1623024000000|2021-06-07 00:00:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1623024020000|2021-06-07 00:00:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|23
1623024050000|2021-06-07 00:00:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623024060000|2021-06-07 00:01:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623024120000|2021-06-07 00:02:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|30
1623024130000|2021-06-07 00:02:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|8
1623024140000|2021-06-07 00:02:20|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|0
1623024150000|2021-06-07 00:02:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1623024170000|2021-06-07 00:02:50|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|16
1623024180000|2021-06-07 00:03:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|15
1623024190000|2021-06-07 00:03:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1623024200000|2021-06-07 00:03:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1623024210000|2021-06-07 00:03:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1623024220000|2021-06-07 00:03:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623024230000|2021-06-07 00:03:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1623024240000|2021-06-07 00:04:00|19.99|19.83|19.98|19.82|19.99|19.83|19.96|19.8|0
1623024330000|2021-06-07 00:05:30|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|0
1623024340000|2021-06-07 00:05:40|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|1
1623024350000|2021-06-07 00:05:50|19.96|19.8|19.98|19.82|19.98|19.82|19.94|19.78|0
1623024360000|2021-06-07 00:06:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1623024370000|2021-06-07 00:06:10|19.93|19.77|19.91|19.75|19.93|19.77|19.89|19.73|5
1623024380000|2021-06-07 00:06:20|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|5
1623024390000|2021-06-07 00:06:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1623024400000|2021-06-07 00:06:40|||||||||1
1623024620000|2021-06-07 00:10:20|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|38
1623024630000|2021-06-07 00:10:30|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1623024650000|2021-06-07 00:10:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623024880000|2021-06-07 00:14:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1623024910000|2021-06-07 00:15:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1623024960000|2021-06-07 00:16:00|||||||||11
1623025130000|2021-06-07 00:18:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|3
1623025140000|2021-06-07 00:19:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1623025320000|2021-06-07 00:22:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1623025350000|2021-06-07 00:22:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623025370000|2021-06-07 00:22:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623025400000|2021-06-07 00:23:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623025410000|2021-06-07 00:23:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623025480000|2021-06-07 00:24:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1623025560000|2021-06-07 00:26:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|25
1623025640000|2021-06-07 00:27:20|||||||||1
1623025700000|2021-06-07 00:28:20|||||||||1
1623025710000|2021-06-07 00:28:30|||||||||1
1623026450000|2021-06-07 00:40:50|||||||||1
1623026470000|2021-06-07 00:41:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1623026480000|2021-06-07 00:41:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1623026490000|2021-06-07 00:41:30|||||||||2
1623026520000|2021-06-07 00:42:00|||||||||1
1623026560000|2021-06-07 00:42:40|||||||||2
1623026570000|2021-06-07 00:42:50|||||||||1
1623027140000|2021-06-07 00:52:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1623027150000|2021-06-07 00:52:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1623027210000|2021-06-07 00:53:30|||||||||1
1623027350000|2021-06-07 00:55:50|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|1
1623027360000|2021-06-07 00:56:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623027370000|2021-06-07 00:56:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623027560000|2021-06-07 00:59:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1623027620000|2021-06-07 01:00:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1623027660000|2021-06-07 01:01:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1623027790000|2021-06-07 01:03:10|||||||||1
1623028130000|2021-06-07 01:08:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623028140000|2021-06-07 01:09:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1623028150000|2021-06-07 01:09:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1623028270000|2021-06-07 01:11:10|||||||||1
1623028310000|2021-06-07 01:11:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623028330000|2021-06-07 01:12:10|||||||||1
1623028630000|2021-06-07 01:17:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623028770000|2021-06-07 01:19:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623028910000|2021-06-07 01:21:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623029000000|2021-06-07 01:23:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623029070000|2021-06-07 01:24:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1623029280000|2021-06-07 01:28:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623029460000|2021-06-07 01:31:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1623029480000|2021-06-07 01:31:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623029490000|2021-06-07 01:31:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623029520000|2021-06-07 01:32:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623029540000|2021-06-07 01:32:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623029670000|2021-06-07 01:34:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623029830000|2021-06-07 01:37:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623029980000|2021-06-07 01:39:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623030000000|2021-06-07 01:40:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1623030100000|2021-06-07 01:41:40|||||||||9
1623030140000|2021-06-07 01:42:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623030150000|2021-06-07 01:42:30|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|0
1623030180000|2021-06-07 01:43:00|||||||||1
1623030310000|2021-06-07 01:45:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1623030320000|2021-06-07 01:45:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623030340000|2021-06-07 01:45:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1623030350000|2021-06-07 01:45:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1623030390000|2021-06-07 01:46:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1623030410000|2021-06-07 01:46:50|||||||||1
1623030450000|2021-06-07 01:47:30|||||||||29
1623030460000|2021-06-07 01:47:40|20.04|19.88|20|19.84|20.04|19.88|20|19.84|0
1623030600000|2021-06-07 01:50:00|||||||||1
1623030790000|2021-06-07 01:53:10|||||||||1
1623030860000|2021-06-07 01:54:20|||||||||1
1623030910000|2021-06-07 01:55:10|||||||||2
1623031050000|2021-06-07 01:57:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1623031070000|2021-06-07 01:57:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|8
1623031100000|2021-06-07 01:58:20|20|19.84|20|19.84|20|19.84|20|19.84|3
1623031480000|2021-06-07 02:04:40|20.02|19.86|20.03|19.87|20.03|19.87|20.01|19.85|3
1623031540000|2021-06-07 02:05:40|||||||||1
1623031580000|2021-06-07 02:06:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623031600000|2021-06-07 02:06:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623031650000|2021-06-07 02:07:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1623032180000|2021-06-07 02:16:20|||||||||6
1623032220000|2021-06-07 02:17:00|||||||||7
1623032230000|2021-06-07 02:17:10|||||||||2
1623032590000|2021-06-07 02:23:10|||||||||1
1623032800000|2021-06-07 02:26:40|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|18
1623032810000|2021-06-07 02:26:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623032840000|2021-06-07 02:27:20|||||||||7
1623032860000|2021-06-07 02:27:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623032880000|2021-06-07 02:28:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623032930000|2021-06-07 02:28:50|||||||||1
1623032960000|2021-06-07 02:29:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623033000000|2021-06-07 02:30:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1623033130000|2021-06-07 02:32:10|||||||||1
1623033440000|2021-06-07 02:37:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1623033490000|2021-06-07 02:38:10|||||||||1
1623034000000|2021-06-07 02:46:40|||||||||1
1623034060000|2021-06-07 02:47:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|5
1623034370000|2021-06-07 02:52:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|57
1623034390000|2021-06-07 02:53:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1623034750000|2021-06-07 02:59:10|||||||||1
1623035850000|2021-06-07 03:17:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1623035860000|2021-06-07 03:17:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623035910000|2021-06-07 03:18:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623035950000|2021-06-07 03:19:10|||||||||1
1623035980000|2021-06-07 03:19:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623035990000|2021-06-07 03:19:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623036030000|2021-06-07 03:20:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1623036320000|2021-06-07 03:25:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623036330000|2021-06-07 03:25:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|1
1623036340000|2021-06-07 03:25:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1623036380000|2021-06-07 03:26:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623036390000|2021-06-07 03:26:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623036400000|2021-06-07 03:26:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623036840000|2021-06-07 03:34:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623036850000|2021-06-07 03:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623036860000|2021-06-07 03:34:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623036870000|2021-06-07 03:34:30|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1623036900000|2021-06-07 03:35:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1623036920000|2021-06-07 03:35:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1623036940000|2021-06-07 03:35:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623037410000|2021-06-07 03:43:30|||||||||2
1623037650000|2021-06-07 03:47:30|||||||||2
1623037930000|2021-06-07 03:52:10|||||||||1
1623038200000|2021-06-07 03:56:40|||||||||1
1623038470000|2021-06-07 04:01:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623038510000|2021-06-07 04:01:50|20|19.84|20|19.84|20|19.84|20|19.84|1
1623038520000|2021-06-07 04:02:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623038920000|2021-06-07 04:08:40|||||||||2
1623038950000|2021-06-07 04:09:10|||||||||3
1623039300000|2021-06-07 04:15:00|20|19.84|20|19.84|20|19.84|19.99|19.83|3
1623039310000|2021-06-07 04:15:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623039360000|2021-06-07 04:16:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1623039400000|2021-06-07 04:16:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623039750000|2021-06-07 04:22:30|||||||||2
1623039890000|2021-06-07 04:24:50|||||||||1
1623040790000|2021-06-07 04:39:50|||||||||8
1623040800000|2021-06-07 04:40:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1623040830000|2021-06-07 04:40:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623041740000|2021-06-07 04:55:40|||||||||2
1623041920000|2021-06-07 04:58:40|||||||||14
1623041930000|2021-06-07 04:58:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1623042000000|2021-06-07 05:00:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623042030000|2021-06-07 05:00:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623042060000|2021-06-07 05:01:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623042190000|2021-06-07 05:03:10|||||||||1
1623042400000|2021-06-07 05:06:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1623042410000|2021-06-07 05:06:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623042450000|2021-06-07 05:07:30|20|19.84|20|19.84|20|19.84|20|19.84|1
1623042490000|2021-06-07 05:08:10|||||||||1
1623042510000|2021-06-07 05:08:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623042550000|2021-06-07 05:09:10|20|19.84|20|19.84|20|19.84|20|19.84|1
1623042670000|2021-06-07 05:11:10|||||||||1
1623042700000|2021-06-07 05:11:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623042720000|2021-06-07 05:12:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1623042800000|2021-06-07 05:13:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623042850000|2021-06-07 05:14:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1623042950000|2021-06-07 05:15:50|||||||||3
1623043160000|2021-06-07 05:19:20|20|19.84|20|19.84|20|19.84|20|19.84|1
1623043250000|2021-06-07 05:20:50|||||||||1
1623043280000|2021-06-07 05:21:20|||||||||3
1623043320000|2021-06-07 05:22:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623043380000|2021-06-07 05:23:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|3
1623043410000|2021-06-07 05:23:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623043610000|2021-06-07 05:26:50|||||||||1
1623043800000|2021-06-07 05:30:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1623043830000|2021-06-07 05:30:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623043910000|2021-06-07 05:31:50|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|0
1623043920000|2021-06-07 05:32:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1623043940000|2021-06-07 05:32:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623044040000|2021-06-07 05:34:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623044050000|2021-06-07 05:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623044080000|2021-06-07 05:34:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623044100000|2021-06-07 05:35:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623044160000|2021-06-07 05:36:00|20|19.84|20|19.84|20|19.84|19.98|19.82|0
1623044210000|2021-06-07 05:36:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1623044380000|2021-06-07 05:39:40|||||||||1
1623044560000|2021-06-07 05:42:40|||||||||1
1623044880000|2021-06-07 05:48:00|||||||||1
1623044940000|2021-06-07 05:49:00|||||||||2
1623044950000|2021-06-07 05:49:10|||||||||10
1623045140000|2021-06-07 05:52:20|||||||||3
1623045240000|2021-06-07 05:54:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1623045490000|2021-06-07 05:58:10|||||||||1
1623045610000|2021-06-07 06:00:10|||||||||1
1623045670000|2021-06-07 06:01:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|46
1623045690000|2021-06-07 06:01:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1623045710000|2021-06-07 06:01:50|||||||||2
1623045760000|2021-06-07 06:02:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623045770000|2021-06-07 06:02:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1623045780000|2021-06-07 06:03:00|||||||||1
1623045970000|2021-06-07 06:06:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623045980000|2021-06-07 06:06:20|20.05|19.89|20.01|19.85|20.06|19.9|20.01|19.85|110
1623046040000|2021-06-07 06:07:20|||||||||1
1623046090000|2021-06-07 06:08:10|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|33
1623046100000|2021-06-07 06:08:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1623046110000|2021-06-07 06:08:30|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|2
1623046320000|2021-06-07 06:12:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|18
1623046490000|2021-06-07 06:14:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|58
1623046530000|2021-06-07 06:15:30|||||||||1
1623046670000|2021-06-07 06:17:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1623046720000|2021-06-07 06:18:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|20
1623046930000|2021-06-07 06:22:10|||||||||1
1623047080000|2021-06-07 06:24:40|||||||||1
1623047090000|2021-06-07 06:24:50|||||||||1
1623047110000|2021-06-07 06:25:10|||||||||1
1623047120000|2021-06-07 06:25:20|||||||||1
1623047130000|2021-06-07 06:25:30|||||||||1
1623047150000|2021-06-07 06:25:50|||||||||1
1623047170000|2021-06-07 06:26:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623047180000|2021-06-07 06:26:20|||||||||3
1623047210000|2021-06-07 06:26:50|||||||||11
1623047750000|2021-06-07 06:35:50|||||||||1
1623048020000|2021-06-07 06:40:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|18
1623048050000|2021-06-07 06:40:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623048190000|2021-06-07 06:43:10|||||||||1
1623048430000|2021-06-07 06:47:10|||||||||1
1623048700000|2021-06-07 06:51:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1623049160000|2021-06-07 06:59:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|30
1623049200000|2021-06-07 07:00:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|11
1623049220000|2021-06-07 07:00:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1623049280000|2021-06-07 07:01:20|||||||||1
1623049310000|2021-06-07 07:01:50|||||||||5
1623049450000|2021-06-07 07:04:10|||||||||1
1623049480000|2021-06-07 07:04:40|||||||||1
1623049490000|2021-06-07 07:04:50|||||||||2
1623049510000|2021-06-07 07:05:10|||||||||34
1623049520000|2021-06-07 07:05:20|||||||||1
1623049530000|2021-06-07 07:05:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1623049540000|2021-06-07 07:05:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1623049550000|2021-06-07 07:05:50|||||||||1
1623049560000|2021-06-07 07:06:00|||||||||1
1623049580000|2021-06-07 07:06:20|||||||||1
1623049590000|2021-06-07 07:06:30|||||||||1
1623049600000|2021-06-07 07:06:40|||||||||1
1623049610000|2021-06-07 07:06:50|||||||||1
1623049620000|2021-06-07 07:07:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|25
1623049630000|2021-06-07 07:07:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1623049640000|2021-06-07 07:07:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1623049650000|2021-06-07 07:07:30|||||||||1
1623049670000|2021-06-07 07:07:50|||||||||1
1623049720000|2021-06-07 07:08:40|||||||||3
1623049750000|2021-06-07 07:09:10|||||||||1
1623049780000|2021-06-07 07:09:40|||||||||3
1623049840000|2021-06-07 07:10:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1623049850000|2021-06-07 07:10:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1623049860000|2021-06-07 07:11:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|0
1623049870000|2021-06-07 07:11:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623049890000|2021-06-07 07:11:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1623049900000|2021-06-07 07:11:40|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|1
1623049910000|2021-06-07 07:11:50|||||||||1
1623049940000|2021-06-07 07:12:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623049960000|2021-06-07 07:12:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|0
1623049970000|2021-06-07 07:12:50|||||||||1
1623049980000|2021-06-07 07:13:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|29
1623049990000|2021-06-07 07:13:10|20.17|20.01|20.15|19.99|20.17|20.01|20.13|19.97|0
1623050000000|2021-06-07 07:13:20|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|1
1623050040000|2021-06-07 07:14:00|||||||||1
1623050100000|2021-06-07 07:15:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1623050130000|2021-06-07 07:15:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1623050150000|2021-06-07 07:15:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|43
1623050160000|2021-06-07 07:16:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623050170000|2021-06-07 07:16:10|||||||||1
1623050270000|2021-06-07 07:17:50|||||||||1
1623050370000|2021-06-07 07:19:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1623050500000|2021-06-07 07:21:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|1
1623050550000|2021-06-07 07:22:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1623050610000|2021-06-07 07:23:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1623050620000|2021-06-07 07:23:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1623050640000|2021-06-07 07:24:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1623050830000|2021-06-07 07:27:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1623050840000|2021-06-07 07:27:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|15
1623050870000|2021-06-07 07:27:50|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|0
1623050880000|2021-06-07 07:28:00|||||||||4
1623050900000|2021-06-07 07:28:20|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|10
1623050930000|2021-06-07 07:28:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|0
1623050940000|2021-06-07 07:29:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623050950000|2021-06-07 07:29:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623050970000|2021-06-07 07:29:30|||||||||2
1623051070000|2021-06-07 07:31:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1623051080000|2021-06-07 07:31:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623051090000|2021-06-07 07:31:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1623051110000|2021-06-07 07:31:50|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|0
1623051120000|2021-06-07 07:32:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623051160000|2021-06-07 07:32:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1623051170000|2021-06-07 07:32:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1623051180000|2021-06-07 07:33:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623051190000|2021-06-07 07:33:10|||||||||21
1623051200000|2021-06-07 07:33:20|||||||||1
1623051220000|2021-06-07 07:33:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1623051230000|2021-06-07 07:33:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623051240000|2021-06-07 07:34:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1623051270000|2021-06-07 07:34:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1623051280000|2021-06-07 07:34:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623051320000|2021-06-07 07:35:20|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|0
1623051390000|2021-06-07 07:36:30|||||||||1
1623051760000|2021-06-07 07:42:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|4
1623051770000|2021-06-07 07:42:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623051840000|2021-06-07 07:44:00|||||||||61
1623051850000|2021-06-07 07:44:10|||||||||1
1623051880000|2021-06-07 07:44:40|||||||||1
1623051930000|2021-06-07 07:45:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1623052010000|2021-06-07 07:46:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623052080000|2021-06-07 07:48:00|||||||||1
1623052250000|2021-06-07 07:50:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623052360000|2021-06-07 07:52:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623052370000|2021-06-07 07:52:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623052380000|2021-06-07 07:53:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|0
1623052700000|2021-06-07 07:58:20|||||||||2
1623052980000|2021-06-07 08:03:00|||||||||1
1623053110000|2021-06-07 08:05:10|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|13
1623053120000|2021-06-07 08:05:20|||||||||6
1623053160000|2021-06-07 08:06:00|||||||||8
1623053170000|2021-06-07 08:06:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623053190000|2021-06-07 08:06:30|||||||||1
1623053220000|2021-06-07 08:07:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|20
1623053250000|2021-06-07 08:07:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1623053310000|2021-06-07 08:08:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1623053320000|2021-06-07 08:08:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1623053370000|2021-06-07 08:09:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623053390000|2021-06-07 08:09:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623053410000|2021-06-07 08:10:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623053420000|2021-06-07 08:10:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|1
1623053440000|2021-06-07 08:10:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623053520000|2021-06-07 08:12:00|||||||||1
1623053540000|2021-06-07 08:12:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|10
1623053610000|2021-06-07 08:13:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623053620000|2021-06-07 08:13:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623053680000|2021-06-07 08:14:40|20.01|19.85|20.01|19.85|20.01|19.85|19.97|19.81|0
1623054150000|2021-06-07 08:22:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|27
1623054200000|2021-06-07 08:23:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1623054210000|2021-06-07 08:23:30|||||||||1
1623054270000|2021-06-07 08:24:30|||||||||5
1623054280000|2021-06-07 08:24:40|||||||||1
1623054310000|2021-06-07 08:25:10|||||||||1
1623054390000|2021-06-07 08:26:30|||||||||10
1623054830000|2021-06-07 08:33:50|||||||||1
1623054870000|2021-06-07 08:34:30|||||||||11
1623054880000|2021-06-07 08:34:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623054900000|2021-06-07 08:35:00|||||||||1
1623054920000|2021-06-07 08:35:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623054930000|2021-06-07 08:35:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623054960000|2021-06-07 08:36:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623055320000|2021-06-07 08:42:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|3
1623055520000|2021-06-07 08:45:20|||||||||1
1623055530000|2021-06-07 08:45:30|||||||||1
1623055540000|2021-06-07 08:45:40|||||||||3
1623055590000|2021-06-07 08:46:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1623055600000|2021-06-07 08:46:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1623055810000|2021-06-07 08:50:10|||||||||1
1623055890000|2021-06-07 08:51:30|||||||||3
1623055950000|2021-06-07 08:52:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|80
1623055960000|2021-06-07 08:52:40|||||||||5
1623056220000|2021-06-07 08:57:00|||||||||3
1623056400000|2021-06-07 09:00:00|||||||||1
1623056820000|2021-06-07 09:07:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|34
1623057030000|2021-06-07 09:10:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|21
1623057040000|2021-06-07 09:10:40|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|4
1623057070000|2021-06-07 09:11:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1623057120000|2021-06-07 09:12:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|35
1623057150000|2021-06-07 09:12:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623057160000|2021-06-07 09:12:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623057170000|2021-06-07 09:12:50|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|0
1623057180000|2021-06-07 09:13:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|1
1623057190000|2021-06-07 09:13:10|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|0
1623057210000|2021-06-07 09:13:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623057240000|2021-06-07 09:14:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623057260000|2021-06-07 09:14:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623057290000|2021-06-07 09:14:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623057540000|2021-06-07 09:19:00|||||||||15
1623058140000|2021-06-07 09:29:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1623058170000|2021-06-07 09:29:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623058240000|2021-06-07 09:30:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623058260000|2021-06-07 09:31:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|23
1623058670000|2021-06-07 09:37:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623058780000|2021-06-07 09:39:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1623058830000|2021-06-07 09:40:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|11
1623058910000|2021-06-07 09:41:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|5
1623058950000|2021-06-07 09:42:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1623059060000|2021-06-07 09:44:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1623059140000|2021-06-07 09:45:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|14
1623059150000|2021-06-07 09:45:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623059160000|2021-06-07 09:46:00|||||||||2
1623059170000|2021-06-07 09:46:10|||||||||2
1623059220000|2021-06-07 09:47:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623059260000|2021-06-07 09:47:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623059290000|2021-06-07 09:48:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1623059350000|2021-06-07 09:49:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|47
1623059900000|2021-06-07 09:58:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|9
1623060010000|2021-06-07 10:00:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623060020000|2021-06-07 10:00:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623060090000|2021-06-07 10:01:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1623060100000|2021-06-07 10:01:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623060110000|2021-06-07 10:01:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623060200000|2021-06-07 10:03:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1623060210000|2021-06-07 10:03:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623060230000|2021-06-07 10:03:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1623060250000|2021-06-07 10:04:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1623060300000|2021-06-07 10:05:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1623060360000|2021-06-07 10:06:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1623061100000|2021-06-07 10:18:20|||||||||1
1623061780000|2021-06-07 10:29:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|38
1623061790000|2021-06-07 10:29:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1623061800000|2021-06-07 10:30:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|2
1623061810000|2021-06-07 10:30:10|19.93|19.77|19.95|19.79|19.96|19.8|19.93|19.77|18
1623061890000|2021-06-07 10:31:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1623061920000|2021-06-07 10:32:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1623061950000|2021-06-07 10:32:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623061980000|2021-06-07 10:33:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1623061990000|2021-06-07 10:33:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1623062230000|2021-06-07 10:37:10|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|0
1623062270000|2021-06-07 10:37:50|19.95|19.79|19.93|19.77|19.95|19.79|19.92|19.76|0
1623062280000|2021-06-07 10:38:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|0
1623062440000|2021-06-07 10:40:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|46
1623062680000|2021-06-07 10:44:40|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|2
1623062700000|2021-06-07 10:45:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1623062710000|2021-06-07 10:45:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623062730000|2021-06-07 10:45:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623062810000|2021-06-07 10:46:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|29
1623062940000|2021-06-07 10:49:00|||||||||1
1623063370000|2021-06-07 10:56:10|||||||||1
1623063600000|2021-06-07 11:00:00|19.87|19.71|19.88|19.72|19.92|19.76|19.87|19.71|37
1623063610000|2021-06-07 11:00:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623063620000|2021-06-07 11:00:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1623063630000|2021-06-07 11:00:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|6
1623063640000|2021-06-07 11:00:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623063660000|2021-06-07 11:01:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1623063690000|2021-06-07 11:01:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623063700000|2021-06-07 11:01:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623063730000|2021-06-07 11:02:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623063740000|2021-06-07 11:02:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623063750000|2021-06-07 11:02:30|||||||||1
1623063760000|2021-06-07 11:02:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1623063780000|2021-06-07 11:03:00|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|21
1623064170000|2021-06-07 11:09:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1623064180000|2021-06-07 11:09:40|||||||||8
1623064500000|2021-06-07 11:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|16
1623064510000|2021-06-07 11:15:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1623064520000|2021-06-07 11:15:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623064530000|2021-06-07 11:15:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623064540000|2021-06-07 11:15:40|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1623064550000|2021-06-07 11:15:50|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|0
1623064810000|2021-06-07 11:20:10|||||||||1
1623065240000|2021-06-07 11:27:20|||||||||2
1623065360000|2021-06-07 11:29:20|||||||||1
1623065510000|2021-06-07 11:31:50|||||||||2
1623065580000|2021-06-07 11:33:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1623065660000|2021-06-07 11:34:20|||||||||1
1623065710000|2021-06-07 11:35:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|10
1623065920000|2021-06-07 11:38:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1623065960000|2021-06-07 11:39:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623066070000|2021-06-07 11:41:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623066080000|2021-06-07 11:41:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|18
1623066120000|2021-06-07 11:42:00|||||||||7
1623066200000|2021-06-07 11:43:20|||||||||1
1623066240000|2021-06-07 11:44:00|||||||||10
1623066360000|2021-06-07 11:46:00|||||||||1
1623066470000|2021-06-07 11:47:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1623066490000|2021-06-07 11:48:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1623066700000|2021-06-07 11:51:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|17
1623066780000|2021-06-07 11:53:00|||||||||1
1623066980000|2021-06-07 11:56:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|34
1623067050000|2021-06-07 11:57:30|||||||||2
1623067060000|2021-06-07 11:57:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|32
1623067130000|2021-06-07 11:58:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|18
1623067320000|2021-06-07 12:02:00|||||||||1
1623067370000|2021-06-07 12:02:50|||||||||1
1623067390000|2021-06-07 12:03:10|||||||||8
1623067490000|2021-06-07 12:04:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1623067500000|2021-06-07 12:05:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1623067510000|2021-06-07 12:05:10|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|4
1623067520000|2021-06-07 12:05:20|||||||||1
1623067530000|2021-06-07 12:05:30|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1623067540000|2021-06-07 12:05:40|||||||||1
1623067590000|2021-06-07 12:06:30|||||||||2
1623067600000|2021-06-07 12:06:40|||||||||2
1623067650000|2021-06-07 12:07:30|||||||||2
1623067720000|2021-06-07 12:08:40|||||||||10
1623068150000|2021-06-07 12:15:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|9
1623068170000|2021-06-07 12:16:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1623068180000|2021-06-07 12:16:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1623068190000|2021-06-07 12:16:30|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|59
1623068210000|2021-06-07 12:16:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1623068220000|2021-06-07 12:17:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1623068230000|2021-06-07 12:17:10|||||||||3
1623068250000|2021-06-07 12:17:30|||||||||6
1623068260000|2021-06-07 12:17:40|||||||||24
1623068270000|2021-06-07 12:17:50|||||||||5
1623068280000|2021-06-07 12:18:00|||||||||9
1623068290000|2021-06-07 12:18:10|||||||||9
1623068300000|2021-06-07 12:18:20|||||||||3
1623068340000|2021-06-07 12:19:00|||||||||11
1623068520000|2021-06-07 12:22:00|||||||||10
1623068650000|2021-06-07 12:24:10|||||||||13
1623068680000|2021-06-07 12:24:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623068760000|2021-06-07 12:26:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1623068780000|2021-06-07 12:26:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623068790000|2021-06-07 12:26:30|||||||||1
1623068830000|2021-06-07 12:27:10|||||||||1
1623068900000|2021-06-07 12:28:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1623068970000|2021-06-07 12:29:30|||||||||1
1623069180000|2021-06-07 12:33:00|||||||||1
1623069190000|2021-06-07 12:33:10|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|4
1623069200000|2021-06-07 12:33:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1623069210000|2021-06-07 12:33:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1623069350000|2021-06-07 12:35:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|1
1623069360000|2021-06-07 12:36:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1623069420000|2021-06-07 12:37:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1623069430000|2021-06-07 12:37:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1623069450000|2021-06-07 12:37:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|26
1623069460000|2021-06-07 12:37:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|5
1623069470000|2021-06-07 12:37:50|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|3
1623069480000|2021-06-07 12:38:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1623069490000|2021-06-07 12:38:10|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|0
1623069520000|2021-06-07 12:38:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1623069550000|2021-06-07 12:39:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|5
1623069570000|2021-06-07 12:39:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|8
1623069580000|2021-06-07 12:39:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1623069590000|2021-06-07 12:39:50|||||||||1
1623069630000|2021-06-07 12:40:30|||||||||2
1623069710000|2021-06-07 12:41:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|2
1623069810000|2021-06-07 12:43:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1623069820000|2021-06-07 12:43:40|||||||||1
1623069850000|2021-06-07 12:44:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|21
1623069860000|2021-06-07 12:44:20|||||||||3
1623069870000|2021-06-07 12:44:30|||||||||1
1623069990000|2021-06-07 12:46:30|||||||||5
1623070020000|2021-06-07 12:47:00|||||||||1
1623070160000|2021-06-07 12:49:20|||||||||3
1623070480000|2021-06-07 12:54:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|5
1623070490000|2021-06-07 12:54:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1623070650000|2021-06-07 12:57:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1623070700000|2021-06-07 12:58:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1623070730000|2021-06-07 12:58:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1623070740000|2021-06-07 12:59:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1623070760000|2021-06-07 12:59:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1623070770000|2021-06-07 12:59:30|||||||||1
1623070920000|2021-06-07 13:02:00|||||||||3
1623071000000|2021-06-07 13:03:20|||||||||2
1623071080000|2021-06-07 13:04:40|||||||||15
1623071090000|2021-06-07 13:04:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1623071120000|2021-06-07 13:05:20|||||||||1
1623071150000|2021-06-07 13:05:50|||||||||1
1623071210000|2021-06-07 13:06:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|15
1623071230000|2021-06-07 13:07:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|6
1623071270000|2021-06-07 13:07:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1623071280000|2021-06-07 13:08:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1623071290000|2021-06-07 13:08:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1623071350000|2021-06-07 13:09:10|||||||||1
1623071360000|2021-06-07 13:09:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|10
1623071390000|2021-06-07 13:09:50|||||||||11
1623071440000|2021-06-07 13:10:40|||||||||20
1623071450000|2021-06-07 13:10:50|||||||||20
1623071520000|2021-06-07 13:12:00|||||||||1
1623071540000|2021-06-07 13:12:20|||||||||7
1623071550000|2021-06-07 13:12:30|||||||||5
1623071570000|2021-06-07 13:12:50|||||||||13
1623071580000|2021-06-07 13:13:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1623071600000|2021-06-07 13:13:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|2
1623071620000|2021-06-07 13:13:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1623071670000|2021-06-07 13:14:30|||||||||1
1623071750000|2021-06-07 13:15:50|||||||||3
1623071780000|2021-06-07 13:16:20|||||||||1
1623071820000|2021-06-07 13:17:00|||||||||1
1623071830000|2021-06-07 13:17:10|||||||||5
1623071840000|2021-06-07 13:17:20|||||||||1
1623071850000|2021-06-07 13:17:30|||||||||1
1623071870000|2021-06-07 13:17:50|||||||||3
1623071900000|2021-06-07 13:18:20|||||||||4
1623071910000|2021-06-07 13:18:30|||||||||2
1623071930000|2021-06-07 13:18:50|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|16
1623071990000|2021-06-07 13:19:50|||||||||1
1623072030000|2021-06-07 13:20:30|||||||||3
1623072270000|2021-06-07 13:24:30|||||||||1
1623072460000|2021-06-07 13:27:40|||||||||49
1623072470000|2021-06-07 13:27:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|35
1623072480000|2021-06-07 13:28:00|||||||||1
1623072490000|2021-06-07 13:28:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623072560000|2021-06-07 13:29:20|||||||||3
1623072600000|2021-06-07 13:30:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|120
1623072610000|2021-06-07 13:30:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|34
1623072620000|2021-06-07 13:30:20|||||||||1
1623072630000|2021-06-07 13:30:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|59
1623072640000|2021-06-07 13:30:40|||||||||64
1623072650000|2021-06-07 13:30:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1623072660000|2021-06-07 13:31:00|||||||||125
1623072680000|2021-06-07 13:31:20|||||||||37
1623072690000|2021-06-07 13:31:30|||||||||8
1623072700000|2021-06-07 13:31:40|||||||||73
1623072710000|2021-06-07 13:31:50|||||||||48
1623072720000|2021-06-07 13:32:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|26
1623072730000|2021-06-07 13:32:10|||||||||31
1623072800000|2021-06-07 13:33:20|||||||||2
1623072820000|2021-06-07 13:33:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1623072830000|2021-06-07 13:33:50|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|14
1623072840000|2021-06-07 13:34:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|24
1623072850000|2021-06-07 13:34:10|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|20
1623072860000|2021-06-07 13:34:20|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|76
1623072870000|2021-06-07 13:34:30|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|18
1623072880000|2021-06-07 13:34:40|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|26
1623072890000|2021-06-07 13:34:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|56
1623072900000|2021-06-07 13:35:00|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|10
1623072910000|2021-06-07 13:35:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1623072920000|2021-06-07 13:35:20|||||||||1
1623072960000|2021-06-07 13:36:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|25
1623072970000|2021-06-07 13:36:10|||||||||2
1623073000000|2021-06-07 13:36:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|113
1623073010000|2021-06-07 13:36:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|32
1623073020000|2021-06-07 13:37:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|40
1623073030000|2021-06-07 13:37:10|||||||||3
1623073050000|2021-06-07 13:37:30|||||||||7
1623073070000|2021-06-07 13:37:50|||||||||1
1623073100000|2021-06-07 13:38:20|||||||||12
1623073110000|2021-06-07 13:38:30|||||||||1
1623073130000|2021-06-07 13:38:50|||||||||4
1623073140000|2021-06-07 13:39:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|141
1623073150000|2021-06-07 13:39:10|||||||||12
1623073160000|2021-06-07 13:39:20|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|10
1623073170000|2021-06-07 13:39:30|||||||||15
1623073180000|2021-06-07 13:39:40|||||||||5
1623073190000|2021-06-07 13:39:50|||||||||34
1623073200000|2021-06-07 13:40:00|||||||||10
1623073210000|2021-06-07 13:40:10|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|5
1623073220000|2021-06-07 13:40:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|18
1623073230000|2021-06-07 13:40:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|10
1623073240000|2021-06-07 13:40:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1623073250000|2021-06-07 13:40:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623073260000|2021-06-07 13:41:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|12
1623073300000|2021-06-07 13:41:40|||||||||5
1623073310000|2021-06-07 13:41:50|||||||||4
1623073320000|2021-06-07 13:42:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1623073400000|2021-06-07 13:43:20|||||||||1
1623073490000|2021-06-07 13:44:50|||||||||4
1623073530000|2021-06-07 13:45:30|||||||||2
1623073540000|2021-06-07 13:45:40|||||||||2
1623073590000|2021-06-07 13:46:30|||||||||2
1623073610000|2021-06-07 13:46:50|||||||||2
1623073650000|2021-06-07 13:47:30|||||||||9
1623073680000|2021-06-07 13:48:00|||||||||1
1623073700000|2021-06-07 13:48:20|||||||||4
1623073710000|2021-06-07 13:48:30|||||||||5
1623073790000|2021-06-07 13:49:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1623073820000|2021-06-07 13:50:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|31
1623073830000|2021-06-07 13:50:30|||||||||5
1623073850000|2021-06-07 13:50:50|||||||||1
1623073860000|2021-06-07 13:51:00|||||||||1
1623073870000|2021-06-07 13:51:10|||||||||2
1623073880000|2021-06-07 13:51:20|||||||||2
1623073890000|2021-06-07 13:51:30|||||||||5
1623073930000|2021-06-07 13:52:10|19.88|19.72|19.88|19.72|19.89|19.73|19.86|19.7|67
1623073940000|2021-06-07 13:52:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|66
1623073950000|2021-06-07 13:52:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1623073990000|2021-06-07 13:53:10|||||||||2
1623074020000|2021-06-07 13:53:40|||||||||5
1623074030000|2021-06-07 13:53:50|||||||||5
1623074050000|2021-06-07 13:54:10|||||||||4
1623074060000|2021-06-07 13:54:20|||||||||5
1623074090000|2021-06-07 13:54:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|199
1623074120000|2021-06-07 13:55:20|||||||||1
1623074230000|2021-06-07 13:57:10|||||||||15
1623074250000|2021-06-07 13:57:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1623074280000|2021-06-07 13:58:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|18
1623074290000|2021-06-07 13:58:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|61
1623074300000|2021-06-07 13:58:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|25
1623074310000|2021-06-07 13:58:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|6
1623074320000|2021-06-07 13:58:40|||||||||3
1623074330000|2021-06-07 13:58:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|23
1623074340000|2021-06-07 13:59:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1623074350000|2021-06-07 13:59:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1623074360000|2021-06-07 13:59:20|||||||||27
1623074370000|2021-06-07 13:59:30|||||||||33
1623074380000|2021-06-07 13:59:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|21
1623074400000|2021-06-07 14:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|31
1623074410000|2021-06-07 14:00:10|||||||||1
1623074420000|2021-06-07 14:00:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1623074430000|2021-06-07 14:00:30|||||||||3
1623074440000|2021-06-07 14:00:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1623074450000|2021-06-07 14:00:50|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|0
1623074460000|2021-06-07 14:01:00|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|15
1623074470000|2021-06-07 14:01:10|||||||||2
1623074480000|2021-06-07 14:01:20|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|32
1623074490000|2021-06-07 14:01:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623074500000|2021-06-07 14:01:40|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|22
1623074510000|2021-06-07 14:01:50|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|17
1623074540000|2021-06-07 14:02:20|||||||||3
1623074560000|2021-06-07 14:02:40|||||||||2
1623074570000|2021-06-07 14:02:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|79
1623074580000|2021-06-07 14:03:00|||||||||12
1623074590000|2021-06-07 14:03:10|||||||||8
1623074610000|2021-06-07 14:03:30|||||||||1
1623074660000|2021-06-07 14:04:20|||||||||2
1623074700000|2021-06-07 14:05:00|||||||||11
1623074710000|2021-06-07 14:05:10|||||||||3
1623074730000|2021-06-07 14:05:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623074740000|2021-06-07 14:05:40|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|78
1623074750000|2021-06-07 14:05:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|17
1623074760000|2021-06-07 14:06:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|7
1623074770000|2021-06-07 14:06:10|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|40
1623074780000|2021-06-07 14:06:20|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|1
1623074790000|2021-06-07 14:06:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1623074820000|2021-06-07 14:07:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|38
1623074840000|2021-06-07 14:07:20|19.78|19.62|19.77|19.61|19.78|19.62|19.76|19.6|90
1623074850000|2021-06-07 14:07:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623074860000|2021-06-07 14:07:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1623074870000|2021-06-07 14:07:50|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|20
1623074880000|2021-06-07 14:08:00|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|30
1623074910000|2021-06-07 14:08:30|||||||||2
1623074930000|2021-06-07 14:08:50|||||||||4
1623074940000|2021-06-07 14:09:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|96
1623074950000|2021-06-07 14:09:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|3
1623074960000|2021-06-07 14:09:20|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|3
1623074970000|2021-06-07 14:09:30|19.76|19.6|19.77|19.61|19.78|19.62|19.76|19.6|29
1623074980000|2021-06-07 14:09:40|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|10
1623074990000|2021-06-07 14:09:50|||||||||54
1623075010000|2021-06-07 14:10:10|||||||||12
1623075020000|2021-06-07 14:10:20|||||||||2
1623075030000|2021-06-07 14:10:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1623075040000|2021-06-07 14:10:40|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|90
1623075050000|2021-06-07 14:10:50|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|18
1623075060000|2021-06-07 14:11:00|||||||||14
1623075070000|2021-06-07 14:11:10|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|2
1623075090000|2021-06-07 14:11:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1623075100000|2021-06-07 14:11:40|||||||||15
1623075110000|2021-06-07 14:11:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|26
1623075120000|2021-06-07 14:12:00|19.78|19.62|19.78|19.62|19.8|19.64|19.76|19.6|16
1623075130000|2021-06-07 14:12:10|||||||||1
1623075140000|2021-06-07 14:12:20|||||||||3
1623075150000|2021-06-07 14:12:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1623075160000|2021-06-07 14:12:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|35
1623075180000|2021-06-07 14:13:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|31
1623075200000|2021-06-07 14:13:20|||||||||6
1623075220000|2021-06-07 14:13:40|||||||||3
1623075230000|2021-06-07 14:13:50|||||||||3
1623075240000|2021-06-07 14:14:00|||||||||34
1623075260000|2021-06-07 14:14:20|||||||||7
1623075290000|2021-06-07 14:14:50|||||||||6
1623075310000|2021-06-07 14:15:10|||||||||1
1623075320000|2021-06-07 14:15:20|||||||||7
1623075330000|2021-06-07 14:15:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|4
1623075340000|2021-06-07 14:15:40|||||||||3
1623075350000|2021-06-07 14:15:50|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|2
1623075390000|2021-06-07 14:16:30|||||||||1
1623075420000|2021-06-07 14:17:00|||||||||3
1623075440000|2021-06-07 14:17:20|||||||||52
1623075450000|2021-06-07 14:17:30|||||||||3
1623075460000|2021-06-07 14:17:40|||||||||1
1623075490000|2021-06-07 14:18:10|||||||||3
1623075500000|2021-06-07 14:18:20|||||||||2
1623075510000|2021-06-07 14:18:30|||||||||4
1623075520000|2021-06-07 14:18:40|||||||||1
1623075540000|2021-06-07 14:19:00|||||||||5
1623075550000|2021-06-07 14:19:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|31
1623075560000|2021-06-07 14:19:20|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|5
1623075570000|2021-06-07 14:19:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623075600000|2021-06-07 14:20:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|15
1623075610000|2021-06-07 14:20:10|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|1
1623075620000|2021-06-07 14:20:20|||||||||6
1623075630000|2021-06-07 14:20:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1623075660000|2021-06-07 14:21:00|||||||||25
1623075670000|2021-06-07 14:21:10|||||||||17
1623075680000|2021-06-07 14:21:20|||||||||4
1623075690000|2021-06-07 14:21:30|||||||||4
1623075700000|2021-06-07 14:21:40|||||||||20
1623075710000|2021-06-07 14:21:50|||||||||1
1623075740000|2021-06-07 14:22:20|||||||||4
1623075770000|2021-06-07 14:22:50|||||||||1
1623075790000|2021-06-07 14:23:10|||||||||1
1623075810000|2021-06-07 14:23:30|||||||||5
1623075820000|2021-06-07 14:23:40|||||||||2
1623075830000|2021-06-07 14:23:50|||||||||2
1623075840000|2021-06-07 14:24:00|||||||||1
1623075850000|2021-06-07 14:24:10|||||||||2
1623075860000|2021-06-07 14:24:20|||||||||3
1623075870000|2021-06-07 14:24:30|||||||||13
1623075900000|2021-06-07 14:25:00|||||||||5
1623075910000|2021-06-07 14:25:10|||||||||2
1623075920000|2021-06-07 14:25:20|||||||||1
1623075930000|2021-06-07 14:25:30|||||||||1
1623075940000|2021-06-07 14:25:40|||||||||2
1623075960000|2021-06-07 14:26:00|||||||||3
1623076010000|2021-06-07 14:26:50|||||||||11
1623076030000|2021-06-07 14:27:10|||||||||1
1623076050000|2021-06-07 14:27:30|||||||||2
1623076060000|2021-06-07 14:27:40|||||||||1
1623076080000|2021-06-07 14:28:00|||||||||3
1623076100000|2021-06-07 14:28:20|||||||||1
1623076110000|2021-06-07 14:28:30|||||||||3
1623076120000|2021-06-07 14:28:40|||||||||2
1623076130000|2021-06-07 14:28:50|||||||||2
1623076140000|2021-06-07 14:29:00|||||||||2
1623076160000|2021-06-07 14:29:20|||||||||16
1623076170000|2021-06-07 14:29:30|||||||||5
1623076200000|2021-06-07 14:30:00|||||||||7
1623076220000|2021-06-07 14:30:20|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|29
1623076240000|2021-06-07 14:30:40|||||||||1
1623076250000|2021-06-07 14:30:50|||||||||13
1623076260000|2021-06-07 14:31:00|||||||||47
1623076290000|2021-06-07 14:31:30|||||||||3
1623076300000|2021-06-07 14:31:40|||||||||4
1623076310000|2021-06-07 14:31:50|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|2
1623076320000|2021-06-07 14:32:00|||||||||20
1623076330000|2021-06-07 14:32:10|19.9|19.74|19.86|19.7|19.91|19.75|19.86|19.7|48
1623076340000|2021-06-07 14:32:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1623076390000|2021-06-07 14:33:10|||||||||1
1623076400000|2021-06-07 14:33:20|||||||||1
1623076410000|2021-06-07 14:33:30|||||||||2
1623076430000|2021-06-07 14:33:50|||||||||5
1623076440000|2021-06-07 14:34:00|||||||||21
1623076450000|2021-06-07 14:34:10|||||||||1
1623076470000|2021-06-07 14:34:30|||||||||3
1623076480000|2021-06-07 14:34:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1623076500000|2021-06-07 14:35:00|||||||||5
1623076520000|2021-06-07 14:35:20|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|9
1623076540000|2021-06-07 14:35:40|||||||||1
1623076560000|2021-06-07 14:36:00|||||||||6
1623076610000|2021-06-07 14:36:50|||||||||4
1623076640000|2021-06-07 14:37:20|||||||||17
1623076650000|2021-06-07 14:37:30|||||||||1
1623076670000|2021-06-07 14:37:50|||||||||1
1623076680000|2021-06-07 14:38:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|25
1623076690000|2021-06-07 14:38:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1623076730000|2021-06-07 14:38:50|||||||||1
1623076740000|2021-06-07 14:39:00|||||||||1
1623076750000|2021-06-07 14:39:10|||||||||1
1623076800000|2021-06-07 14:40:00|||||||||22
1623076810000|2021-06-07 14:40:10|||||||||1
1623076820000|2021-06-07 14:40:20|||||||||9
1623076850000|2021-06-07 14:40:50|||||||||7
1623076860000|2021-06-07 14:41:00|||||||||6
1623076870000|2021-06-07 14:41:10|||||||||2
1623076890000|2021-06-07 14:41:30|||||||||21
1623076900000|2021-06-07 14:41:40|||||||||2
1623076920000|2021-06-07 14:42:00|||||||||1
1623076930000|2021-06-07 14:42:10|||||||||2
1623076940000|2021-06-07 14:42:20|||||||||8
1623076950000|2021-06-07 14:42:30|||||||||10
1623076970000|2021-06-07 14:42:50|||||||||2
1623077010000|2021-06-07 14:43:30|||||||||1
1623077070000|2021-06-07 14:44:30|||||||||19
1623077080000|2021-06-07 14:44:40|||||||||20
1623077090000|2021-06-07 14:44:50|||||||||2
1623077110000|2021-06-07 14:45:10|||||||||7
1623077120000|2021-06-07 14:45:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|27
1623077170000|2021-06-07 14:46:10|||||||||11
1623077180000|2021-06-07 14:46:20|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|34
1623077190000|2021-06-07 14:46:30|20|19.84|20.02|19.86|20.02|19.86|20|19.84|19
1623077270000|2021-06-07 14:47:50|||||||||14
1623077300000|2021-06-07 14:48:20|||||||||1
1623077330000|2021-06-07 14:48:50|||||||||2
1623077370000|2021-06-07 14:49:30|||||||||24
1623077380000|2021-06-07 14:49:40|||||||||38
1623077390000|2021-06-07 14:49:50|||||||||1
1623077440000|2021-06-07 14:50:40|||||||||3
1623077450000|2021-06-07 14:50:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1623077460000|2021-06-07 14:51:00|||||||||1
1623077470000|2021-06-07 14:51:10|||||||||1
1623077530000|2021-06-07 14:52:10|||||||||4
1623077600000|2021-06-07 14:53:20|||||||||15
1623077610000|2021-06-07 14:53:30|||||||||5
1623077630000|2021-06-07 14:53:50|||||||||14
1623077640000|2021-06-07 14:54:00|||||||||2
1623077660000|2021-06-07 14:54:20|||||||||14
1623077700000|2021-06-07 14:55:00|||||||||1
1623077720000|2021-06-07 14:55:20|||||||||1
1623077750000|2021-06-07 14:55:50|||||||||3
1623077760000|2021-06-07 14:56:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|52
1623077780000|2021-06-07 14:56:20|||||||||8
1623077800000|2021-06-07 14:56:40|||||||||5
1623077820000|2021-06-07 14:57:00|||||||||1
1623077830000|2021-06-07 14:57:10|||||||||1
1623077850000|2021-06-07 14:57:30|||||||||11
1623077910000|2021-06-07 14:58:30|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|14
1623077920000|2021-06-07 14:58:40|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|2
1623077930000|2021-06-07 14:58:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623077940000|2021-06-07 14:59:00|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|11
1623077950000|2021-06-07 14:59:10|||||||||11
1623077960000|2021-06-07 14:59:20|||||||||8
1623077970000|2021-06-07 14:59:30|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|50
1623077980000|2021-06-07 14:59:40|||||||||6
1623077990000|2021-06-07 14:59:50|||||||||2
1623078000000|2021-06-07 15:00:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|16
1623078010000|2021-06-07 15:00:10|||||||||1
1623078060000|2021-06-07 15:01:00|||||||||2
1623078070000|2021-06-07 15:01:10|||||||||9
1623078110000|2021-06-07 15:01:50|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|7
1623078120000|2021-06-07 15:02:00|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|6
1623078150000|2021-06-07 15:02:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|40
1623078160000|2021-06-07 15:02:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1623078170000|2021-06-07 15:02:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1623078180000|2021-06-07 15:03:00|||||||||4
1623078200000|2021-06-07 15:03:20|||||||||5
1623078210000|2021-06-07 15:03:30|||||||||8
1623078220000|2021-06-07 15:03:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1623078230000|2021-06-07 15:03:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1623078250000|2021-06-07 15:04:10|||||||||1
1623078260000|2021-06-07 15:04:20|19.88|19.72|19.91|19.75|19.92|19.76|19.87|19.71|64
1623078270000|2021-06-07 15:04:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|5
1623078280000|2021-06-07 15:04:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623078300000|2021-06-07 15:05:00|19.92|19.76|19.9|19.74|19.92|19.76|19.88|19.72|73
1623078310000|2021-06-07 15:05:10|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|18
1623078360000|2021-06-07 15:06:00|||||||||2
1623078370000|2021-06-07 15:06:10|||||||||11
1623078420000|2021-06-07 15:07:00|||||||||1
1623078430000|2021-06-07 15:07:10|||||||||4
1623078460000|2021-06-07 15:07:40|||||||||4
1623078480000|2021-06-07 15:08:00|||||||||9
1623078490000|2021-06-07 15:08:10|||||||||1
1623078500000|2021-06-07 15:08:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|41
1623078510000|2021-06-07 15:08:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|18
1623078520000|2021-06-07 15:08:40|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|9
1623078530000|2021-06-07 15:08:50|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|12
1623078580000|2021-06-07 15:09:40|||||||||1
1623078610000|2021-06-07 15:10:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1623078620000|2021-06-07 15:10:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1623078630000|2021-06-07 15:10:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1623078640000|2021-06-07 15:10:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623078650000|2021-06-07 15:10:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|29
1623078670000|2021-06-07 15:11:10|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|14
1623078680000|2021-06-07 15:11:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1623078730000|2021-06-07 15:12:10|||||||||14
1623078760000|2021-06-07 15:12:40|||||||||1
1623078780000|2021-06-07 15:13:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|52
1623078790000|2021-06-07 15:13:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1623078800000|2021-06-07 15:13:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1623078840000|2021-06-07 15:14:00|||||||||10
1623078860000|2021-06-07 15:14:20|||||||||1
1623078880000|2021-06-07 15:14:40|||||||||1
1623078890000|2021-06-07 15:14:50|||||||||1
1623078920000|2021-06-07 15:15:20|||||||||4
1623078950000|2021-06-07 15:15:50|||||||||23
1623078960000|2021-06-07 15:16:00|||||||||1
1623079000000|2021-06-07 15:16:40|||||||||1
1623079030000|2021-06-07 15:17:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|7
1623079040000|2021-06-07 15:17:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1623079050000|2021-06-07 15:17:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1623079060000|2021-06-07 15:17:40|||||||||3
1623079070000|2021-06-07 15:17:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|19
1623079080000|2021-06-07 15:18:00|||||||||1
1623079300000|2021-06-07 15:21:40|||||||||1
1623079310000|2021-06-07 15:21:50|19.84|19.68|19.86|19.7|19.87|19.71|19.84|19.68|37
1623079320000|2021-06-07 15:22:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|7
1623079330000|2021-06-07 15:22:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|8
1623079380000|2021-06-07 15:23:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|10
1623079390000|2021-06-07 15:23:10|||||||||1
1623079400000|2021-06-07 15:23:20|||||||||9
1623079430000|2021-06-07 15:23:50|||||||||1
1623079610000|2021-06-07 15:26:50|||||||||1
1623079640000|2021-06-07 15:27:20|||||||||43
1623079670000|2021-06-07 15:27:50|||||||||17
1623079680000|2021-06-07 15:28:00|||||||||2
1623079710000|2021-06-07 15:28:30|||||||||2
1623079720000|2021-06-07 15:28:40|||||||||5
1623079740000|2021-06-07 15:29:00|||||||||3
1623079770000|2021-06-07 15:29:30|||||||||50
1623079780000|2021-06-07 15:29:40|||||||||3
1623079810000|2021-06-07 15:30:10|||||||||23
1623079830000|2021-06-07 15:30:30|||||||||304
1623079840000|2021-06-07 15:30:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|12
1623079850000|2021-06-07 15:30:50|||||||||1
1623079870000|2021-06-07 15:31:10|||||||||4
1623079920000|2021-06-07 15:32:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|52
1623079940000|2021-06-07 15:32:20|||||||||6
1623079970000|2021-06-07 15:32:50|||||||||32
1623079990000|2021-06-07 15:33:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|12
1623080000000|2021-06-07 15:33:20|||||||||64
1623080020000|2021-06-07 15:33:40|||||||||34
1623080080000|2021-06-07 15:34:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|42
1623080090000|2021-06-07 15:34:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|22
1623080100000|2021-06-07 15:35:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1623080120000|2021-06-07 15:35:20|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|14
1623080130000|2021-06-07 15:35:30|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|4
1623080140000|2021-06-07 15:35:40|||||||||3
1623080150000|2021-06-07 15:35:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|37
1623080160000|2021-06-07 15:36:00|||||||||2
1623080190000|2021-06-07 15:36:30|||||||||14
1623080200000|2021-06-07 15:36:40|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|23
1623080220000|2021-06-07 15:37:00|||||||||32
1623080250000|2021-06-07 15:37:30|||||||||14
1623080260000|2021-06-07 15:37:40|||||||||5
1623080280000|2021-06-07 15:38:00|||||||||6
1623080300000|2021-06-07 15:38:20|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|1
1623080340000|2021-06-07 15:39:00|||||||||1
1623080470000|2021-06-07 15:41:10|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|84
1623080480000|2021-06-07 15:41:20|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|36
1623080490000|2021-06-07 15:41:30|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|12
1623080500000|2021-06-07 15:41:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|11
1623080520000|2021-06-07 15:42:00|||||||||1
1623080530000|2021-06-07 15:42:10|19.87|19.71|19.85|19.69|19.87|19.71|19.83|19.67|0
1623080540000|2021-06-07 15:42:20|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|0
1623080550000|2021-06-07 15:42:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|26
1623080570000|2021-06-07 15:42:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|12
1623080580000|2021-06-07 15:43:00|||||||||4
1623080590000|2021-06-07 15:43:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1623080600000|2021-06-07 15:43:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623080610000|2021-06-07 15:43:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623080620000|2021-06-07 15:43:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623080630000|2021-06-07 15:43:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1623080640000|2021-06-07 15:44:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1623080670000|2021-06-07 15:44:30|||||||||1
1623080710000|2021-06-07 15:45:10|||||||||36
1623080760000|2021-06-07 15:46:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|0
1623080770000|2021-06-07 15:46:10|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|0
1623080790000|2021-06-07 15:46:30|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|0
1623080800000|2021-06-07 15:46:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623080820000|2021-06-07 15:47:00|||||||||46
1623080840000|2021-06-07 15:47:20|||||||||106
1623080870000|2021-06-07 15:47:50|||||||||15
1623080880000|2021-06-07 15:48:00|||||||||51
1623080920000|2021-06-07 15:48:40|||||||||1
1623080940000|2021-06-07 15:49:00|||||||||2
1623080950000|2021-06-07 15:49:10|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|27
1623080960000|2021-06-07 15:49:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|12
1623081000000|2021-06-07 15:50:00|||||||||1
1623081010000|2021-06-07 15:50:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|9
1623081020000|2021-06-07 15:50:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1623081100000|2021-06-07 15:51:40|||||||||1
1623081240000|2021-06-07 15:54:00|||||||||3
1623081270000|2021-06-07 15:54:30|||||||||1
1623081290000|2021-06-07 15:54:50|||||||||3
1623081310000|2021-06-07 15:55:10|||||||||1
1623081340000|2021-06-07 15:55:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|13
1623081360000|2021-06-07 15:56:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623081400000|2021-06-07 15:56:40|||||||||1
1623081450000|2021-06-07 15:57:30|||||||||35
1623081470000|2021-06-07 15:57:50|||||||||1
1623081490000|2021-06-07 15:58:10|||||||||1
1623081520000|2021-06-07 15:58:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|19
1623081530000|2021-06-07 15:58:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|12
1623081540000|2021-06-07 15:59:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|10
1623081570000|2021-06-07 15:59:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623081590000|2021-06-07 15:59:50|||||||||2
1623081600000|2021-06-07 16:00:00|||||||||12
1623081630000|2021-06-07 16:00:30|||||||||5
1623081650000|2021-06-07 16:00:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|17
1623081660000|2021-06-07 16:01:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|4
1623081670000|2021-06-07 16:01:10|||||||||7
1623081680000|2021-06-07 16:01:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|53
1623081690000|2021-06-07 16:01:30|||||||||9
1623081700000|2021-06-07 16:01:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1623081750000|2021-06-07 16:02:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1623081760000|2021-06-07 16:02:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1623081770000|2021-06-07 16:02:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1623081780000|2021-06-07 16:03:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|0
1623081790000|2021-06-07 16:03:10|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|2
1623081800000|2021-06-07 16:03:20|||||||||4
1623081810000|2021-06-07 16:03:30|||||||||2
1623081840000|2021-06-07 16:04:00|||||||||2
1623081850000|2021-06-07 16:04:10|||||||||2
1623081860000|2021-06-07 16:04:20|||||||||1
1623081890000|2021-06-07 16:04:50|||||||||2
1623081900000|2021-06-07 16:05:00|||||||||1
1623081910000|2021-06-07 16:05:10|||||||||2
1623081930000|2021-06-07 16:05:30|||||||||16
1623081960000|2021-06-07 16:06:00|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|2
1623081980000|2021-06-07 16:06:20|||||||||9
1623081990000|2021-06-07 16:06:30|||||||||2
1623082000000|2021-06-07 16:06:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|13
1623082010000|2021-06-07 16:06:50|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|20
1623082020000|2021-06-07 16:07:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623082060000|2021-06-07 16:07:40|||||||||8
1623082150000|2021-06-07 16:09:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|40
1623082200000|2021-06-07 16:10:00|||||||||2
1623082210000|2021-06-07 16:10:10|||||||||4
1623082220000|2021-06-07 16:10:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|22
1623082230000|2021-06-07 16:10:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|2
1623082390000|2021-06-07 16:13:10|||||||||4
1623082400000|2021-06-07 16:13:20|||||||||1
1623082450000|2021-06-07 16:14:10|||||||||2
1623082460000|2021-06-07 16:14:20|||||||||1
1623082650000|2021-06-07 16:17:30|||||||||1
1623082660000|2021-06-07 16:17:40|||||||||11
1623082670000|2021-06-07 16:17:50|||||||||1
1623082690000|2021-06-07 16:18:10|||||||||1
1623082790000|2021-06-07 16:19:50|||||||||10
1623082850000|2021-06-07 16:20:50|||||||||1
1623082960000|2021-06-07 16:22:40|||||||||12
1623082980000|2021-06-07 16:23:00|||||||||1
1623083000000|2021-06-07 16:23:20|||||||||6
1623083030000|2021-06-07 16:23:50|||||||||1
1623083050000|2021-06-07 16:24:10|||||||||19
1623083060000|2021-06-07 16:24:20|||||||||1
1623083100000|2021-06-07 16:25:00|||||||||4
1623083170000|2021-06-07 16:26:10|||||||||2
1623083190000|2021-06-07 16:26:30|||||||||1
1623083290000|2021-06-07 16:28:10|||||||||1
1623083320000|2021-06-07 16:28:40|||||||||1
1623083340000|2021-06-07 16:29:00|||||||||8
1623083350000|2021-06-07 16:29:10|||||||||13
1623083360000|2021-06-07 16:29:20|||||||||1
1623083370000|2021-06-07 16:29:30|||||||||1
1623083390000|2021-06-07 16:29:50|||||||||1
1623083400000|2021-06-07 16:30:00|||||||||2
1623083410000|2021-06-07 16:30:10|||||||||1
1623083420000|2021-06-07 16:30:20|||||||||1
1623083430000|2021-06-07 16:30:30|||||||||1
1623083460000|2021-06-07 16:31:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1623083480000|2021-06-07 16:31:20|||||||||1
1623083490000|2021-06-07 16:31:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|91
1623083500000|2021-06-07 16:31:40|||||||||5
1623083520000|2021-06-07 16:32:00|||||||||4
1623083560000|2021-06-07 16:32:40|||||||||2
1623083590000|2021-06-07 16:33:10|||||||||2
1623083600000|2021-06-07 16:33:20|||||||||6
1623083660000|2021-06-07 16:34:20|||||||||8
1623083690000|2021-06-07 16:34:50|||||||||2
1623083760000|2021-06-07 16:36:00|||||||||2
1623083770000|2021-06-07 16:36:10|||||||||1
1623083900000|2021-06-07 16:38:20|||||||||1
1623083910000|2021-06-07 16:38:30|||||||||6
1623083950000|2021-06-07 16:39:10|||||||||22
1623083980000|2021-06-07 16:39:40|||||||||1
1623084040000|2021-06-07 16:40:40|||||||||3
1623084050000|2021-06-07 16:40:50|||||||||2
1623084060000|2021-06-07 16:41:00|||||||||1
1623084140000|2021-06-07 16:42:20|||||||||1
1623084170000|2021-06-07 16:42:50|||||||||2
1623084180000|2021-06-07 16:43:00|||||||||2
1623084190000|2021-06-07 16:43:10|||||||||5
1623084200000|2021-06-07 16:43:20|||||||||2
1623084210000|2021-06-07 16:43:30|||||||||2
1623084220000|2021-06-07 16:43:40|||||||||2
1623084230000|2021-06-07 16:43:50|||||||||2
1623084240000|2021-06-07 16:44:00|||||||||2
1623084250000|2021-06-07 16:44:10|||||||||2
1623084260000|2021-06-07 16:44:20|||||||||2
1623084270000|2021-06-07 16:44:30|||||||||6
1623084320000|2021-06-07 16:45:20|||||||||1
1623084350000|2021-06-07 16:45:50|||||||||1
1623084370000|2021-06-07 16:46:10|||||||||4
1623084380000|2021-06-07 16:46:20|||||||||2
1623084440000|2021-06-07 16:47:20|||||||||1
1623084480000|2021-06-07 16:48:00|||||||||4
1623084500000|2021-06-07 16:48:20|||||||||6
1623084550000|2021-06-07 16:49:10|||||||||6
1623084590000|2021-06-07 16:49:50|||||||||4
1623084600000|2021-06-07 16:50:00|||||||||6
1623084630000|2021-06-07 16:50:30|||||||||4
1623084650000|2021-06-07 16:50:50|||||||||12
1623084660000|2021-06-07 16:51:00|||||||||8
1623084680000|2021-06-07 16:51:20|||||||||1
1623084690000|2021-06-07 16:51:30|||||||||1
1623084700000|2021-06-07 16:51:40|||||||||10
1623084730000|2021-06-07 16:52:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1623084740000|2021-06-07 16:52:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|18
1623084750000|2021-06-07 16:52:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1623084770000|2021-06-07 16:52:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|43
1623084800000|2021-06-07 16:53:20|||||||||5
1623084840000|2021-06-07 16:54:00|||||||||1
1623084890000|2021-06-07 16:54:50|||||||||6
1623084910000|2021-06-07 16:55:10|||||||||1
1623084920000|2021-06-07 16:55:20|||||||||1
1623084940000|2021-06-07 16:55:40|||||||||6
1623084970000|2021-06-07 16:56:10|||||||||1
1623084980000|2021-06-07 16:56:20|||||||||6
1623084990000|2021-06-07 16:56:30|||||||||1
1623085010000|2021-06-07 16:56:50|||||||||23
1623085050000|2021-06-07 16:57:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1623085140000|2021-06-07 16:59:00|||||||||1
1623085200000|2021-06-07 17:00:00|||||||||7
1623085220000|2021-06-07 17:00:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1623085240000|2021-06-07 17:00:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1623085280000|2021-06-07 17:01:20|||||||||1
1623085300000|2021-06-07 17:01:40|||||||||1
1623085330000|2021-06-07 17:02:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1623085340000|2021-06-07 17:02:20|||||||||4
1623085370000|2021-06-07 17:02:50|||||||||2
1623085390000|2021-06-07 17:03:10|||||||||10
1623085410000|2021-06-07 17:03:30|||||||||1
1623085430000|2021-06-07 17:03:50|||||||||1
1623085440000|2021-06-07 17:04:00|||||||||1
1623085460000|2021-06-07 17:04:20|||||||||2
1623085470000|2021-06-07 17:04:30|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|1
1623085530000|2021-06-07 17:05:30|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|0
1623085560000|2021-06-07 17:06:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1623085570000|2021-06-07 17:06:10|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|4
1623085580000|2021-06-07 17:06:20|||||||||2
1623085620000|2021-06-07 17:07:00|||||||||1
1623085660000|2021-06-07 17:07:40|||||||||11
1623085670000|2021-06-07 17:07:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|66
1623085680000|2021-06-07 17:08:00|||||||||7
1623085780000|2021-06-07 17:09:40|||||||||5
1623085800000|2021-06-07 17:10:00|||||||||2
1623085810000|2021-06-07 17:10:10|||||||||1
1623085860000|2021-06-07 17:11:00|||||||||2
1623085880000|2021-06-07 17:11:20|||||||||20
1623085910000|2021-06-07 17:11:50|||||||||2
1623086050000|2021-06-07 17:14:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|31
1623086060000|2021-06-07 17:14:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1623086070000|2021-06-07 17:14:30|||||||||2
1623086080000|2021-06-07 17:14:40|||||||||1
1623086100000|2021-06-07 17:15:00|||||||||1
1623086110000|2021-06-07 17:15:10|||||||||2
1623086140000|2021-06-07 17:15:40|||||||||1
1623086150000|2021-06-07 17:15:50|||||||||21
1623086180000|2021-06-07 17:16:20|||||||||23
1623086200000|2021-06-07 17:16:40|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1623086290000|2021-06-07 17:18:10|||||||||2
1623086310000|2021-06-07 17:18:30|||||||||4
1623086330000|2021-06-07 17:18:50|||||||||4
1623086340000|2021-06-07 17:19:00|||||||||1
1623086350000|2021-06-07 17:19:10|||||||||1
1623086410000|2021-06-07 17:20:10|||||||||1
1623086490000|2021-06-07 17:21:30|||||||||1
1623086540000|2021-06-07 17:22:20|||||||||2
1623086550000|2021-06-07 17:22:30|||||||||1
1623086570000|2021-06-07 17:22:50|||||||||1
1623086670000|2021-06-07 17:24:30|||||||||8
1623086690000|2021-06-07 17:24:50|||||||||1
1623086710000|2021-06-07 17:25:10|||||||||5
1623086720000|2021-06-07 17:25:20|||||||||1
1623086730000|2021-06-07 17:25:30|||||||||3
1623086740000|2021-06-07 17:25:40|||||||||2
1623086750000|2021-06-07 17:25:50|||||||||2
1623086760000|2021-06-07 17:26:00|||||||||2
1623086770000|2021-06-07 17:26:10|||||||||30
1623086780000|2021-06-07 17:26:20|||||||||4
1623086790000|2021-06-07 17:26:30|||||||||3
1623086800000|2021-06-07 17:26:40|||||||||3
1623086820000|2021-06-07 17:27:00|||||||||3
1623086830000|2021-06-07 17:27:10|||||||||1
1623086840000|2021-06-07 17:27:20|||||||||2
1623086850000|2021-06-07 17:27:30|||||||||2
1623086860000|2021-06-07 17:27:40|||||||||2
1623086870000|2021-06-07 17:27:50|||||||||21
1623086880000|2021-06-07 17:28:00|||||||||9
1623086890000|2021-06-07 17:28:10|||||||||1
1623086910000|2021-06-07 17:28:30|||||||||2
1623086930000|2021-06-07 17:28:50|||||||||1
1623086940000|2021-06-07 17:29:00|||||||||1
1623086960000|2021-06-07 17:29:20|||||||||5
1623086990000|2021-06-07 17:29:50|||||||||9
1623087010000|2021-06-07 17:30:10|||||||||1
1623087020000|2021-06-07 17:30:20|||||||||3
1623087090000|2021-06-07 17:31:30|||||||||5
1623087110000|2021-06-07 17:31:50|||||||||9
1623087140000|2021-06-07 17:32:20|||||||||1
1623087190000|2021-06-07 17:33:10|||||||||3
1623087200000|2021-06-07 17:33:20|||||||||1
1623087210000|2021-06-07 17:33:30|||||||||1
1623087230000|2021-06-07 17:33:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1623087240000|2021-06-07 17:34:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|0
1623087250000|2021-06-07 17:34:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1623087270000|2021-06-07 17:34:30|||||||||9
1623087300000|2021-06-07 17:35:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1623087310000|2021-06-07 17:35:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1623087320000|2021-06-07 17:35:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|79
1623087340000|2021-06-07 17:35:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|21
1623087360000|2021-06-07 17:36:00|||||||||3
1623087400000|2021-06-07 17:36:40|||||||||1
1623087440000|2021-06-07 17:37:20|||||||||2
1623087450000|2021-06-07 17:37:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1623087480000|2021-06-07 17:38:00|||||||||3
1623087490000|2021-06-07 17:38:10|||||||||1
1623087550000|2021-06-07 17:39:10|||||||||1
1623087620000|2021-06-07 17:40:20|||||||||1
1623087660000|2021-06-07 17:41:00|||||||||1
1623087700000|2021-06-07 17:41:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1623087740000|2021-06-07 17:42:20|||||||||7
1623087790000|2021-06-07 17:43:10|||||||||4
1623087810000|2021-06-07 17:43:30|||||||||2
1623087930000|2021-06-07 17:45:30|||||||||1
1623087950000|2021-06-07 17:45:50|||||||||3
1623087960000|2021-06-07 17:46:00|||||||||3
1623087970000|2021-06-07 17:46:10|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|39
1623087980000|2021-06-07 17:46:20|||||||||2
1623087990000|2021-06-07 17:46:30|||||||||23
1623088100000|2021-06-07 17:48:20|||||||||1
1623088110000|2021-06-07 17:48:30|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|129
1623088120000|2021-06-07 17:48:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1623088130000|2021-06-07 17:48:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1623088140000|2021-06-07 17:49:00|||||||||4
1623088150000|2021-06-07 17:49:10|||||||||1
1623088220000|2021-06-07 17:50:20|||||||||7
1623088390000|2021-06-07 17:53:10|||||||||2
1623088400000|2021-06-07 17:53:20|||||||||1
1623088410000|2021-06-07 17:53:30|||||||||7
1623088470000|2021-06-07 17:54:30|||||||||5
1623088480000|2021-06-07 17:54:40|||||||||1
1623088510000|2021-06-07 17:55:10|||||||||6
1623088540000|2021-06-07 17:55:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|11
1623088550000|2021-06-07 17:55:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|18
1623088580000|2021-06-07 17:56:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|14
1623088590000|2021-06-07 17:56:30|||||||||1
1623088610000|2021-06-07 17:56:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|12
1623088640000|2021-06-07 17:57:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|36
1623088650000|2021-06-07 17:57:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1623088660000|2021-06-07 17:57:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1623088860000|2021-06-07 18:01:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|22
1623088880000|2021-06-07 18:01:20|||||||||8
1623088900000|2021-06-07 18:01:40|||||||||4
1623088990000|2021-06-07 18:03:10|||||||||4
1623089000000|2021-06-07 18:03:20|||||||||3
1623089010000|2021-06-07 18:03:30|||||||||3
1623089040000|2021-06-07 18:04:00|||||||||20
1623089050000|2021-06-07 18:04:10|||||||||11
1623089060000|2021-06-07 18:04:20|||||||||1
1623089070000|2021-06-07 18:04:30|||||||||1
1623089080000|2021-06-07 18:04:40|||||||||2
1623089090000|2021-06-07 18:04:50|||||||||5
1623089100000|2021-06-07 18:05:00|||||||||4
1623089110000|2021-06-07 18:05:10|||||||||2
1623089120000|2021-06-07 18:05:20|||||||||1
1623089130000|2021-06-07 18:05:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1623089160000|2021-06-07 18:06:00|||||||||2
1623089170000|2021-06-07 18:06:10|||||||||1
1623089180000|2021-06-07 18:06:20|||||||||4
1623089190000|2021-06-07 18:06:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1623089200000|2021-06-07 18:06:40|||||||||1
1623089220000|2021-06-07 18:07:00|||||||||1
1623089230000|2021-06-07 18:07:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1623089280000|2021-06-07 18:08:00|||||||||4
1623089290000|2021-06-07 18:08:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|25
1623089300000|2021-06-07 18:08:20|||||||||1
1623089320000|2021-06-07 18:08:40|||||||||5
1623089350000|2021-06-07 18:09:10|||||||||2
1623089370000|2021-06-07 18:09:30|||||||||2
1623089390000|2021-06-07 18:09:50|||||||||1
1623089400000|2021-06-07 18:10:00|||||||||1
1623089440000|2021-06-07 18:10:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623089450000|2021-06-07 18:10:50|||||||||1
1623089460000|2021-06-07 18:11:00|||||||||1
1623089490000|2021-06-07 18:11:30|||||||||1
1623089580000|2021-06-07 18:13:00|||||||||3
1623089590000|2021-06-07 18:13:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1623089610000|2021-06-07 18:13:30|||||||||2
1623089620000|2021-06-07 18:13:40|||||||||1
1623089630000|2021-06-07 18:13:50|||||||||1
1623089640000|2021-06-07 18:14:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|22
1623089650000|2021-06-07 18:14:10|||||||||2
1623089680000|2021-06-07 18:14:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|25
1623089690000|2021-06-07 18:14:50|||||||||21
1623089700000|2021-06-07 18:15:00|||||||||20
1623089710000|2021-06-07 18:15:10|||||||||37
1623089740000|2021-06-07 18:15:40|||||||||1
1623089760000|2021-06-07 18:16:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|2
1623089770000|2021-06-07 18:16:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1623089850000|2021-06-07 18:17:30|||||||||38
1623089860000|2021-06-07 18:17:40|||||||||2
1623089880000|2021-06-07 18:18:00|||||||||2
1623089910000|2021-06-07 18:18:30|||||||||2
1623089940000|2021-06-07 18:19:00|||||||||3
1623089970000|2021-06-07 18:19:30|||||||||1
1623090050000|2021-06-07 18:20:50|||||||||7
1623090060000|2021-06-07 18:21:00|||||||||8
1623090070000|2021-06-07 18:21:10|||||||||26
1623090100000|2021-06-07 18:21:40|||||||||4
1623090110000|2021-06-07 18:21:50|||||||||41
1623090150000|2021-06-07 18:22:30|||||||||3
1623090190000|2021-06-07 18:23:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623090210000|2021-06-07 18:23:30|||||||||37
1623090240000|2021-06-07 18:24:00|||||||||4
1623090270000|2021-06-07 18:24:30|||||||||1
1623090290000|2021-06-07 18:24:50|||||||||4
1623090310000|2021-06-07 18:25:10|||||||||4
1623090360000|2021-06-07 18:26:00|||||||||5
1623090380000|2021-06-07 18:26:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1623090420000|2021-06-07 18:27:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|18
1623090430000|2021-06-07 18:27:10|||||||||2
1623090440000|2021-06-07 18:27:20|||||||||2
1623090470000|2021-06-07 18:27:50|||||||||2
1623090510000|2021-06-07 18:28:30|||||||||20
1623090530000|2021-06-07 18:28:50|||||||||24
1623090570000|2021-06-07 18:29:30|||||||||10
1623090590000|2021-06-07 18:29:50|||||||||1
1623090620000|2021-06-07 18:30:20|||||||||1
1623090630000|2021-06-07 18:30:30|||||||||4
1623090650000|2021-06-07 18:30:50|||||||||5
1623090660000|2021-06-07 18:31:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623090670000|2021-06-07 18:31:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623090690000|2021-06-07 18:31:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623090700000|2021-06-07 18:31:40|||||||||2
1623090710000|2021-06-07 18:31:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623090720000|2021-06-07 18:32:00|||||||||22
1623090740000|2021-06-07 18:32:20|||||||||20
1623090750000|2021-06-07 18:32:30|||||||||20
1623090770000|2021-06-07 18:32:50|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|11
1623090780000|2021-06-07 18:33:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623090800000|2021-06-07 18:33:20|||||||||1
1623090820000|2021-06-07 18:33:40|||||||||1
1623090850000|2021-06-07 18:34:10|||||||||8
1623090860000|2021-06-07 18:34:20|||||||||1
1623090900000|2021-06-07 18:35:00|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|5
1623090910000|2021-06-07 18:35:10|||||||||8
1623090930000|2021-06-07 18:35:30|||||||||3
1623091010000|2021-06-07 18:36:50|||||||||14
1623091020000|2021-06-07 18:37:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|4
1623091030000|2021-06-07 18:37:10|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|2
1623091040000|2021-06-07 18:37:20|||||||||4
1623091060000|2021-06-07 18:37:40|||||||||3
1623091120000|2021-06-07 18:38:40|||||||||1
1623091140000|2021-06-07 18:39:00|||||||||4
1623091170000|2021-06-07 18:39:30|||||||||11
1623091180000|2021-06-07 18:39:40|||||||||3
1623091190000|2021-06-07 18:39:50|||||||||10
1623091200000|2021-06-07 18:40:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623091230000|2021-06-07 18:40:30|||||||||1
1623091240000|2021-06-07 18:40:40|||||||||2
1623091260000|2021-06-07 18:41:00|||||||||12
1623091280000|2021-06-07 18:41:20|||||||||6
1623091290000|2021-06-07 18:41:30|||||||||3
1623091300000|2021-06-07 18:41:40|||||||||1
1623091310000|2021-06-07 18:41:50|||||||||1
1623091360000|2021-06-07 18:42:40|||||||||2
1623091370000|2021-06-07 18:42:50|||||||||6
1623091380000|2021-06-07 18:43:00|||||||||1
1623091390000|2021-06-07 18:43:10|||||||||4
1623091420000|2021-06-07 18:43:40|||||||||1
1623091470000|2021-06-07 18:44:30|||||||||3
1623091480000|2021-06-07 18:44:40|||||||||1
1623091490000|2021-06-07 18:44:50|||||||||3
1623091520000|2021-06-07 18:45:20|||||||||23
1623091540000|2021-06-07 18:45:40|||||||||4
1623091550000|2021-06-07 18:45:50|||||||||1
1623091560000|2021-06-07 18:46:00|||||||||2
1623091580000|2021-06-07 18:46:20|||||||||1
1623091590000|2021-06-07 18:46:30|||||||||2
1623091640000|2021-06-07 18:47:20|||||||||1
1623091650000|2021-06-07 18:47:30|||||||||5
1623091660000|2021-06-07 18:47:40|||||||||12
1623091670000|2021-06-07 18:47:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1623091680000|2021-06-07 18:48:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1623091700000|2021-06-07 18:48:20|||||||||1
1623091730000|2021-06-07 18:48:50|||||||||1
1623091760000|2021-06-07 18:49:20|||||||||1
1623091780000|2021-06-07 18:49:40|||||||||6
1623091790000|2021-06-07 18:49:50|||||||||3
1623091800000|2021-06-07 18:50:00|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|5
1623091810000|2021-06-07 18:50:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623091820000|2021-06-07 18:50:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|28
1623091830000|2021-06-07 18:50:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1623091850000|2021-06-07 18:50:50|||||||||2
1623091860000|2021-06-07 18:51:00|||||||||5
1623091920000|2021-06-07 18:52:00|||||||||1
1623091930000|2021-06-07 18:52:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623091940000|2021-06-07 18:52:20|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1623091950000|2021-06-07 18:52:30|||||||||8
1623091970000|2021-06-07 18:52:50|||||||||4
1623091990000|2021-06-07 18:53:10|||||||||1
1623092020000|2021-06-07 18:53:40|||||||||5
1623092060000|2021-06-07 18:54:20|||||||||2
1623092070000|2021-06-07 18:54:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1623092080000|2021-06-07 18:54:40|||||||||6
1623092090000|2021-06-07 18:54:50|||||||||3
1623092100000|2021-06-07 18:55:00|||||||||1
1623092120000|2021-06-07 18:55:20|||||||||4
1623092140000|2021-06-07 18:55:40|||||||||2
1623092150000|2021-06-07 18:55:50|||||||||2
1623092170000|2021-06-07 18:56:10|||||||||1
1623092200000|2021-06-07 18:56:40|||||||||3
1623092240000|2021-06-07 18:57:20|||||||||3
1623092250000|2021-06-07 18:57:30|||||||||1
1623092260000|2021-06-07 18:57:40|||||||||1
1623092270000|2021-06-07 18:57:50|||||||||13
1623092290000|2021-06-07 18:58:10|||||||||14
1623092330000|2021-06-07 18:58:50|||||||||1
1623092340000|2021-06-07 18:59:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|75
1623092350000|2021-06-07 18:59:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1623092360000|2021-06-07 18:59:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1623092370000|2021-06-07 18:59:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1623092380000|2021-06-07 18:59:40|||||||||1
1623092390000|2021-06-07 18:59:50|||||||||2
1623092410000|2021-06-07 19:00:10|||||||||7
1623092420000|2021-06-07 19:00:20|||||||||5
1623092440000|2021-06-07 19:00:40|||||||||3
1623092450000|2021-06-07 19:00:50|||||||||7
1623092460000|2021-06-07 19:01:00|||||||||7
1623092470000|2021-06-07 19:01:10|||||||||3
1623092480000|2021-06-07 19:01:20|||||||||22
1623092510000|2021-06-07 19:01:50|||||||||6
1623092520000|2021-06-07 19:02:00|||||||||18
1623092530000|2021-06-07 19:02:10|||||||||2
1623092550000|2021-06-07 19:02:30|||||||||3
1623092570000|2021-06-07 19:02:50|||||||||1
1623092580000|2021-06-07 19:03:00|||||||||4
1623092590000|2021-06-07 19:03:10|||||||||1
1623092600000|2021-06-07 19:03:20|||||||||4
1623092610000|2021-06-07 19:03:30|||||||||6
1623092620000|2021-06-07 19:03:40|||||||||2
1623092630000|2021-06-07 19:03:50|||||||||29
1623092640000|2021-06-07 19:04:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1623092650000|2021-06-07 19:04:10|||||||||2
1623092660000|2021-06-07 19:04:20|||||||||2
1623092670000|2021-06-07 19:04:30|||||||||3
1623092680000|2021-06-07 19:04:40|||||||||3
1623092690000|2021-06-07 19:04:50|||||||||2
1623092700000|2021-06-07 19:05:00|||||||||5
1623092710000|2021-06-07 19:05:10|||||||||7
1623092720000|2021-06-07 19:05:20|||||||||4
1623092730000|2021-06-07 19:05:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|285
1623092740000|2021-06-07 19:05:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|104
1623092750000|2021-06-07 19:05:50|||||||||1
1623092760000|2021-06-07 19:06:00|||||||||3
1623092770000|2021-06-07 19:06:10|||||||||2
1623092780000|2021-06-07 19:06:20|||||||||25
1623092790000|2021-06-07 19:06:30|||||||||27
1623092800000|2021-06-07 19:06:40|||||||||5
1623092820000|2021-06-07 19:07:00|||||||||3
1623092830000|2021-06-07 19:07:10|||||||||1
1623092840000|2021-06-07 19:07:20|||||||||4
1623092850000|2021-06-07 19:07:30|||||||||2
1623092860000|2021-06-07 19:07:40|||||||||59
1623092870000|2021-06-07 19:07:50|||||||||2
1623092880000|2021-06-07 19:08:00|||||||||24
1623092900000|2021-06-07 19:08:20|||||||||37
1623092920000|2021-06-07 19:08:40|||||||||43
1623092930000|2021-06-07 19:08:50|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|66
1623092970000|2021-06-07 19:09:30|||||||||1
1623092980000|2021-06-07 19:09:40|||||||||6
1623092990000|2021-06-07 19:09:50|||||||||4
1623093000000|2021-06-07 19:10:00|||||||||1
1623093030000|2021-06-07 19:10:30|||||||||2
1623093040000|2021-06-07 19:10:40|||||||||7
1623093050000|2021-06-07 19:10:50|||||||||4
1623093060000|2021-06-07 19:11:00|||||||||1
1623093070000|2021-06-07 19:11:10|||||||||30
1623093080000|2021-06-07 19:11:20|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|38
1623093120000|2021-06-07 19:12:00|||||||||5
1623093130000|2021-06-07 19:12:10|||||||||23
1623093140000|2021-06-07 19:12:20|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|55
1623093150000|2021-06-07 19:12:30|||||||||2
1623093170000|2021-06-07 19:12:50|||||||||7
1623093180000|2021-06-07 19:13:00|||||||||2
1623093190000|2021-06-07 19:13:10|||||||||4
1623093210000|2021-06-07 19:13:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|13
1623093230000|2021-06-07 19:13:50|||||||||1
1623093240000|2021-06-07 19:14:00|||||||||12
1623093250000|2021-06-07 19:14:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1623093260000|2021-06-07 19:14:20|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|3
1623093270000|2021-06-07 19:14:30|||||||||1
1623093280000|2021-06-07 19:14:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1623093290000|2021-06-07 19:14:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1623093310000|2021-06-07 19:15:10|||||||||1
1623093320000|2021-06-07 19:15:20|||||||||9
1623093330000|2021-06-07 19:15:30|||||||||10
1623093340000|2021-06-07 19:15:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|45
1623093350000|2021-06-07 19:15:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|23
1623093370000|2021-06-07 19:16:10|||||||||3
1623093380000|2021-06-07 19:16:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|36
1623093390000|2021-06-07 19:16:30|||||||||10
1623093410000|2021-06-07 19:16:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1623093420000|2021-06-07 19:17:00|||||||||3
1623093430000|2021-06-07 19:17:10|||||||||1
1623093450000|2021-06-07 19:17:30|||||||||2
1623093470000|2021-06-07 19:17:50|||||||||13
1623093480000|2021-06-07 19:18:00|||||||||2
1623093490000|2021-06-07 19:18:10|||||||||3
1623093500000|2021-06-07 19:18:20|||||||||2
1623093510000|2021-06-07 19:18:30|||||||||3
1623093520000|2021-06-07 19:18:40|||||||||1
1623093530000|2021-06-07 19:18:50|||||||||4
1623093540000|2021-06-07 19:19:00|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|9
1623093550000|2021-06-07 19:19:10|||||||||10
1623093560000|2021-06-07 19:19:20|||||||||2
1623093570000|2021-06-07 19:19:30|||||||||3
1623093580000|2021-06-07 19:19:40|||||||||8
1623093590000|2021-06-07 19:19:50|||||||||3
1623093600000|2021-06-07 19:20:00|||||||||3
1623093610000|2021-06-07 19:20:10|||||||||1
1623093630000|2021-06-07 19:20:30|||||||||13
1623093640000|2021-06-07 19:20:40|||||||||2
1623093650000|2021-06-07 19:20:50|||||||||5
1623093670000|2021-06-07 19:21:10|||||||||3
1623093690000|2021-06-07 19:21:30|||||||||1
1623093700000|2021-06-07 19:21:40|||||||||5
1623093710000|2021-06-07 19:21:50|||||||||2
1623093720000|2021-06-07 19:22:00|||||||||1
1623093750000|2021-06-07 19:22:30|||||||||3
1623093760000|2021-06-07 19:22:40|||||||||5
1623093790000|2021-06-07 19:23:10|||||||||2
1623093810000|2021-06-07 19:23:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1623093820000|2021-06-07 19:23:40|||||||||25
1623093830000|2021-06-07 19:23:50|||||||||5
1623093840000|2021-06-07 19:24:00|||||||||1
1623093850000|2021-06-07 19:24:10|||||||||1
1623093860000|2021-06-07 19:24:20|||||||||9
1623093870000|2021-06-07 19:24:30|||||||||1
1623093890000|2021-06-07 19:24:50|||||||||1
1623093900000|2021-06-07 19:25:00|||||||||6
1623093910000|2021-06-07 19:25:10|||||||||5
1623093920000|2021-06-07 19:25:20|||||||||1
1623093930000|2021-06-07 19:25:30|||||||||5
1623093940000|2021-06-07 19:25:40|||||||||19
1623093950000|2021-06-07 19:25:50|||||||||1
1623093960000|2021-06-07 19:26:00|||||||||24
1623093970000|2021-06-07 19:26:10|||||||||1
1623093980000|2021-06-07 19:26:20|||||||||3
1623093990000|2021-06-07 19:26:30|||||||||3
1623094000000|2021-06-07 19:26:40|||||||||1
1623094010000|2021-06-07 19:26:50|||||||||7
1623094020000|2021-06-07 19:27:00|||||||||4
1623094030000|2021-06-07 19:27:10|||||||||1
1623094040000|2021-06-07 19:27:20|||||||||4
1623094050000|2021-06-07 19:27:30|||||||||4
1623094060000|2021-06-07 19:27:40|||||||||7
1623094080000|2021-06-07 19:28:00|||||||||3
1623094090000|2021-06-07 19:28:10|||||||||11
1623094110000|2021-06-07 19:28:30|||||||||17
1623094120000|2021-06-07 19:28:40|||||||||8
1623094130000|2021-06-07 19:28:50|||||||||30
1623094140000|2021-06-07 19:29:00|||||||||6
1623094150000|2021-06-07 19:29:10|||||||||1
1623094160000|2021-06-07 19:29:20|||||||||2
1623094170000|2021-06-07 19:29:30|||||||||35
1623094180000|2021-06-07 19:29:40|||||||||1
1623094190000|2021-06-07 19:29:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|33
1623094200000|2021-06-07 19:30:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|85
1623094210000|2021-06-07 19:30:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|15
1623094220000|2021-06-07 19:30:20|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|13
1623094230000|2021-06-07 19:30:30|||||||||3
1623094240000|2021-06-07 19:30:40|||||||||13
1623094250000|2021-06-07 19:30:50|||||||||6
1623094270000|2021-06-07 19:31:10|||||||||5
1623094280000|2021-06-07 19:31:20|||||||||1
1623094290000|2021-06-07 19:31:30|||||||||7
1623094300000|2021-06-07 19:31:40|||||||||4
1623094310000|2021-06-07 19:31:50|||||||||5
1623094320000|2021-06-07 19:32:00|||||||||5
1623094330000|2021-06-07 19:32:10|||||||||8
1623094350000|2021-06-07 19:32:30|||||||||3
1623094360000|2021-06-07 19:32:40|||||||||4
1623094370000|2021-06-07 19:32:50|||||||||3
1623094380000|2021-06-07 19:33:00|||||||||11
1623094390000|2021-06-07 19:33:10|||||||||2
1623094400000|2021-06-07 19:33:20|||||||||51
1623094420000|2021-06-07 19:33:40|||||||||2
1623094430000|2021-06-07 19:33:50|||||||||3
1623094440000|2021-06-07 19:34:00|||||||||6
1623094450000|2021-06-07 19:34:10|||||||||18
1623094460000|2021-06-07 19:34:20|||||||||32
1623094470000|2021-06-07 19:34:30|||||||||12
1623094490000|2021-06-07 19:34:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1623094500000|2021-06-07 19:35:00|||||||||14
1623094510000|2021-06-07 19:35:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623094520000|2021-06-07 19:35:20|||||||||1
1623094530000|2021-06-07 19:35:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1623094540000|2021-06-07 19:35:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|14
1623094550000|2021-06-07 19:35:50|||||||||1
1623094560000|2021-06-07 19:36:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|3
1623094570000|2021-06-07 19:36:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1623094580000|2021-06-07 19:36:20|||||||||3
1623094590000|2021-06-07 19:36:30|||||||||2
1623094610000|2021-06-07 19:36:50|||||||||3
1623094620000|2021-06-07 19:37:00|||||||||3
1623094630000|2021-06-07 19:37:10|||||||||2
1623094640000|2021-06-07 19:37:20|||||||||27
1623094650000|2021-06-07 19:37:30|||||||||5
1623094660000|2021-06-07 19:37:40|||||||||11
1623094680000|2021-06-07 19:38:00|||||||||1
1623094690000|2021-06-07 19:38:10|||||||||4
1623094700000|2021-06-07 19:38:20|||||||||14
1623094710000|2021-06-07 19:38:30|||||||||5
1623094720000|2021-06-07 19:38:40|||||||||3
1623094730000|2021-06-07 19:38:50|||||||||5
1623094740000|2021-06-07 19:39:00|||||||||1
1623094750000|2021-06-07 19:39:10|||||||||1
1623094760000|2021-06-07 19:39:20|||||||||7
1623094770000|2021-06-07 19:39:30|||||||||27
1623094780000|2021-06-07 19:39:40|||||||||1
1623094790000|2021-06-07 19:39:50|||||||||5
1623094800000|2021-06-07 19:40:00|||||||||2
1623094810000|2021-06-07 19:40:10|||||||||1
1623094820000|2021-06-07 19:40:20|||||||||3
1623094830000|2021-06-07 19:40:30|||||||||29
1623094840000|2021-06-07 19:40:40|||||||||11
1623094850000|2021-06-07 19:40:50|||||||||3
1623094860000|2021-06-07 19:41:00|||||||||1
1623094880000|2021-06-07 19:41:20|||||||||1
1623094890000|2021-06-07 19:41:30|||||||||5
1623094900000|2021-06-07 19:41:40|||||||||5
1623094910000|2021-06-07 19:41:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1623094920000|2021-06-07 19:42:00|19.56|19.4|19.58|19.42|19.59|19.43|19.56|19.4|0
1623094930000|2021-06-07 19:42:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1623094940000|2021-06-07 19:42:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623094950000|2021-06-07 19:42:30|||||||||10
1623094960000|2021-06-07 19:42:40|||||||||2
1623094970000|2021-06-07 19:42:50|||||||||1
1623094980000|2021-06-07 19:43:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|2
1623094990000|2021-06-07 19:43:10|||||||||2
1623095000000|2021-06-07 19:43:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|9
1623095010000|2021-06-07 19:43:30|||||||||1
1623095020000|2021-06-07 19:43:40|||||||||7
1623095040000|2021-06-07 19:44:00|||||||||8
1623095050000|2021-06-07 19:44:10|||||||||8
1623095060000|2021-06-07 19:44:20|||||||||9
1623095070000|2021-06-07 19:44:30|||||||||1
1623095080000|2021-06-07 19:44:40|||||||||2
1623095090000|2021-06-07 19:44:50|19.58|19.42|19.59|19.43|19.59|19.43|19.56|19.4|13
1623095100000|2021-06-07 19:45:00|||||||||2
1623095110000|2021-06-07 19:45:10|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|1
1623095120000|2021-06-07 19:45:20|||||||||7
1623095130000|2021-06-07 19:45:30|||||||||3
1623095150000|2021-06-07 19:45:50|||||||||15
1623095160000|2021-06-07 19:46:00|||||||||21
1623095170000|2021-06-07 19:46:10|||||||||1
1623095180000|2021-06-07 19:46:20|||||||||1
1623095190000|2021-06-07 19:46:30|||||||||10
1623095200000|2021-06-07 19:46:40|||||||||1
1623095210000|2021-06-07 19:46:50|||||||||1
1623095220000|2021-06-07 19:47:00|||||||||6
1623095230000|2021-06-07 19:47:10|||||||||2
1623095240000|2021-06-07 19:47:20|||||||||16
1623095250000|2021-06-07 19:47:30|||||||||1
1623095270000|2021-06-07 19:47:50|||||||||3
1623095280000|2021-06-07 19:48:00|||||||||6
1623095290000|2021-06-07 19:48:10|||||||||3
1623095300000|2021-06-07 19:48:20|||||||||1
1623095310000|2021-06-07 19:48:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1623095320000|2021-06-07 19:48:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1623095330000|2021-06-07 19:48:50|||||||||10
1623095340000|2021-06-07 19:49:00|||||||||4
1623095360000|2021-06-07 19:49:20|||||||||4
1623095370000|2021-06-07 19:49:30|||||||||21
1623095380000|2021-06-07 19:49:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|80
1623095390000|2021-06-07 19:49:50|||||||||10
1623095400000|2021-06-07 19:50:00|||||||||96
1623095410000|2021-06-07 19:50:10|||||||||16
1623095430000|2021-06-07 19:50:30|||||||||48
1623095440000|2021-06-07 19:50:40|||||||||2
1623095450000|2021-06-07 19:50:50|||||||||20
1623095460000|2021-06-07 19:51:00|||||||||1
1623095470000|2021-06-07 19:51:10|||||||||1
1623095480000|2021-06-07 19:51:20|||||||||5
1623095500000|2021-06-07 19:51:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|15
1623095510000|2021-06-07 19:51:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|39
1623095520000|2021-06-07 19:52:00|||||||||5
1623095530000|2021-06-07 19:52:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|5
1623095540000|2021-06-07 19:52:20|||||||||2
1623095550000|2021-06-07 19:52:30|||||||||13
1623095560000|2021-06-07 19:52:40|||||||||1
1623095570000|2021-06-07 19:52:50|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|31
1623095580000|2021-06-07 19:53:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|65
1623095590000|2021-06-07 19:53:10|||||||||2
1623095600000|2021-06-07 19:53:20|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|10
1623095610000|2021-06-07 19:53:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|56
1623095620000|2021-06-07 19:53:40|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|25
1623095630000|2021-06-07 19:53:50|||||||||1
1623095650000|2021-06-07 19:54:10|||||||||2
1623095660000|2021-06-07 19:54:20|||||||||16
1623095670000|2021-06-07 19:54:30|||||||||5
1623095680000|2021-06-07 19:54:40|||||||||3
1623095690000|2021-06-07 19:54:50|||||||||12
1623095700000|2021-06-07 19:55:00|||||||||12
1623095710000|2021-06-07 19:55:10|||||||||7
1623095720000|2021-06-07 19:55:20|||||||||4
1623095730000|2021-06-07 19:55:30|||||||||10
1623095740000|2021-06-07 19:55:40|||||||||15
1623095750000|2021-06-07 19:55:50|||||||||4
1623095770000|2021-06-07 19:56:10|||||||||29
1623095780000|2021-06-07 19:56:20|||||||||9
1623095790000|2021-06-07 19:56:30|||||||||12
1623095800000|2021-06-07 19:56:40|||||||||10
1623095810000|2021-06-07 19:56:50|||||||||19
1623095820000|2021-06-07 19:57:00|||||||||7
1623095830000|2021-06-07 19:57:10|||||||||3
1623095850000|2021-06-07 19:57:30|||||||||4
1623095860000|2021-06-07 19:57:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1623095870000|2021-06-07 19:57:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623095880000|2021-06-07 19:58:00|||||||||5
1623095890000|2021-06-07 19:58:10|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|11
1623095900000|2021-06-07 19:58:20|||||||||18
1623095910000|2021-06-07 19:58:30|||||||||68
1623095920000|2021-06-07 19:58:40|||||||||60
1623095930000|2021-06-07 19:58:50|||||||||22
1623095940000|2021-06-07 19:59:00|||||||||27
1623095950000|2021-06-07 19:59:10|||||||||33
1623095960000|2021-06-07 19:59:20|||||||||18
1623095970000|2021-06-07 19:59:30|||||||||22
1623095980000|2021-06-07 19:59:40|||||||||112
1623095990000|2021-06-07 19:59:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|276
1623096000000|2021-06-07 20:00:00|||||||||83
1623096010000|2021-06-07 20:00:10|||||||||2
1623096020000|2021-06-07 20:00:20|||||||||3
1623096030000|2021-06-07 20:00:30|||||||||1
1623096040000|2021-06-07 20:00:40|||||||||1
1623096050000|2021-06-07 20:00:50|||||||||1
1623096060000|2021-06-07 20:01:00|||||||||42
1623096070000|2021-06-07 20:01:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|205
1623096080000|2021-06-07 20:01:20|||||||||22
1623096090000|2021-06-07 20:01:30|||||||||51
1623096100000|2021-06-07 20:01:40|||||||||27
1623096110000|2021-06-07 20:01:50|||||||||5
1623096130000|2021-06-07 20:02:10|||||||||7
1623096150000|2021-06-07 20:02:30|||||||||1
1623096160000|2021-06-07 20:02:40|||||||||6
1623096170000|2021-06-07 20:02:50|||||||||1
1623096180000|2021-06-07 20:03:00|||||||||111
1623096190000|2021-06-07 20:03:10|||||||||2
1623096200000|2021-06-07 20:03:20|||||||||27
1623096210000|2021-06-07 20:03:30|||||||||14
1623096220000|2021-06-07 20:03:40|||||||||23
1623096230000|2021-06-07 20:03:50|||||||||5
1623096240000|2021-06-07 20:04:00|||||||||20
1623096250000|2021-06-07 20:04:10|||||||||3
1623096260000|2021-06-07 20:04:20|||||||||4
1623096270000|2021-06-07 20:04:30|||||||||19
1623096280000|2021-06-07 20:04:40|||||||||4
1623096290000|2021-06-07 20:04:50|||||||||1
1623096300000|2021-06-07 20:05:00|||||||||8
1623096310000|2021-06-07 20:05:10|||||||||1
1623096320000|2021-06-07 20:05:20|||||||||22
1623096330000|2021-06-07 20:05:30|||||||||1
1623096340000|2021-06-07 20:05:40|||||||||10
1623096350000|2021-06-07 20:05:50|||||||||6
1623096360000|2021-06-07 20:06:00|||||||||6
1623096370000|2021-06-07 20:06:10|||||||||1
1623096380000|2021-06-07 20:06:20|||||||||8
1623096390000|2021-06-07 20:06:30|||||||||1
1623096400000|2021-06-07 20:06:40|||||||||2
1623096420000|2021-06-07 20:07:00|||||||||5
1623096430000|2021-06-07 20:07:10|||||||||16
1623096440000|2021-06-07 20:07:20|||||||||23
1623096450000|2021-06-07 20:07:30|||||||||2
1623096460000|2021-06-07 20:07:40|||||||||1
1623096480000|2021-06-07 20:08:00|||||||||76
1623096490000|2021-06-07 20:08:10|||||||||3
1623096510000|2021-06-07 20:08:30|||||||||4
1623096520000|2021-06-07 20:08:40|||||||||5
1623096530000|2021-06-07 20:08:50|||||||||2
1623096540000|2021-06-07 20:09:00|||||||||1
1623096550000|2021-06-07 20:09:10|||||||||13
1623096570000|2021-06-07 20:09:30|||||||||27
1623096580000|2021-06-07 20:09:40|||||||||2
1623096590000|2021-06-07 20:09:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1623096600000|2021-06-07 20:10:00|||||||||4
1623096610000|2021-06-07 20:10:10|||||||||2
1623096620000|2021-06-07 20:10:20|||||||||1
1623096630000|2021-06-07 20:10:30|||||||||1
1623096640000|2021-06-07 20:10:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1623096650000|2021-06-07 20:10:50|||||||||7
1623096660000|2021-06-07 20:11:00|||||||||19
1623096670000|2021-06-07 20:11:10|||||||||5
1623096690000|2021-06-07 20:11:30|||||||||9
1623096700000|2021-06-07 20:11:40|||||||||2
1623096710000|2021-06-07 20:11:50|||||||||2
1623096730000|2021-06-07 20:12:10|||||||||13
1623096750000|2021-06-07 20:12:30|||||||||1
1623096760000|2021-06-07 20:12:40|||||||||6
1623096770000|2021-06-07 20:12:50|||||||||7
1623096780000|2021-06-07 20:13:00|||||||||75
1623096790000|2021-06-07 20:13:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1623096810000|2021-06-07 20:13:30|||||||||8
1623096820000|2021-06-07 20:13:40|||||||||6
1623096830000|2021-06-07 20:13:50|||||||||10
1623097860000|2021-06-07 20:31:00|||||||||917
1623097870000|2021-06-07 20:31:10|||||||||2
1623097880000|2021-06-07 20:31:20|||||||||15
1623097990000|2021-06-07 20:33:10|||||||||5
1623098020000|2021-06-07 20:33:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1623098030000|2021-06-07 20:33:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623098050000|2021-06-07 20:34:10|||||||||2
1623098090000|2021-06-07 20:34:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623098100000|2021-06-07 20:35:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623098120000|2021-06-07 20:35:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623098130000|2021-06-07 20:35:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623098140000|2021-06-07 20:35:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623098150000|2021-06-07 20:35:50|||||||||2
1623098160000|2021-06-07 20:36:00|||||||||2
1623098180000|2021-06-07 20:36:20|||||||||13
1623098200000|2021-06-07 20:36:40|||||||||4
1623098210000|2021-06-07 20:36:50|||||||||2
1623098220000|2021-06-07 20:37:00|||||||||2
1623098240000|2021-06-07 20:37:20|||||||||3
1623098250000|2021-06-07 20:37:30|||||||||2
1623098270000|2021-06-07 20:37:50|||||||||1
1623098280000|2021-06-07 20:38:00|||||||||2
1623098290000|2021-06-07 20:38:10|||||||||2
1623098310000|2021-06-07 20:38:30|||||||||3
1623098320000|2021-06-07 20:38:40|||||||||3
1623098330000|2021-06-07 20:38:50|||||||||19
1623098510000|2021-06-07 20:41:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|2
1623098560000|2021-06-07 20:42:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1623099300000|2021-06-07 20:55:00|||||||||8
1623099310000|2021-06-07 20:55:10|||||||||4
1623099370000|2021-06-07 20:56:10|||||||||1
1623099380000|2021-06-07 20:56:20|||||||||3
1623099410000|2021-06-07 20:56:50|||||||||22
1623099420000|2021-06-07 20:57:00|||||||||4
1623099430000|2021-06-07 20:57:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|15
1623099490000|2021-06-07 20:58:10|||||||||4
1623099550000|2021-06-07 20:59:10|||||||||1
1623099570000|2021-06-07 20:59:30|||||||||21
1623099590000|2021-06-07 20:59:50|||||||||24
1623103200000|2021-06-07 22:00:00|19.57|19.32|19.51|19.35|19.57|19.36|19.51|19.32|0
1623103210000|2021-06-07 22:00:10|||||||||1
1623103220000|2021-06-07 22:00:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623103230000|2021-06-07 22:00:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1623103240000|2021-06-07 22:00:40|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|1
1623103270000|2021-06-07 22:01:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623103310000|2021-06-07 22:01:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623103360000|2021-06-07 22:02:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1623103370000|2021-06-07 22:02:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623103380000|2021-06-07 22:03:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623103700000|2021-06-07 22:08:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|56
1623103800000|2021-06-07 22:10:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623103810000|2021-06-07 22:10:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623103820000|2021-06-07 22:10:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623103940000|2021-06-07 22:12:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1623103950000|2021-06-07 22:12:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1623103960000|2021-06-07 22:12:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623103980000|2021-06-07 22:13:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623103990000|2021-06-07 22:13:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623104390000|2021-06-07 22:19:50|||||||||10
1623104400000|2021-06-07 22:20:00|||||||||1
1623104410000|2021-06-07 22:20:10|||||||||2
1623104460000|2021-06-07 22:21:00|||||||||1
1623104480000|2021-06-07 22:21:20|||||||||1
1623104540000|2021-06-07 22:22:20|||||||||1
1623105320000|2021-06-07 22:35:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1623105880000|2021-06-07 22:44:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1623107050000|2021-06-07 23:04:10|||||||||1
1623108070000|2021-06-07 23:21:10|||||||||2
1623108080000|2021-06-07 23:21:20|||||||||1
1623108230000|2021-06-07 23:23:50|||||||||4
1623108240000|2021-06-07 23:24:00|||||||||22
1623108250000|2021-06-07 23:24:10|||||||||18
1623108280000|2021-06-07 23:24:40|||||||||1
1623108800000|2021-06-07 23:33:20|||||||||1
1623108920000|2021-06-07 23:35:20|||||||||1
1623108930000|2021-06-07 23:35:30|||||||||1
1623108970000|2021-06-07 23:36:10|||||||||2
1623108980000|2021-06-07 23:36:20|||||||||1
1623108990000|2021-06-07 23:36:30|||||||||3
1623109000000|2021-06-07 23:36:40|||||||||1
1623109010000|2021-06-07 23:36:50|||||||||1
1623109050000|2021-06-07 23:37:30|||||||||1
1623109060000|2021-06-07 23:37:40|||||||||1
1623109080000|2021-06-07 23:38:00|||||||||1
1623109100000|2021-06-07 23:38:20|||||||||1
1623109110000|2021-06-07 23:38:30|||||||||3
1623109120000|2021-06-07 23:38:40|||||||||1
1623109410000|2021-06-07 23:43:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1623109560000|2021-06-07 23:46:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623109610000|2021-06-07 23:46:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623109620000|2021-06-07 23:47:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1623109820000|2021-06-07 23:50:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623109830000|2021-06-07 23:50:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623109980000|2021-06-07 23:53:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1623110260000|2021-06-07 23:57:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623110330000|2021-06-07 23:58:50|||||||||2
1623110340000|2021-06-07 23:59:00|||||||||1
1623110440000|2021-06-08 00:00:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1623110460000|2021-06-08 00:01:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1623110480000|2021-06-08 00:01:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623110490000|2021-06-08 00:01:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1623110500000|2021-06-08 00:01:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1623110510000|2021-06-08 00:01:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623110520000|2021-06-08 00:02:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1623110530000|2021-06-08 00:02:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|20
1623110580000|2021-06-08 00:03:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623110590000|2021-06-08 00:03:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623110600000|2021-06-08 00:03:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1623110610000|2021-06-08 00:03:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|34
1623110620000|2021-06-08 00:03:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|3
1623110690000|2021-06-08 00:04:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|18
1623110710000|2021-06-08 00:05:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1623110720000|2021-06-08 00:05:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1623110840000|2021-06-08 00:07:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623110890000|2021-06-08 00:08:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623110900000|2021-06-08 00:08:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623110910000|2021-06-08 00:08:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623110940000|2021-06-08 00:09:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1623111060000|2021-06-08 00:11:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1623111090000|2021-06-08 00:11:30|||||||||3
1623111210000|2021-06-08 00:13:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623111220000|2021-06-08 00:13:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623111240000|2021-06-08 00:14:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623111250000|2021-06-08 00:14:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1623111460000|2021-06-08 00:17:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1623111480000|2021-06-08 00:18:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1623111500000|2021-06-08 00:18:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623111530000|2021-06-08 00:18:50|||||||||4
1623111560000|2021-06-08 00:19:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623111570000|2021-06-08 00:19:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1623111600000|2021-06-08 00:20:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1623111610000|2021-06-08 00:20:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1623111700000|2021-06-08 00:21:40|||||||||7
1623111890000|2021-06-08 00:24:50|||||||||1
1623112210000|2021-06-08 00:30:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|15
1623112230000|2021-06-08 00:30:30|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1623112250000|2021-06-08 00:30:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1623112360000|2021-06-08 00:32:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1623112370000|2021-06-08 00:32:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623112420000|2021-06-08 00:33:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1623112460000|2021-06-08 00:34:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623112550000|2021-06-08 00:35:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623112560000|2021-06-08 00:36:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623112870000|2021-06-08 00:41:10|||||||||1
1623113250000|2021-06-08 00:47:30|||||||||1
1623113400000|2021-06-08 00:50:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|1
1623113410000|2021-06-08 00:50:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113430000|2021-06-08 00:50:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623113440000|2021-06-08 00:50:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1623113460000|2021-06-08 00:51:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1623113470000|2021-06-08 00:51:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113480000|2021-06-08 00:51:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623113500000|2021-06-08 00:51:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113510000|2021-06-08 00:51:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1623113590000|2021-06-08 00:53:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1623113640000|2021-06-08 00:54:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113670000|2021-06-08 00:54:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1623113720000|2021-06-08 00:55:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1623113730000|2021-06-08 00:55:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113760000|2021-06-08 00:56:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1623113780000|2021-06-08 00:56:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113820000|2021-06-08 00:57:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1623113830000|2021-06-08 00:57:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623113910000|2021-06-08 00:58:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1623114180000|2021-06-08 01:03:00|||||||||3
1623114250000|2021-06-08 01:04:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623114280000|2021-06-08 01:04:40|||||||||1
1623114430000|2021-06-08 01:07:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623114670000|2021-06-08 01:11:10|||||||||11
1623114810000|2021-06-08 01:13:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|39
1623114820000|2021-06-08 01:13:40|||||||||1
1623115510000|2021-06-08 01:25:10|||||||||1
1623115630000|2021-06-08 01:27:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1623115640000|2021-06-08 01:27:20|||||||||10
1623115690000|2021-06-08 01:28:10|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|10
1623115860000|2021-06-08 01:31:00|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|0
1623115900000|2021-06-08 01:31:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1623116050000|2021-06-08 01:34:10|||||||||11
1623116460000|2021-06-08 01:41:00|19.44|19.28|19.43|19.27|19.46|19.3|19.43|19.27|6
1623116710000|2021-06-08 01:45:10|||||||||2
1623117780000|2021-06-08 02:03:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1623118060000|2021-06-08 02:07:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623118180000|2021-06-08 02:09:40|||||||||2
1623118430000|2021-06-08 02:13:50|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|4
1623118500000|2021-06-08 02:15:00|||||||||1
1623118650000|2021-06-08 02:17:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1623118810000|2021-06-08 02:20:10|||||||||5
1623118920000|2021-06-08 02:22:00|||||||||5
1623119030000|2021-06-08 02:23:50|||||||||3
1623119070000|2021-06-08 02:24:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|12
1623119280000|2021-06-08 02:28:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623119450000|2021-06-08 02:30:50|||||||||1
1623119900000|2021-06-08 02:38:20|||||||||3
1623120810000|2021-06-08 02:53:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623121100000|2021-06-08 02:58:20|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|19
1623121220000|2021-06-08 03:00:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623121780000|2021-06-08 03:09:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1623121940000|2021-06-08 03:12:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1623122050000|2021-06-08 03:14:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623122090000|2021-06-08 03:14:50|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|11
1623122110000|2021-06-08 03:15:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|3
1623122360000|2021-06-08 03:19:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623122880000|2021-06-08 03:28:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623122900000|2021-06-08 03:28:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623122980000|2021-06-08 03:29:40|||||||||1
1623123850000|2021-06-08 03:44:10|||||||||5
1623123980000|2021-06-08 03:46:20|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|17
1623124330000|2021-06-08 03:52:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|15
1623125230000|2021-06-08 04:07:10|||||||||10
1623125280000|2021-06-08 04:08:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|24
1623125370000|2021-06-08 04:09:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1623125410000|2021-06-08 04:10:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1623125460000|2021-06-08 04:11:00|||||||||5
1623129440000|2021-06-08 05:17:20|||||||||10
1623129470000|2021-06-08 05:17:50|||||||||5
1623130030000|2021-06-08 05:27:10|||||||||1
1623131740000|2021-06-08 05:55:40|||||||||1
1623132100000|2021-06-08 06:01:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|39
1623132120000|2021-06-08 06:02:00|||||||||1
1623132470000|2021-06-08 06:07:50|||||||||1
1623132540000|2021-06-08 06:09:00|||||||||6
1623132570000|2021-06-08 06:09:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623133040000|2021-06-08 06:17:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|35
1623133060000|2021-06-08 06:17:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1623133080000|2021-06-08 06:18:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623133210000|2021-06-08 06:20:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|0
1623133420000|2021-06-08 06:23:40|||||||||1
1623133720000|2021-06-08 06:28:40|||||||||2
1623133970000|2021-06-08 06:32:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|17
1623134730000|2021-06-08 06:45:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|47
1623135600000|2021-06-08 07:00:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1623135610000|2021-06-08 07:00:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623135640000|2021-06-08 07:00:40|||||||||1
1623135660000|2021-06-08 07:01:00|||||||||1
1623135670000|2021-06-08 07:01:10|||||||||1
1623135720000|2021-06-08 07:02:00|||||||||1
1623135750000|2021-06-08 07:02:30|||||||||1
1623135780000|2021-06-08 07:03:00|||||||||1
1623135840000|2021-06-08 07:04:00|||||||||1
1623135850000|2021-06-08 07:04:10|||||||||1
1623135860000|2021-06-08 07:04:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|55
1623135890000|2021-06-08 07:04:50|||||||||3
1623135900000|2021-06-08 07:05:00|||||||||2
1623135920000|2021-06-08 07:05:20|||||||||2
1623135960000|2021-06-08 07:06:00|||||||||1
1623135970000|2021-06-08 07:06:10|||||||||1
1623136020000|2021-06-08 07:07:00|||||||||2
1623136140000|2021-06-08 07:09:00|||||||||1
1623136300000|2021-06-08 07:11:40|||||||||1
1623136450000|2021-06-08 07:14:10|||||||||1
1623136490000|2021-06-08 07:14:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1623136500000|2021-06-08 07:15:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1623136520000|2021-06-08 07:15:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1623136530000|2021-06-08 07:15:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|2
1623136560000|2021-06-08 07:16:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1623136610000|2021-06-08 07:16:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1623136650000|2021-06-08 07:17:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623136670000|2021-06-08 07:17:50|||||||||3
1623136720000|2021-06-08 07:18:40|||||||||1
1623136790000|2021-06-08 07:19:50|||||||||1
1623136890000|2021-06-08 07:21:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|5
1623137020000|2021-06-08 07:23:40|||||||||1
1623137030000|2021-06-08 07:23:50|||||||||1
1623137090000|2021-06-08 07:24:50|||||||||1
1623137100000|2021-06-08 07:25:00|||||||||1
1623137110000|2021-06-08 07:25:10|||||||||1
1623137120000|2021-06-08 07:25:20|||||||||1
1623137140000|2021-06-08 07:25:40|||||||||1
1623137150000|2021-06-08 07:25:50|||||||||2
1623137160000|2021-06-08 07:26:00|||||||||1
1623137180000|2021-06-08 07:26:20|||||||||2
1623137200000|2021-06-08 07:26:40|||||||||2
1623137210000|2021-06-08 07:26:50|||||||||14
1623137440000|2021-06-08 07:30:40|||||||||2
1623137470000|2021-06-08 07:31:10|||||||||1
1623137510000|2021-06-08 07:31:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623137530000|2021-06-08 07:32:10|||||||||3
1623137550000|2021-06-08 07:32:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|8
1623138100000|2021-06-08 07:41:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|30
1623138200000|2021-06-08 07:43:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|26
1623138220000|2021-06-08 07:43:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1623138500000|2021-06-08 07:48:20|||||||||1
1623138650000|2021-06-08 07:50:50|||||||||2
1623138690000|2021-06-08 07:51:30|||||||||4
1623138700000|2021-06-08 07:51:40|||||||||7
1623138790000|2021-06-08 07:53:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|1
1623138850000|2021-06-08 07:54:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|0
1623138860000|2021-06-08 07:54:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1623138870000|2021-06-08 07:54:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1623138900000|2021-06-08 07:55:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1623138910000|2021-06-08 07:55:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623138920000|2021-06-08 07:55:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|1
1623138990000|2021-06-08 07:56:30|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|14
1623139060000|2021-06-08 07:57:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1623139110000|2021-06-08 07:58:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623139120000|2021-06-08 07:58:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623139200000|2021-06-08 08:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623139220000|2021-06-08 08:00:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623139230000|2021-06-08 08:00:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623139260000|2021-06-08 08:01:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623139270000|2021-06-08 08:01:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623139300000|2021-06-08 08:01:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1623139540000|2021-06-08 08:05:40|||||||||1
1623139560000|2021-06-08 08:06:00|||||||||1
1623139570000|2021-06-08 08:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1623139580000|2021-06-08 08:06:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1623139590000|2021-06-08 08:06:30|||||||||1
1623139600000|2021-06-08 08:06:40|||||||||1
1623139620000|2021-06-08 08:07:00|||||||||2
1623139630000|2021-06-08 08:07:10|||||||||1
1623139650000|2021-06-08 08:07:30|||||||||2
1623139660000|2021-06-08 08:07:40|||||||||1
1623139670000|2021-06-08 08:07:50|||||||||11
1623139710000|2021-06-08 08:08:30|||||||||1
1623139960000|2021-06-08 08:12:40|||||||||2
1623139980000|2021-06-08 08:13:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1623140160000|2021-06-08 08:16:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1623140200000|2021-06-08 08:16:40|||||||||1
1623140320000|2021-06-08 08:18:40|||||||||1
1623140520000|2021-06-08 08:22:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1623140640000|2021-06-08 08:24:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1623140650000|2021-06-08 08:24:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1623140700000|2021-06-08 08:25:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1623140810000|2021-06-08 08:26:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|14
1623140960000|2021-06-08 08:29:20|||||||||1
1623141020000|2021-06-08 08:30:20|||||||||3
1623141120000|2021-06-08 08:32:00|||||||||4
1623141130000|2021-06-08 08:32:10|||||||||14
1623141140000|2021-06-08 08:32:20|||||||||3
1623141190000|2021-06-08 08:33:10|||||||||3
1623141200000|2021-06-08 08:33:20|||||||||2
1623141230000|2021-06-08 08:33:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|8
1623141240000|2021-06-08 08:34:00|||||||||1
1623141290000|2021-06-08 08:34:50|||||||||1
1623141600000|2021-06-08 08:40:00|||||||||5
1623141620000|2021-06-08 08:40:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623141630000|2021-06-08 08:40:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623141830000|2021-06-08 08:43:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|40
1623141840000|2021-06-08 08:44:00|||||||||2
1623141850000|2021-06-08 08:44:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1623141870000|2021-06-08 08:44:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1623141900000|2021-06-08 08:45:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1623141920000|2021-06-08 08:45:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623141940000|2021-06-08 08:45:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623142110000|2021-06-08 08:48:30|||||||||7
1623142130000|2021-06-08 08:48:50|||||||||2
1623142370000|2021-06-08 08:52:50|||||||||7
1623142390000|2021-06-08 08:53:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1623142400000|2021-06-08 08:53:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1623142470000|2021-06-08 08:54:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1623142510000|2021-06-08 08:55:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623142520000|2021-06-08 08:55:20|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|8
1623142530000|2021-06-08 08:55:30|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623142550000|2021-06-08 08:55:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623142610000|2021-06-08 08:56:50|||||||||7
1623142700000|2021-06-08 08:58:20|||||||||4
1623142740000|2021-06-08 08:59:00|||||||||3
1623142770000|2021-06-08 08:59:30|||||||||15
1623142860000|2021-06-08 09:01:00|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|7
1623142870000|2021-06-08 09:01:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1623142900000|2021-06-08 09:01:40|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|1
1623142940000|2021-06-08 09:02:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1623142960000|2021-06-08 09:02:40|||||||||1
1623143000000|2021-06-08 09:03:20|||||||||6
1623143010000|2021-06-08 09:03:30|||||||||1
1623143080000|2021-06-08 09:04:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623143140000|2021-06-08 09:05:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1623143150000|2021-06-08 09:05:50|||||||||2
1623143190000|2021-06-08 09:06:30|||||||||7
1623143280000|2021-06-08 09:08:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|38
1623143300000|2021-06-08 09:08:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623143310000|2021-06-08 09:08:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623143350000|2021-06-08 09:09:10|||||||||9
1623143370000|2021-06-08 09:09:30|||||||||1
1623143380000|2021-06-08 09:09:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1623143410000|2021-06-08 09:10:10|||||||||1
1623143420000|2021-06-08 09:10:20|||||||||3
1623143470000|2021-06-08 09:11:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1623143500000|2021-06-08 09:11:40|||||||||2
1623143590000|2021-06-08 09:13:10|||||||||1
1623143680000|2021-06-08 09:14:40|||||||||2
1623143690000|2021-06-08 09:14:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1623143700000|2021-06-08 09:15:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1623143730000|2021-06-08 09:15:30|||||||||1
1623143750000|2021-06-08 09:15:50|||||||||1
1623143760000|2021-06-08 09:16:00|||||||||1
1623143780000|2021-06-08 09:16:20|||||||||2
1623143790000|2021-06-08 09:16:30|||||||||2
1623143810000|2021-06-08 09:16:50|||||||||13
1623143820000|2021-06-08 09:17:00|||||||||1
1623143920000|2021-06-08 09:18:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623144040000|2021-06-08 09:20:40|||||||||1
1623144070000|2021-06-08 09:21:10|||||||||1
1623144190000|2021-06-08 09:23:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1623144290000|2021-06-08 09:24:50|||||||||2
1623144310000|2021-06-08 09:25:10|||||||||5
1623144340000|2021-06-08 09:25:40|||||||||6
1623145130000|2021-06-08 09:38:50|||||||||2
1623145300000|2021-06-08 09:41:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1623145400000|2021-06-08 09:43:20|||||||||1
1623145590000|2021-06-08 09:46:30|||||||||1
1623145600000|2021-06-08 09:46:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1623145650000|2021-06-08 09:47:30|||||||||2
1623145660000|2021-06-08 09:47:40|||||||||2
1623146040000|2021-06-08 09:54:00|||||||||1
1623146660000|2021-06-08 10:04:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1623146830000|2021-06-08 10:07:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|45
1623146980000|2021-06-08 10:09:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1623147110000|2021-06-08 10:11:50|||||||||1
1623147300000|2021-06-08 10:15:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|74
1623147310000|2021-06-08 10:15:10|||||||||9
1623147330000|2021-06-08 10:15:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|51
1623147340000|2021-06-08 10:15:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1623147350000|2021-06-08 10:15:50|19.63|19.47|19.68|19.52|19.69|19.53|19.63|19.47|29
1623147360000|2021-06-08 10:16:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|14
1623147370000|2021-06-08 10:16:10|19.7|19.54|19.69|19.53|19.74|19.58|19.69|19.53|20
1623147380000|2021-06-08 10:16:20|19.7|19.54|19.69|19.53|19.74|19.58|19.69|19.53|28
1623147390000|2021-06-08 10:16:30|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|14
1623147410000|2021-06-08 10:16:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1623147420000|2021-06-08 10:17:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1623147430000|2021-06-08 10:17:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1623147440000|2021-06-08 10:17:20|||||||||10
1623147450000|2021-06-08 10:17:30|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|0
1623147460000|2021-06-08 10:17:40|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|0
1623147470000|2021-06-08 10:17:50|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|2
1623147480000|2021-06-08 10:18:00|19.7|19.54|19.72|19.56|19.74|19.58|19.7|19.54|0
1623147490000|2021-06-08 10:18:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|3
1623147520000|2021-06-08 10:18:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1623147530000|2021-06-08 10:18:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1623147540000|2021-06-08 10:19:00|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|16
1623147550000|2021-06-08 10:19:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623147560000|2021-06-08 10:19:20|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|5
1623147570000|2021-06-08 10:19:30|||||||||57
1623147590000|2021-06-08 10:19:50|||||||||8
1623147600000|2021-06-08 10:20:00|19.8|19.64|19.79|19.63|19.8|19.64|19.77|19.61|36
1623147610000|2021-06-08 10:20:10|||||||||5
1623147640000|2021-06-08 10:20:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|11
1623147650000|2021-06-08 10:20:50|||||||||1
1623147660000|2021-06-08 10:21:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1623147690000|2021-06-08 10:21:30|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|4
1623147730000|2021-06-08 10:22:10|||||||||1
1623147750000|2021-06-08 10:22:30|||||||||17
1623147820000|2021-06-08 10:23:40|||||||||7
1623147830000|2021-06-08 10:23:50|||||||||2
1623147840000|2021-06-08 10:24:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1623147870000|2021-06-08 10:24:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1623147880000|2021-06-08 10:24:40|||||||||2
1623147890000|2021-06-08 10:24:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623147900000|2021-06-08 10:25:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1623147910000|2021-06-08 10:25:10|||||||||2
1623147930000|2021-06-08 10:25:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|10
1623147940000|2021-06-08 10:25:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1623147950000|2021-06-08 10:25:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1623147960000|2021-06-08 10:26:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|13
1623147970000|2021-06-08 10:26:10|||||||||6
1623148010000|2021-06-08 10:26:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|10
1623148020000|2021-06-08 10:27:00|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|7
1623148040000|2021-06-08 10:27:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1623148050000|2021-06-08 10:27:30|||||||||2
1623148090000|2021-06-08 10:28:10|||||||||24
1623148110000|2021-06-08 10:28:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1623148120000|2021-06-08 10:28:40|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|24
1623148130000|2021-06-08 10:28:50|||||||||1
1623148140000|2021-06-08 10:29:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1623148180000|2021-06-08 10:29:40|||||||||3
1623148200000|2021-06-08 10:30:00|||||||||1
1623148210000|2021-06-08 10:30:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|19
1623148240000|2021-06-08 10:30:40|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|59
1623148250000|2021-06-08 10:30:50|||||||||1
1623148260000|2021-06-08 10:31:00|19.96|19.8|19.98|19.82|19.98|19.82|19.93|19.77|31
1623148270000|2021-06-08 10:31:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1623148280000|2021-06-08 10:31:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|9
1623148300000|2021-06-08 10:31:40|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|8
1623148320000|2021-06-08 10:32:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1623148330000|2021-06-08 10:32:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|0
1623148350000|2021-06-08 10:32:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623148360000|2021-06-08 10:32:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623148370000|2021-06-08 10:32:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623148380000|2021-06-08 10:33:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623148400000|2021-06-08 10:33:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|0
1623148430000|2021-06-08 10:33:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|110
1623148440000|2021-06-08 10:34:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1623148450000|2021-06-08 10:34:10|||||||||9
1623148460000|2021-06-08 10:34:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|76
1623148470000|2021-06-08 10:34:30|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|1
1623148480000|2021-06-08 10:34:40|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|7
1623148520000|2021-06-08 10:35:20|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|7
1623148530000|2021-06-08 10:35:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1623148540000|2021-06-08 10:35:40|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|8
1623148550000|2021-06-08 10:35:50|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|2
1623148600000|2021-06-08 10:36:40|||||||||1
1623148610000|2021-06-08 10:36:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|75
1623148630000|2021-06-08 10:37:10|19.64|19.48|19.63|19.47|19.64|19.48|19.61|19.45|570
1623148640000|2021-06-08 10:37:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|54
1623148650000|2021-06-08 10:37:30|||||||||4
1623148670000|2021-06-08 10:37:50|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|8
1623148680000|2021-06-08 10:38:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1623148690000|2021-06-08 10:38:10|||||||||2
1623148750000|2021-06-08 10:39:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|29
1623148770000|2021-06-08 10:39:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1623148780000|2021-06-08 10:39:40|19.56|19.4|19.53|19.37|19.58|19.42|19.53|19.37|1
1623148790000|2021-06-08 10:39:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|2
1623148810000|2021-06-08 10:40:10|||||||||1
1623148830000|2021-06-08 10:40:30|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|14
1623148840000|2021-06-08 10:40:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1623148850000|2021-06-08 10:40:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|6
1623148870000|2021-06-08 10:41:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1623148980000|2021-06-08 10:43:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|7
1623149000000|2021-06-08 10:43:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|12
1623149060000|2021-06-08 10:44:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1623149080000|2021-06-08 10:44:40|||||||||1
1623149100000|2021-06-08 10:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623149110000|2021-06-08 10:45:10|||||||||2
1623149120000|2021-06-08 10:45:20|||||||||5
1623149170000|2021-06-08 10:46:10|||||||||20
1623149180000|2021-06-08 10:46:20|||||||||1
1623149210000|2021-06-08 10:46:50|||||||||10
1623149240000|2021-06-08 10:47:20|||||||||5
1623149340000|2021-06-08 10:49:00|||||||||47
1623149360000|2021-06-08 10:49:20|||||||||6
1623149390000|2021-06-08 10:49:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1623149400000|2021-06-08 10:50:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|1
1623149520000|2021-06-08 10:52:00|||||||||23
1623149530000|2021-06-08 10:52:10|||||||||7
1623149550000|2021-06-08 10:52:30|||||||||37
1623149570000|2021-06-08 10:52:50|||||||||1
1623149580000|2021-06-08 10:53:00|||||||||1
1623149630000|2021-06-08 10:53:50|||||||||77
1623149750000|2021-06-08 10:55:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1623149760000|2021-06-08 10:56:00|||||||||3
1623149810000|2021-06-08 10:56:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|61
1623149820000|2021-06-08 10:57:00|||||||||2
1623149870000|2021-06-08 10:57:50|||||||||3
1623149880000|2021-06-08 10:58:00|||||||||1
1623149920000|2021-06-08 10:58:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1623149930000|2021-06-08 10:58:50|||||||||2
1623149970000|2021-06-08 10:59:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1623150050000|2021-06-08 11:00:50|||||||||1
1623150070000|2021-06-08 11:01:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|15
1623150100000|2021-06-08 11:01:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623150120000|2021-06-08 11:02:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623150160000|2021-06-08 11:02:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1623150180000|2021-06-08 11:03:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623150190000|2021-06-08 11:03:10|||||||||1
1623150290000|2021-06-08 11:04:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623150300000|2021-06-08 11:05:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1623150310000|2021-06-08 11:05:10|||||||||10
1623150370000|2021-06-08 11:06:10|||||||||4
1623150580000|2021-06-08 11:09:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|65
1623150600000|2021-06-08 11:10:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|5
1623150640000|2021-06-08 11:10:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1623150660000|2021-06-08 11:11:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623150670000|2021-06-08 11:11:10|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|13
1623150680000|2021-06-08 11:11:20|||||||||1
1623150870000|2021-06-08 11:14:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1623151020000|2021-06-08 11:17:00|||||||||2
1623151050000|2021-06-08 11:17:30|||||||||1
1623151210000|2021-06-08 11:20:10|||||||||1
1623151380000|2021-06-08 11:23:00|||||||||1
1623151490000|2021-06-08 11:24:50|||||||||1
1623151500000|2021-06-08 11:25:00|||||||||1
1623151510000|2021-06-08 11:25:10|||||||||2
1623151540000|2021-06-08 11:25:40|||||||||2
1623151750000|2021-06-08 11:29:10|||||||||24
1623151840000|2021-06-08 11:30:40|||||||||1
1623151880000|2021-06-08 11:31:20|||||||||1
1623151930000|2021-06-08 11:32:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|10
1623152170000|2021-06-08 11:36:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|11
1623152460000|2021-06-08 11:41:00|||||||||1
1623152540000|2021-06-08 11:42:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1623152550000|2021-06-08 11:42:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|24
1623152560000|2021-06-08 11:42:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1623152870000|2021-06-08 11:47:50|||||||||1
1623153000000|2021-06-08 11:50:00|||||||||1
1623153310000|2021-06-08 11:55:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1623153320000|2021-06-08 11:55:20|||||||||1
1623153370000|2021-06-08 11:56:10|||||||||30
1623153410000|2021-06-08 11:56:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1623153420000|2021-06-08 11:57:00|||||||||2
1623153430000|2021-06-08 11:57:10|||||||||1
1623153510000|2021-06-08 11:58:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|21
1623153520000|2021-06-08 11:58:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1623153530000|2021-06-08 11:58:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623153600000|2021-06-08 12:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623153800000|2021-06-08 12:03:20|||||||||2
1623153820000|2021-06-08 12:03:40|||||||||4
1623153850000|2021-06-08 12:04:10|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|80
1623153870000|2021-06-08 12:04:30|||||||||5
1623153890000|2021-06-08 12:04:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1623153950000|2021-06-08 12:05:50|||||||||1
1623154020000|2021-06-08 12:07:00|||||||||9
1623154490000|2021-06-08 12:14:50|||||||||1
1623154630000|2021-06-08 12:17:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|6
1623154640000|2021-06-08 12:17:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623154650000|2021-06-08 12:17:30|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|2
1623154660000|2021-06-08 12:17:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|2
1623154670000|2021-06-08 12:17:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1623154780000|2021-06-08 12:19:40|||||||||3
1623154790000|2021-06-08 12:19:50|||||||||3
1623154800000|2021-06-08 12:20:00|||||||||5
1623154840000|2021-06-08 12:20:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|11
1623154850000|2021-06-08 12:20:50|||||||||2
1623155100000|2021-06-08 12:25:00|||||||||9
1623155250000|2021-06-08 12:27:30|||||||||14
1623155260000|2021-06-08 12:27:40|||||||||41
1623155270000|2021-06-08 12:27:50|||||||||27
1623155300000|2021-06-08 12:28:20|||||||||3
1623155310000|2021-06-08 12:28:30|||||||||24
1623155430000|2021-06-08 12:30:30|||||||||1
1623155450000|2021-06-08 12:30:50|||||||||3
1623155510000|2021-06-08 12:31:50|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|3
1623155560000|2021-06-08 12:32:40|||||||||11
1623155580000|2021-06-08 12:33:00|||||||||1
1623155590000|2021-06-08 12:33:10|||||||||1
1623155620000|2021-06-08 12:33:40|||||||||1
1623155680000|2021-06-08 12:34:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623155690000|2021-06-08 12:34:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623155730000|2021-06-08 12:35:30|||||||||1
1623155840000|2021-06-08 12:37:20|||||||||4
1623155850000|2021-06-08 12:37:30|||||||||2
1623155900000|2021-06-08 12:38:20|||||||||1
1623156070000|2021-06-08 12:41:10|||||||||10
1623156280000|2021-06-08 12:44:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1623156290000|2021-06-08 12:44:50|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|1
1623156320000|2021-06-08 12:45:20|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|0
1623156330000|2021-06-08 12:45:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623156370000|2021-06-08 12:46:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1623156380000|2021-06-08 12:46:20|||||||||2
1623156410000|2021-06-08 12:46:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1623156430000|2021-06-08 12:47:10|||||||||3
1623156440000|2021-06-08 12:47:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|2
1623156500000|2021-06-08 12:48:20|||||||||5
1623156510000|2021-06-08 12:48:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|3
1623156550000|2021-06-08 12:49:10|||||||||4
1623156590000|2021-06-08 12:49:50|||||||||1
1623156610000|2021-06-08 12:50:10|||||||||1
1623156920000|2021-06-08 12:55:20|||||||||26
1623157390000|2021-06-08 13:03:10|||||||||1
1623157420000|2021-06-08 13:03:40|||||||||1
1623157430000|2021-06-08 13:03:50|||||||||4
1623157440000|2021-06-08 13:04:00|||||||||2
1623157450000|2021-06-08 13:04:10|||||||||13
1623157460000|2021-06-08 13:04:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|37
1623157470000|2021-06-08 13:04:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|71
1623157480000|2021-06-08 13:04:40|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|75
1623157490000|2021-06-08 13:04:50|||||||||30
1623157500000|2021-06-08 13:05:00|||||||||8
1623157520000|2021-06-08 13:05:20|||||||||10
1623157550000|2021-06-08 13:05:50|||||||||1
1623157770000|2021-06-08 13:09:30|||||||||5
1623157780000|2021-06-08 13:09:40|||||||||2
1623157870000|2021-06-08 13:11:10|||||||||2
1623157910000|2021-06-08 13:11:50|||||||||10
1623157920000|2021-06-08 13:12:00|||||||||12
1623157930000|2021-06-08 13:12:10|||||||||1
1623158030000|2021-06-08 13:13:50|||||||||8
1623158080000|2021-06-08 13:14:40|||||||||5
1623158110000|2021-06-08 13:15:10|||||||||1
1623158130000|2021-06-08 13:15:30|||||||||5
1623158140000|2021-06-08 13:15:40|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|26
1623158150000|2021-06-08 13:15:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1623158210000|2021-06-08 13:16:50|||||||||5
1623158400000|2021-06-08 13:20:00|||||||||1
1623158460000|2021-06-08 13:21:00|||||||||25
1623158470000|2021-06-08 13:21:10|||||||||3
1623158480000|2021-06-08 13:21:20|||||||||1
1623158540000|2021-06-08 13:22:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1623158560000|2021-06-08 13:22:40|||||||||14
1623158570000|2021-06-08 13:22:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|12
1623158580000|2021-06-08 13:23:00|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|19
1623158660000|2021-06-08 13:24:20|||||||||10
1623158670000|2021-06-08 13:24:30|19.43|19.27|19.47|19.31|19.47|19.31|19.42|19.26|5
1623158680000|2021-06-08 13:24:40|||||||||3
1623158690000|2021-06-08 13:24:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|40
1623158700000|2021-06-08 13:25:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|5
1623158710000|2021-06-08 13:25:10|||||||||1
1623158740000|2021-06-08 13:25:40|||||||||1
1623158870000|2021-06-08 13:27:50|19.47|19.31|19.45|19.29|19.47|19.31|19.43|19.27|7
1623158880000|2021-06-08 13:28:00|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|0
1623158890000|2021-06-08 13:28:10|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|0
1623158900000|2021-06-08 13:28:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1623158910000|2021-06-08 13:28:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1623158920000|2021-06-08 13:28:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1623158960000|2021-06-08 13:29:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623159000000|2021-06-08 13:30:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|69
1623159010000|2021-06-08 13:30:10|||||||||1
1623159020000|2021-06-08 13:30:20|||||||||1
1623159030000|2021-06-08 13:30:30|||||||||1
1623159040000|2021-06-08 13:30:40|||||||||1
1623159050000|2021-06-08 13:30:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|164
1623159060000|2021-06-08 13:31:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|39
1623159070000|2021-06-08 13:31:10|||||||||13
1623159080000|2021-06-08 13:31:20|||||||||5
1623159090000|2021-06-08 13:31:30|||||||||5
1623159110000|2021-06-08 13:31:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1623159120000|2021-06-08 13:32:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1623159130000|2021-06-08 13:32:10|||||||||18
1623159140000|2021-06-08 13:32:20|||||||||11
1623159150000|2021-06-08 13:32:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|25
1623159160000|2021-06-08 13:32:40|||||||||4
1623159180000|2021-06-08 13:33:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|56
1623159190000|2021-06-08 13:33:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|15
1623159200000|2021-06-08 13:33:20|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|1
1623159210000|2021-06-08 13:33:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1623159240000|2021-06-08 13:34:00|||||||||1
1623159250000|2021-06-08 13:34:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|60
1623159260000|2021-06-08 13:34:20|||||||||1
1623159270000|2021-06-08 13:34:30|||||||||4
1623159280000|2021-06-08 13:34:40|||||||||10
1623159290000|2021-06-08 13:34:50|||||||||2
1623159300000|2021-06-08 13:35:00|||||||||1
1623159310000|2021-06-08 13:35:10|||||||||71
1623159320000|2021-06-08 13:35:20|||||||||1
1623159340000|2021-06-08 13:35:40|||||||||1
1623159350000|2021-06-08 13:35:50|||||||||6
1623159360000|2021-06-08 13:36:00|||||||||38
1623159370000|2021-06-08 13:36:10|||||||||1
1623159380000|2021-06-08 13:36:20|||||||||5
1623159400000|2021-06-08 13:36:40|||||||||8
1623159440000|2021-06-08 13:37:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1623159480000|2021-06-08 13:38:00|||||||||5
1623159500000|2021-06-08 13:38:20|||||||||5
1623159510000|2021-06-08 13:38:30|||||||||1
1623159530000|2021-06-08 13:38:50|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|5
1623159550000|2021-06-08 13:39:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|26
1623159560000|2021-06-08 13:39:20|||||||||4
1623159580000|2021-06-08 13:39:40|||||||||8
1623159610000|2021-06-08 13:40:10|||||||||18
1623159640000|2021-06-08 13:40:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|95
1623159650000|2021-06-08 13:40:50|||||||||13
1623159660000|2021-06-08 13:41:00|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|23
1623159690000|2021-06-08 13:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|38
1623159720000|2021-06-08 13:42:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|62
1623159730000|2021-06-08 13:42:10|||||||||10
1623159740000|2021-06-08 13:42:20|||||||||15
1623159750000|2021-06-08 13:42:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1623159770000|2021-06-08 13:42:50|||||||||7
1623159780000|2021-06-08 13:43:00|||||||||7
1623159790000|2021-06-08 13:43:10|||||||||1
1623159810000|2021-06-08 13:43:30|||||||||1
1623159850000|2021-06-08 13:44:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|189
1623159860000|2021-06-08 13:44:20|||||||||14
1623159870000|2021-06-08 13:44:30|||||||||5
1623159900000|2021-06-08 13:45:00|||||||||1
1623159920000|2021-06-08 13:45:20|||||||||1
1623159930000|2021-06-08 13:45:30|||||||||11
1623159940000|2021-06-08 13:45:40|||||||||1
1623159980000|2021-06-08 13:46:20|||||||||14
1623159990000|2021-06-08 13:46:30|||||||||11
1623160000000|2021-06-08 13:46:40|||||||||7
1623160020000|2021-06-08 13:47:00|19.59|19.43|19.58|19.42|19.63|19.47|19.58|19.42|27
1623160040000|2021-06-08 13:47:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1623160050000|2021-06-08 13:47:30|||||||||14
1623160060000|2021-06-08 13:47:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|29
1623160070000|2021-06-08 13:47:50|||||||||25
1623160090000|2021-06-08 13:48:10|||||||||5
1623160100000|2021-06-08 13:48:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|46
1623160120000|2021-06-08 13:48:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|35
1623160130000|2021-06-08 13:48:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|38
1623160140000|2021-06-08 13:49:00|||||||||2
1623160150000|2021-06-08 13:49:10|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|12
1623160180000|2021-06-08 13:49:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1623160190000|2021-06-08 13:49:50|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|6
1623160200000|2021-06-08 13:50:00|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|39
1623160210000|2021-06-08 13:50:10|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|17
1623160220000|2021-06-08 13:50:20|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|2
1623160230000|2021-06-08 13:50:30|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1623160240000|2021-06-08 13:50:40|||||||||1
1623160260000|2021-06-08 13:51:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|14
1623160270000|2021-06-08 13:51:10|||||||||1
1623160280000|2021-06-08 13:51:20|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|36
1623160290000|2021-06-08 13:51:30|19.73|19.57|19.69|19.53|19.73|19.57|19.68|19.52|49
1623160300000|2021-06-08 13:51:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|2
1623160310000|2021-06-08 13:51:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1623160320000|2021-06-08 13:52:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|24
1623160330000|2021-06-08 13:52:10|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|8
1623160360000|2021-06-08 13:52:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|33
1623160370000|2021-06-08 13:52:50|||||||||5
1623160380000|2021-06-08 13:53:00|||||||||54
1623160400000|2021-06-08 13:53:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|118
1623160410000|2021-06-08 13:53:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|21
1623160420000|2021-06-08 13:53:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1623160430000|2021-06-08 13:53:50|||||||||8
1623160440000|2021-06-08 13:54:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|90
1623160450000|2021-06-08 13:54:10|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|42
1623160490000|2021-06-08 13:54:50|||||||||52
1623160500000|2021-06-08 13:55:00|||||||||8
1623160530000|2021-06-08 13:55:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1623160540000|2021-06-08 13:55:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1623160550000|2021-06-08 13:55:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|58
1623160560000|2021-06-08 13:56:00|||||||||19
1623160580000|2021-06-08 13:56:20|||||||||8
1623160590000|2021-06-08 13:56:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|20
1623160660000|2021-06-08 13:57:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|33
1623160680000|2021-06-08 13:58:00|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|9
1623160690000|2021-06-08 13:58:10|||||||||19
1623160700000|2021-06-08 13:58:20|||||||||1
1623160710000|2021-06-08 13:58:30|||||||||5
1623160720000|2021-06-08 13:58:40|||||||||7
1623160740000|2021-06-08 13:59:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|13
1623160760000|2021-06-08 13:59:20|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|7
1623160770000|2021-06-08 13:59:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1623160780000|2021-06-08 13:59:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|25
1623160790000|2021-06-08 13:59:50|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|16
1623160800000|2021-06-08 14:00:00|||||||||13
1623160810000|2021-06-08 14:00:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|4
1623160820000|2021-06-08 14:00:20|||||||||12
1623160840000|2021-06-08 14:00:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|45
1623160850000|2021-06-08 14:00:50|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|4
1623160860000|2021-06-08 14:01:00|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|3
1623160870000|2021-06-08 14:01:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|79
1623160890000|2021-06-08 14:01:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|39
1623160910000|2021-06-08 14:01:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|30
1623160920000|2021-06-08 14:02:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|7
1623160930000|2021-06-08 14:02:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|7
1623160940000|2021-06-08 14:02:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623160950000|2021-06-08 14:02:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|34
1623160960000|2021-06-08 14:02:40|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|38
1623160970000|2021-06-08 14:02:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1623160980000|2021-06-08 14:03:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|5
1623161000000|2021-06-08 14:03:20|||||||||2
1623161010000|2021-06-08 14:03:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|20
1623161020000|2021-06-08 14:03:40|||||||||8
1623161030000|2021-06-08 14:03:50|||||||||9
1623161040000|2021-06-08 14:04:00|||||||||8
1623161050000|2021-06-08 14:04:10|||||||||9
1623161060000|2021-06-08 14:04:20|||||||||4
1623161080000|2021-06-08 14:04:40|||||||||5
1623161090000|2021-06-08 14:04:50|||||||||1
1623161110000|2021-06-08 14:05:10|||||||||1
1623161130000|2021-06-08 14:05:30|||||||||20
1623161140000|2021-06-08 14:05:40|||||||||5
1623161160000|2021-06-08 14:06:00|||||||||24
1623161170000|2021-06-08 14:06:10|||||||||2
1623161260000|2021-06-08 14:07:40|||||||||1
1623161270000|2021-06-08 14:07:50|||||||||1
1623161280000|2021-06-08 14:08:00|||||||||6
1623161290000|2021-06-08 14:08:10|||||||||15
1623161360000|2021-06-08 14:09:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|14
1623161370000|2021-06-08 14:09:30|||||||||1
1623161390000|2021-06-08 14:09:50|||||||||3
1623161430000|2021-06-08 14:10:30|||||||||5
1623161450000|2021-06-08 14:10:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|30
1623161460000|2021-06-08 14:11:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|7
1623161480000|2021-06-08 14:11:20|||||||||9
1623161490000|2021-06-08 14:11:30|||||||||17
1623161520000|2021-06-08 14:12:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|46
1623161540000|2021-06-08 14:12:20|||||||||3
1623161550000|2021-06-08 14:12:30|||||||||1
1623161590000|2021-06-08 14:13:10|||||||||1
1623161650000|2021-06-08 14:14:10|||||||||11
1623161670000|2021-06-08 14:14:30|||||||||5
1623161690000|2021-06-08 14:14:50|||||||||8
1623161700000|2021-06-08 14:15:00|||||||||9
1623161710000|2021-06-08 14:15:10|||||||||2
1623161720000|2021-06-08 14:15:20|||||||||6
1623161730000|2021-06-08 14:15:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|60
1623161740000|2021-06-08 14:15:40|||||||||3
1623161750000|2021-06-08 14:15:50|||||||||6
1623161760000|2021-06-08 14:16:00|||||||||3
1623161770000|2021-06-08 14:16:10|||||||||4
1623161780000|2021-06-08 14:16:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|56
1623161790000|2021-06-08 14:16:30|||||||||18
1623161820000|2021-06-08 14:17:00|||||||||1
1623161830000|2021-06-08 14:17:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1623161840000|2021-06-08 14:17:20|||||||||2
1623161850000|2021-06-08 14:17:30|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|1
1623161870000|2021-06-08 14:17:50|||||||||11
1623161880000|2021-06-08 14:18:00|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|0
1623161890000|2021-06-08 14:18:10|||||||||5
1623161900000|2021-06-08 14:18:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|49
1623161910000|2021-06-08 14:18:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1623161920000|2021-06-08 14:18:40|||||||||2
1623161930000|2021-06-08 14:18:50|||||||||1
1623161960000|2021-06-08 14:19:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|57
1623161970000|2021-06-08 14:19:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|56
1623161990000|2021-06-08 14:19:50|||||||||2
1623162000000|2021-06-08 14:20:00|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|3
1623162010000|2021-06-08 14:20:10|||||||||2
1623162040000|2021-06-08 14:20:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|3
1623162050000|2021-06-08 14:20:50|||||||||12
1623162080000|2021-06-08 14:21:20|||||||||1
1623162100000|2021-06-08 14:21:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|75
1623162110000|2021-06-08 14:21:50|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|5
1623162120000|2021-06-08 14:22:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|17
1623162130000|2021-06-08 14:22:10|||||||||2
1623162140000|2021-06-08 14:22:20|||||||||1
1623162150000|2021-06-08 14:22:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|15
1623162160000|2021-06-08 14:22:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1623162170000|2021-06-08 14:22:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|4
1623162200000|2021-06-08 14:23:20|||||||||1
1623162220000|2021-06-08 14:23:40|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|3
1623162240000|2021-06-08 14:24:00|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|13
1623162250000|2021-06-08 14:24:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|14
1623162260000|2021-06-08 14:24:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|23
1623162270000|2021-06-08 14:24:30|||||||||1
1623162280000|2021-06-08 14:24:40|||||||||3
1623162290000|2021-06-08 14:24:50|||||||||1
1623162300000|2021-06-08 14:25:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1623162320000|2021-06-08 14:25:20|||||||||2
1623162350000|2021-06-08 14:25:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|6
1623162360000|2021-06-08 14:26:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1623162370000|2021-06-08 14:26:10|||||||||2
1623162380000|2021-06-08 14:26:20|||||||||1
1623162390000|2021-06-08 14:26:30|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1623162400000|2021-06-08 14:26:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1623162410000|2021-06-08 14:26:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|29
1623162430000|2021-06-08 14:27:10|||||||||1
1623162440000|2021-06-08 14:27:20|||||||||4
1623162460000|2021-06-08 14:27:40|||||||||1
1623162480000|2021-06-08 14:28:00|||||||||3
1623162490000|2021-06-08 14:28:10|||||||||7
1623162500000|2021-06-08 14:28:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1623162510000|2021-06-08 14:28:30|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|8
1623162520000|2021-06-08 14:28:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1623162530000|2021-06-08 14:28:50|19.74|19.58|19.73|19.57|19.76|19.6|19.73|19.57|2
1623162540000|2021-06-08 14:29:00|||||||||1
1623162570000|2021-06-08 14:29:30|||||||||1
1623162580000|2021-06-08 14:29:40|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|6
1623162590000|2021-06-08 14:29:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1623162600000|2021-06-08 14:30:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|19
1623162610000|2021-06-08 14:30:10|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|4
1623162620000|2021-06-08 14:30:20|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|0
1623162630000|2021-06-08 14:30:30|||||||||5
1623162640000|2021-06-08 14:30:40|||||||||1
1623162650000|2021-06-08 14:30:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1623162660000|2021-06-08 14:31:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623162670000|2021-06-08 14:31:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1623162680000|2021-06-08 14:31:20|||||||||3
1623162700000|2021-06-08 14:31:40|||||||||2
1623162710000|2021-06-08 14:31:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1623162720000|2021-06-08 14:32:00|||||||||1
1623162730000|2021-06-08 14:32:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|10
1623162740000|2021-06-08 14:32:20|||||||||22
1623162750000|2021-06-08 14:32:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1623162760000|2021-06-08 14:32:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1623162780000|2021-06-08 14:33:00|||||||||1
1623162800000|2021-06-08 14:33:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|30
1623162820000|2021-06-08 14:33:40|||||||||22
1623162830000|2021-06-08 14:33:50|||||||||30
1623162840000|2021-06-08 14:34:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|9
1623162850000|2021-06-08 14:34:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|3
1623162860000|2021-06-08 14:34:20|||||||||7
1623162870000|2021-06-08 14:34:30|19.8|19.64|19.79|19.63|19.8|19.64|19.78|19.62|37
1623162880000|2021-06-08 14:34:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623162890000|2021-06-08 14:34:50|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|12
1623162910000|2021-06-08 14:35:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1623162930000|2021-06-08 14:35:30|||||||||11
1623162940000|2021-06-08 14:35:40|||||||||1
1623162950000|2021-06-08 14:35:50|||||||||2
1623162960000|2021-06-08 14:36:00|||||||||2
1623162970000|2021-06-08 14:36:10|||||||||1
1623162980000|2021-06-08 14:36:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|27
1623162990000|2021-06-08 14:36:30|||||||||1
1623163000000|2021-06-08 14:36:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|24
1623163010000|2021-06-08 14:36:50|||||||||5
1623163020000|2021-06-08 14:37:00|||||||||14
1623163030000|2021-06-08 14:37:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1623163040000|2021-06-08 14:37:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|26
1623163050000|2021-06-08 14:37:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|6
1623163060000|2021-06-08 14:37:40|||||||||1
1623163070000|2021-06-08 14:37:50|||||||||2
1623163080000|2021-06-08 14:38:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|6
1623163090000|2021-06-08 14:38:10|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|11
1623163100000|2021-06-08 14:38:20|||||||||1
1623163110000|2021-06-08 14:38:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1623163120000|2021-06-08 14:38:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623163130000|2021-06-08 14:38:50|||||||||7
1623163140000|2021-06-08 14:39:00|||||||||7
1623163150000|2021-06-08 14:39:10|||||||||8
1623163160000|2021-06-08 14:39:20|||||||||5
1623163170000|2021-06-08 14:39:30|||||||||1
1623163190000|2021-06-08 14:39:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|24
1623163200000|2021-06-08 14:40:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|7
1623163210000|2021-06-08 14:40:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1623163220000|2021-06-08 14:40:20|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|20
1623163230000|2021-06-08 14:40:30|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|48
1623163240000|2021-06-08 14:40:40|19.78|19.62|19.78|19.62|19.83|19.67|19.78|19.62|20
1623163270000|2021-06-08 14:41:10|||||||||1
1623163280000|2021-06-08 14:41:20|||||||||1
1623163300000|2021-06-08 14:41:40|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|1
1623163320000|2021-06-08 14:42:00|||||||||11
1623163330000|2021-06-08 14:42:10|||||||||10
1623163350000|2021-06-08 14:42:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|23
1623163390000|2021-06-08 14:43:10|||||||||1
1623163430000|2021-06-08 14:43:50|||||||||4
1623163440000|2021-06-08 14:44:00|||||||||3
1623163460000|2021-06-08 14:44:20|||||||||1
1623163470000|2021-06-08 14:44:30|||||||||1
1623163480000|2021-06-08 14:44:40|||||||||24
1623163510000|2021-06-08 14:45:10|||||||||1
1623163580000|2021-06-08 14:46:20|||||||||6
1623163590000|2021-06-08 14:46:30|||||||||2
1623163600000|2021-06-08 14:46:40|||||||||15
1623163610000|2021-06-08 14:46:50|||||||||7
1623163620000|2021-06-08 14:47:00|||||||||1
1623163640000|2021-06-08 14:47:20|||||||||26
1623163650000|2021-06-08 14:47:30|||||||||6
1623163700000|2021-06-08 14:48:20|||||||||15
1623163720000|2021-06-08 14:48:40|||||||||3
1623163730000|2021-06-08 14:48:50|||||||||3
1623163760000|2021-06-08 14:49:20|||||||||1
1623163770000|2021-06-08 14:49:30|||||||||6
1623163780000|2021-06-08 14:49:40|||||||||1
1623163790000|2021-06-08 14:49:50|||||||||9
1623163800000|2021-06-08 14:50:00|||||||||2
1623163810000|2021-06-08 14:50:10|||||||||2
1623163830000|2021-06-08 14:50:30|||||||||3
1623163840000|2021-06-08 14:50:40|||||||||1
1623163850000|2021-06-08 14:50:50|19.72|19.56|19.72|19.56|19.73|19.57|19.68|19.52|13
1623163860000|2021-06-08 14:51:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|18
1623163870000|2021-06-08 14:51:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|11
1623163880000|2021-06-08 14:51:20|||||||||2
1623163890000|2021-06-08 14:51:30|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|2
1623163900000|2021-06-08 14:51:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1623163910000|2021-06-08 14:51:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1623163920000|2021-06-08 14:52:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|7
1623163940000|2021-06-08 14:52:20|||||||||9
1623163960000|2021-06-08 14:52:40|||||||||32
1623164000000|2021-06-08 14:53:20|||||||||11
1623164010000|2021-06-08 14:53:30|||||||||10
1623164020000|2021-06-08 14:53:40|||||||||3
1623164030000|2021-06-08 14:53:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1623164060000|2021-06-08 14:54:20|||||||||2
1623164070000|2021-06-08 14:54:30|||||||||4
1623164080000|2021-06-08 14:54:40|||||||||3
1623164110000|2021-06-08 14:55:10|||||||||1
1623164120000|2021-06-08 14:55:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1623164130000|2021-06-08 14:55:30|||||||||2
1623164140000|2021-06-08 14:55:40|||||||||1
1623164150000|2021-06-08 14:55:50|||||||||2
1623164170000|2021-06-08 14:56:10|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|40
1623164180000|2021-06-08 14:56:20|||||||||1
1623164190000|2021-06-08 14:56:30|||||||||19
1623164200000|2021-06-08 14:56:40|||||||||14
1623164210000|2021-06-08 14:56:50|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|14
1623164220000|2021-06-08 14:57:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|8
1623164230000|2021-06-08 14:57:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|8
1623164240000|2021-06-08 14:57:20|19.81|19.65|19.84|19.68|19.84|19.68|19.79|19.63|11
1623164250000|2021-06-08 14:57:30|||||||||2
1623164260000|2021-06-08 14:57:40|19.82|19.66|19.81|19.65|19.82|19.66|19.79|19.63|22
1623164270000|2021-06-08 14:57:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1623164290000|2021-06-08 14:58:10|||||||||13
1623164300000|2021-06-08 14:58:20|||||||||1
1623164340000|2021-06-08 14:59:00|||||||||1
1623164350000|2021-06-08 14:59:10|||||||||1
1623164360000|2021-06-08 14:59:20|||||||||1
1623164370000|2021-06-08 14:59:30|||||||||16
1623164380000|2021-06-08 14:59:40|||||||||2
1623164390000|2021-06-08 14:59:50|||||||||2
1623164400000|2021-06-08 15:00:00|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|35
1623164420000|2021-06-08 15:00:20|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|45
1623164450000|2021-06-08 15:00:50|||||||||1
1623164460000|2021-06-08 15:01:00|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|28
1623164490000|2021-06-08 15:01:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|20
1623164500000|2021-06-08 15:01:40|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|2
1623164510000|2021-06-08 15:01:50|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|0
1623164520000|2021-06-08 15:02:00|||||||||1
1623164530000|2021-06-08 15:02:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|11
1623164540000|2021-06-08 15:02:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|12
1623164550000|2021-06-08 15:02:30|||||||||1
1623164560000|2021-06-08 15:02:40|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|17
1623164570000|2021-06-08 15:02:50|||||||||1
1623164590000|2021-06-08 15:03:10|||||||||17
1623164600000|2021-06-08 15:03:20|||||||||4
1623164620000|2021-06-08 15:03:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|59
1623164630000|2021-06-08 15:03:50|||||||||1
1623164640000|2021-06-08 15:04:00|||||||||4
1623164650000|2021-06-08 15:04:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|3
1623164660000|2021-06-08 15:04:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|6
1623164670000|2021-06-08 15:04:30|||||||||8
1623164680000|2021-06-08 15:04:40|||||||||11
1623164690000|2021-06-08 15:04:50|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|56
1623164700000|2021-06-08 15:05:00|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|7
1623164740000|2021-06-08 15:05:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|29
1623164750000|2021-06-08 15:05:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|5
1623164760000|2021-06-08 15:06:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|16
1623164770000|2021-06-08 15:06:10|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|5
1623164780000|2021-06-08 15:06:20|||||||||3
1623164790000|2021-06-08 15:06:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|19
1623164820000|2021-06-08 15:07:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1623164830000|2021-06-08 15:07:10|||||||||6
1623164840000|2021-06-08 15:07:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1623164870000|2021-06-08 15:07:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|44
1623164880000|2021-06-08 15:08:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1623164890000|2021-06-08 15:08:10|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|4
1623164900000|2021-06-08 15:08:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1623164930000|2021-06-08 15:08:50|||||||||1
1623164970000|2021-06-08 15:09:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|17
1623164980000|2021-06-08 15:09:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|1
1623164990000|2021-06-08 15:09:50|19.78|19.62|19.77|19.61|19.79|19.63|19.74|19.58|22
1623165000000|2021-06-08 15:10:00|||||||||7
1623165010000|2021-06-08 15:10:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1623165020000|2021-06-08 15:10:20|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|10
1623165030000|2021-06-08 15:10:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1623165040000|2021-06-08 15:10:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1623165050000|2021-06-08 15:10:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|9
1623165060000|2021-06-08 15:11:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|6
1623165080000|2021-06-08 15:11:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623165090000|2021-06-08 15:11:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|19
1623165100000|2021-06-08 15:11:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|34
1623165110000|2021-06-08 15:11:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1623165130000|2021-06-08 15:12:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1623165140000|2021-06-08 15:12:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|6
1623165150000|2021-06-08 15:12:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|14
1623165200000|2021-06-08 15:13:20|||||||||22
1623165210000|2021-06-08 15:13:30|19.89|19.73|19.88|19.72|19.89|19.73|19.87|19.71|45
1623165220000|2021-06-08 15:13:40|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|3
1623165230000|2021-06-08 15:13:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1623165240000|2021-06-08 15:14:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|3
1623165250000|2021-06-08 15:14:10|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|10
1623165260000|2021-06-08 15:14:20|||||||||6
1623165270000|2021-06-08 15:14:30|||||||||5
1623165280000|2021-06-08 15:14:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1623165290000|2021-06-08 15:14:50|||||||||5
1623165300000|2021-06-08 15:15:00|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|18
1623165310000|2021-06-08 15:15:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1623165350000|2021-06-08 15:15:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1623165360000|2021-06-08 15:16:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1623165370000|2021-06-08 15:16:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|8
1623165380000|2021-06-08 15:16:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|25
1623165400000|2021-06-08 15:16:40|||||||||10
1623165410000|2021-06-08 15:16:50|||||||||3
1623165430000|2021-06-08 15:17:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|11
1623165440000|2021-06-08 15:17:20|||||||||5
1623165450000|2021-06-08 15:17:30|20|19.84|19.97|19.81|20|19.84|19.95|19.79|19
1623165460000|2021-06-08 15:17:40|19.99|19.83|19.97|19.81|20|19.84|19.95|19.79|4
1623165470000|2021-06-08 15:17:50|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|3
1623165500000|2021-06-08 15:18:20|||||||||1
1623165510000|2021-06-08 15:18:30|||||||||3
1623165520000|2021-06-08 15:18:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1623165530000|2021-06-08 15:18:50|||||||||2
1623165540000|2021-06-08 15:19:00|||||||||3
1623165550000|2021-06-08 15:19:10|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|33
1623165560000|2021-06-08 15:19:20|||||||||1
1623165580000|2021-06-08 15:19:40|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|86
1623165590000|2021-06-08 15:19:50|||||||||2
1623165600000|2021-06-08 15:20:00|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|35
1623165610000|2021-06-08 15:20:10|||||||||8
1623165620000|2021-06-08 15:20:20|||||||||16
1623165630000|2021-06-08 15:20:30|||||||||3
1623165640000|2021-06-08 15:20:40|||||||||2
1623165650000|2021-06-08 15:20:50|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|18
1623165660000|2021-06-08 15:21:00|||||||||3
1623165670000|2021-06-08 15:21:10|||||||||3
1623165680000|2021-06-08 15:21:20|||||||||11
1623165690000|2021-06-08 15:21:30|||||||||5
1623165700000|2021-06-08 15:21:40|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|32
1623165710000|2021-06-08 15:21:50|||||||||11
1623165720000|2021-06-08 15:22:00|||||||||13
1623165730000|2021-06-08 15:22:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|27
1623165740000|2021-06-08 15:22:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1623165750000|2021-06-08 15:22:30|20.22|20.06|20.18|20.02|20.22|20.06|20.17|20.01|65
1623165760000|2021-06-08 15:22:40|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|30
1623165770000|2021-06-08 15:22:50|||||||||1
1623165780000|2021-06-08 15:23:00|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|18
1623165790000|2021-06-08 15:23:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|25
1623165800000|2021-06-08 15:23:20|||||||||4
1623165810000|2021-06-08 15:23:30|||||||||20
1623165820000|2021-06-08 15:23:40|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|86
1623165830000|2021-06-08 15:23:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|29
1623165840000|2021-06-08 15:24:00|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|53
1623165850000|2021-06-08 15:24:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|11
1623165860000|2021-06-08 15:24:20|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|65
1623165870000|2021-06-08 15:24:30|||||||||1
1623165880000|2021-06-08 15:24:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|6
1623165890000|2021-06-08 15:24:50|||||||||1
1623165900000|2021-06-08 15:25:00|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|5
1623165910000|2021-06-08 15:25:10|20.09|19.93|20.07|19.91|20.11|19.95|20.07|19.91|7
1623165920000|2021-06-08 15:25:20|||||||||60
1623165930000|2021-06-08 15:25:30|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|37
1623165940000|2021-06-08 15:25:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1623165950000|2021-06-08 15:25:50|20.09|19.93|20.07|19.91|20.11|19.95|20.07|19.91|3
1623165960000|2021-06-08 15:26:00|20.09|19.93|20.11|19.95|20.11|19.95|20.07|19.91|1
1623165970000|2021-06-08 15:26:10|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|11
1623165990000|2021-06-08 15:26:30|20.13|19.97|20.13|19.97|20.17|20.01|20.12|19.96|79
1623166000000|2021-06-08 15:26:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|3
1623166010000|2021-06-08 15:26:50|20.16|20|20.16|20|20.17|20.01|20.16|20|13
1623166020000|2021-06-08 15:27:00|20.14|19.98|20.12|19.96|20.14|19.98|20.11|19.95|14
1623166030000|2021-06-08 15:27:10|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|14
1623166040000|2021-06-08 15:27:20|||||||||3
1623166050000|2021-06-08 15:27:30|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|5
1623166060000|2021-06-08 15:27:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|21
1623166080000|2021-06-08 15:28:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|4
1623166090000|2021-06-08 15:28:10|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|15
1623166100000|2021-06-08 15:28:20|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|24
1623166110000|2021-06-08 15:28:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|7
1623166130000|2021-06-08 15:28:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|10
1623166150000|2021-06-08 15:29:10|||||||||1
1623166160000|2021-06-08 15:29:20|20|19.84|20|19.84|20|19.84|19.96|19.8|11
1623166170000|2021-06-08 15:29:30|19.98|19.82|20|19.84|20.01|19.85|19.98|19.82|22
1623166180000|2021-06-08 15:29:40|||||||||1
1623166190000|2021-06-08 15:29:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1623166200000|2021-06-08 15:30:00|||||||||3
1623166210000|2021-06-08 15:30:10|20.02|19.86|20.01|19.85|20.06|19.9|20.01|19.85|10
1623166280000|2021-06-08 15:31:20|||||||||20
1623166290000|2021-06-08 15:31:30|||||||||1
1623166320000|2021-06-08 15:32:00|||||||||1
1623166330000|2021-06-08 15:32:10|||||||||1
1623166350000|2021-06-08 15:32:30|||||||||4
1623166360000|2021-06-08 15:32:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1623166370000|2021-06-08 15:32:50|20|19.84|20|19.84|20|19.84|20|19.84|4
1623166380000|2021-06-08 15:33:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|133
1623166390000|2021-06-08 15:33:10|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|6
1623166400000|2021-06-08 15:33:20|20|19.84|19.96|19.8|20|19.84|19.96|19.8|2
1623166410000|2021-06-08 15:33:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1623166430000|2021-06-08 15:33:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|35
1623166440000|2021-06-08 15:34:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|11
1623166450000|2021-06-08 15:34:10|||||||||2
1623166460000|2021-06-08 15:34:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1623166480000|2021-06-08 15:34:40|||||||||13
1623166490000|2021-06-08 15:34:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|8
1623166500000|2021-06-08 15:35:00|20|19.84|19.98|19.82|20|19.84|19.96|19.8|1
1623166510000|2021-06-08 15:35:10|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|0
1623166520000|2021-06-08 15:35:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1623166530000|2021-06-08 15:35:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|13
1623166550000|2021-06-08 15:35:50|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|0
1623166560000|2021-06-08 15:36:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|0
1623166570000|2021-06-08 15:36:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|7
1623166580000|2021-06-08 15:36:20|||||||||3
1623166600000|2021-06-08 15:36:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1623166610000|2021-06-08 15:36:50|20|19.84|20|19.84|20|19.84|20|19.84|54
1623166630000|2021-06-08 15:37:10|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|60
1623166640000|2021-06-08 15:37:20|20|19.84|20|19.84|20|19.84|20|19.84|5
1623166650000|2021-06-08 15:37:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1623166660000|2021-06-08 15:37:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|70
1623166670000|2021-06-08 15:37:50|||||||||10
1623166680000|2021-06-08 15:38:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|1
1623166700000|2021-06-08 15:38:20|||||||||1
1623166710000|2021-06-08 15:38:30|||||||||15
1623166730000|2021-06-08 15:38:50|20|19.84|20|19.84|20.03|19.87|20|19.84|10
1623166740000|2021-06-08 15:39:00|20.01|19.85|20.03|19.87|20.05|19.89|20.01|19.85|16
1623166750000|2021-06-08 15:39:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|28
1623166770000|2021-06-08 15:39:30|||||||||8
1623166790000|2021-06-08 15:39:50|20.01|19.85|20|19.84|20.03|19.87|20|19.84|18
1623166800000|2021-06-08 15:40:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|14
1623166810000|2021-06-08 15:40:10|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|7
1623166820000|2021-06-08 15:40:20|||||||||3
1623166830000|2021-06-08 15:40:30|||||||||4
1623166840000|2021-06-08 15:40:40|||||||||2
1623166850000|2021-06-08 15:40:50|||||||||2
1623166860000|2021-06-08 15:41:00|||||||||5
1623166870000|2021-06-08 15:41:10|||||||||1
1623166900000|2021-06-08 15:41:40|||||||||1
1623166930000|2021-06-08 15:42:10|20.01|19.85|20|19.84|20.03|19.87|20|19.84|6
1623166970000|2021-06-08 15:42:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|22
1623166980000|2021-06-08 15:43:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1623166990000|2021-06-08 15:43:10|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|53
1623167000000|2021-06-08 15:43:20|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|31
1623167010000|2021-06-08 15:43:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1623167070000|2021-06-08 15:44:30|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|2
1623167100000|2021-06-08 15:45:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|36
1623167110000|2021-06-08 15:45:10|19.87|19.71|19.85|19.69|19.89|19.73|19.84|19.68|18
1623167120000|2021-06-08 15:45:20|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|3
1623167130000|2021-06-08 15:45:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|10
1623167140000|2021-06-08 15:45:40|19.89|19.73|19.87|19.71|19.89|19.73|19.85|19.69|0
1623167150000|2021-06-08 15:45:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623167160000|2021-06-08 15:46:00|||||||||2
1623167170000|2021-06-08 15:46:10|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|7
1623167180000|2021-06-08 15:46:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|15
1623167230000|2021-06-08 15:47:10|||||||||10
1623167240000|2021-06-08 15:47:20|||||||||1
1623167250000|2021-06-08 15:47:30|||||||||1
1623167270000|2021-06-08 15:47:50|||||||||3
1623167290000|2021-06-08 15:48:10|||||||||1
1623167300000|2021-06-08 15:48:20|||||||||7
1623167310000|2021-06-08 15:48:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|17
1623167350000|2021-06-08 15:49:10|||||||||3
1623167380000|2021-06-08 15:49:40|||||||||1
1623167410000|2021-06-08 15:50:10|||||||||2
1623167430000|2021-06-08 15:50:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|35
1623167440000|2021-06-08 15:50:40|||||||||4
1623167450000|2021-06-08 15:50:50|||||||||2
1623167460000|2021-06-08 15:51:00|||||||||1
1623167480000|2021-06-08 15:51:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1623167490000|2021-06-08 15:51:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1623167500000|2021-06-08 15:51:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|19
1623167510000|2021-06-08 15:51:50|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|3
1623167550000|2021-06-08 15:52:30|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|0
1623167560000|2021-06-08 15:52:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|4
1623167570000|2021-06-08 15:52:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1623167580000|2021-06-08 15:53:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|16
1623167590000|2021-06-08 15:53:10|19.86|19.7|19.84|19.68|19.88|19.72|19.84|19.68|0
1623167610000|2021-06-08 15:53:30|||||||||5
1623167620000|2021-06-08 15:53:40|||||||||5
1623167630000|2021-06-08 15:53:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|4
1623167640000|2021-06-08 15:54:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|10
1623167650000|2021-06-08 15:54:10|||||||||4
1623167660000|2021-06-08 15:54:20|||||||||6
1623167670000|2021-06-08 15:54:30|||||||||1
1623167680000|2021-06-08 15:54:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|21
1623167690000|2021-06-08 15:54:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|22
1623167700000|2021-06-08 15:55:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|6
1623167710000|2021-06-08 15:55:10|19.88|19.72|19.86|19.7|19.88|19.72|19.84|19.68|9
1623167720000|2021-06-08 15:55:20|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|0
1623167730000|2021-06-08 15:55:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|6
1623167740000|2021-06-08 15:55:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|6
1623167750000|2021-06-08 15:55:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1623167760000|2021-06-08 15:56:00|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|36
1623167780000|2021-06-08 15:56:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|9
1623167790000|2021-06-08 15:56:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|54
1623167810000|2021-06-08 15:56:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1623167820000|2021-06-08 15:57:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|20
1623167830000|2021-06-08 15:57:10|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|4
1623167840000|2021-06-08 15:57:20|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1623167850000|2021-06-08 15:57:30|||||||||22
1623167860000|2021-06-08 15:57:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|17
1623167870000|2021-06-08 15:57:50|||||||||5
1623167880000|2021-06-08 15:58:00|||||||||1
1623167900000|2021-06-08 15:58:20|||||||||2
1623167920000|2021-06-08 15:58:40|||||||||11
1623167930000|2021-06-08 15:58:50|||||||||12
1623167960000|2021-06-08 15:59:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1623167970000|2021-06-08 15:59:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1623167980000|2021-06-08 15:59:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|4
1623167990000|2021-06-08 15:59:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|19
1623168000000|2021-06-08 16:00:00|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|124
1623168010000|2021-06-08 16:00:10|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|8
1623168020000|2021-06-08 16:00:20|19.81|19.65|19.79|19.63|19.81|19.65|19.78|19.62|30
1623168030000|2021-06-08 16:00:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623168040000|2021-06-08 16:00:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|14
1623168060000|2021-06-08 16:01:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|8
1623168070000|2021-06-08 16:01:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1623168090000|2021-06-08 16:01:30|||||||||1
1623168110000|2021-06-08 16:01:50|19.79|19.63|19.78|19.62|19.81|19.65|19.78|19.62|21
1623168120000|2021-06-08 16:02:00|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|8
1623168130000|2021-06-08 16:02:10|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|9
1623168140000|2021-06-08 16:02:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1623168150000|2021-06-08 16:02:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|2
1623168180000|2021-06-08 16:03:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|14
1623168230000|2021-06-08 16:03:50|||||||||1
1623168250000|2021-06-08 16:04:10|||||||||5
1623168260000|2021-06-08 16:04:20|||||||||1
1623168290000|2021-06-08 16:04:50|||||||||3
1623168300000|2021-06-08 16:05:00|||||||||1
1623168360000|2021-06-08 16:06:00|||||||||1
1623168370000|2021-06-08 16:06:10|||||||||8
1623168380000|2021-06-08 16:06:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1623168390000|2021-06-08 16:06:30|||||||||1
1623168410000|2021-06-08 16:06:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|10
1623168430000|2021-06-08 16:07:10|||||||||1
1623168450000|2021-06-08 16:07:30|||||||||6
1623168490000|2021-06-08 16:08:10|||||||||5
1623168510000|2021-06-08 16:08:30|||||||||2
1623168520000|2021-06-08 16:08:40|||||||||1
1623168530000|2021-06-08 16:08:50|||||||||2
1623168550000|2021-06-08 16:09:10|||||||||3
1623168560000|2021-06-08 16:09:20|||||||||2
1623168570000|2021-06-08 16:09:30|||||||||1
1623168580000|2021-06-08 16:09:40|||||||||5
1623168590000|2021-06-08 16:09:50|||||||||2
1623168610000|2021-06-08 16:10:10|||||||||12
1623168620000|2021-06-08 16:10:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|41
1623168670000|2021-06-08 16:11:10|||||||||1
1623168680000|2021-06-08 16:11:20|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|50
1623168690000|2021-06-08 16:11:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|12
1623168700000|2021-06-08 16:11:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623168710000|2021-06-08 16:11:50|||||||||1
1623168740000|2021-06-08 16:12:20|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|0
1623168750000|2021-06-08 16:12:30|||||||||6
1623168760000|2021-06-08 16:12:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1623168780000|2021-06-08 16:13:00|||||||||1
1623168790000|2021-06-08 16:13:10|||||||||1
1623168810000|2021-06-08 16:13:30|||||||||1
1623168820000|2021-06-08 16:13:40|||||||||10
1623168830000|2021-06-08 16:13:50|||||||||1
1623168840000|2021-06-08 16:14:00|||||||||5
1623168850000|2021-06-08 16:14:10|||||||||3
1623168860000|2021-06-08 16:14:20|||||||||9
1623168870000|2021-06-08 16:14:30|||||||||1
1623168880000|2021-06-08 16:14:40|||||||||5
1623168890000|2021-06-08 16:14:50|||||||||1
1623168900000|2021-06-08 16:15:00|||||||||3
1623168910000|2021-06-08 16:15:10|||||||||1
1623168920000|2021-06-08 16:15:20|||||||||1
1623168940000|2021-06-08 16:15:40|||||||||1
1623168950000|2021-06-08 16:15:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1623168960000|2021-06-08 16:16:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|34
1623168970000|2021-06-08 16:16:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1623168980000|2021-06-08 16:16:20|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|15
1623168990000|2021-06-08 16:16:30|||||||||2
1623169000000|2021-06-08 16:16:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|3
1623169010000|2021-06-08 16:16:50|||||||||1
1623169020000|2021-06-08 16:17:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|20
1623169030000|2021-06-08 16:17:10|||||||||12
1623169040000|2021-06-08 16:17:20|||||||||7
1623169050000|2021-06-08 16:17:30|||||||||3
1623169060000|2021-06-08 16:17:40|||||||||3
1623169070000|2021-06-08 16:17:50|||||||||3
1623169080000|2021-06-08 16:18:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1623169090000|2021-06-08 16:18:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1623169100000|2021-06-08 16:18:20|||||||||1
1623169110000|2021-06-08 16:18:30|||||||||1
1623169120000|2021-06-08 16:18:40|||||||||1
1623169140000|2021-06-08 16:19:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1623169150000|2021-06-08 16:19:10|||||||||1
1623169160000|2021-06-08 16:19:20|||||||||2
1623169170000|2021-06-08 16:19:30|||||||||1
1623169180000|2021-06-08 16:19:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1623169190000|2021-06-08 16:19:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1623169200000|2021-06-08 16:20:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|20
1623169210000|2021-06-08 16:20:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1623169220000|2021-06-08 16:20:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1623169230000|2021-06-08 16:20:30|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|1
1623169240000|2021-06-08 16:20:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1623169250000|2021-06-08 16:20:50|||||||||1
1623169260000|2021-06-08 16:21:00|||||||||2
1623169270000|2021-06-08 16:21:10|||||||||1
1623169280000|2021-06-08 16:21:20|||||||||2
1623169290000|2021-06-08 16:21:30|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|9
1623169300000|2021-06-08 16:21:40|||||||||1
1623169310000|2021-06-08 16:21:50|||||||||3
1623169320000|2021-06-08 16:22:00|||||||||1
1623169330000|2021-06-08 16:22:10|||||||||1
1623169340000|2021-06-08 16:22:20|||||||||1
1623169350000|2021-06-08 16:22:30|||||||||1
1623169360000|2021-06-08 16:22:40|||||||||2
1623169370000|2021-06-08 16:22:50|||||||||1
1623169380000|2021-06-08 16:23:00|||||||||1
1623169390000|2021-06-08 16:23:10|||||||||10
1623169400000|2021-06-08 16:23:20|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|28
1623169410000|2021-06-08 16:23:30|||||||||2
1623169420000|2021-06-08 16:23:40|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|15
1623169430000|2021-06-08 16:23:50|||||||||2
1623169440000|2021-06-08 16:24:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|31
1623169450000|2021-06-08 16:24:10|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|3
1623169460000|2021-06-08 16:24:20|19.69|19.53|19.7|19.54|19.74|19.58|19.69|19.53|36
1623169470000|2021-06-08 16:24:30|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|11
1623169480000|2021-06-08 16:24:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|5
1623169490000|2021-06-08 16:24:50|||||||||1
1623169500000|2021-06-08 16:25:00|||||||||1
1623169510000|2021-06-08 16:25:10|||||||||2
1623169520000|2021-06-08 16:25:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1623169530000|2021-06-08 16:25:30|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|51
1623169540000|2021-06-08 16:25:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|7
1623169550000|2021-06-08 16:25:50|||||||||2
1623169560000|2021-06-08 16:26:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|13
1623169570000|2021-06-08 16:26:10|19.73|19.57|19.73|19.57|19.74|19.58|19.71|19.55|32
1623169580000|2021-06-08 16:26:20|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|14
1623169590000|2021-06-08 16:26:30|||||||||3
1623169600000|2021-06-08 16:26:40|||||||||1
1623169610000|2021-06-08 16:26:50|||||||||1
1623169620000|2021-06-08 16:27:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|22
1623169630000|2021-06-08 16:27:10|||||||||2
1623169640000|2021-06-08 16:27:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|13
1623169650000|2021-06-08 16:27:30|||||||||1
1623169660000|2021-06-08 16:27:40|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|1
1623169670000|2021-06-08 16:27:50|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|2
1623169680000|2021-06-08 16:28:00|||||||||1
1623169690000|2021-06-08 16:28:10|||||||||5
1623169700000|2021-06-08 16:28:20|||||||||1
1623169710000|2021-06-08 16:28:30|||||||||3
1623169720000|2021-06-08 16:28:40|||||||||1
1623169730000|2021-06-08 16:28:50|||||||||1
1623169740000|2021-06-08 16:29:00|||||||||5
1623169750000|2021-06-08 16:29:10|||||||||5
1623169760000|2021-06-08 16:29:20|||||||||4
1623169770000|2021-06-08 16:29:30|||||||||20
1623169780000|2021-06-08 16:29:40|||||||||31
1623169790000|2021-06-08 16:29:50|||||||||2
1623169800000|2021-06-08 16:30:00|||||||||4
1623169810000|2021-06-08 16:30:10|||||||||1
1623169820000|2021-06-08 16:30:20|||||||||5
1623169830000|2021-06-08 16:30:30|||||||||2
1623169840000|2021-06-08 16:30:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|54
1623169850000|2021-06-08 16:30:50|||||||||4
1623169860000|2021-06-08 16:31:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|5
1623169870000|2021-06-08 16:31:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623169880000|2021-06-08 16:31:20|||||||||1
1623169890000|2021-06-08 16:31:30|||||||||6
1623169900000|2021-06-08 16:31:40|||||||||3
1623169910000|2021-06-08 16:31:50|||||||||1
1623169920000|2021-06-08 16:32:00|||||||||4
1623169930000|2021-06-08 16:32:10|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|1
1623169940000|2021-06-08 16:32:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1623169950000|2021-06-08 16:32:30|||||||||1
1623169960000|2021-06-08 16:32:40|||||||||1
1623169970000|2021-06-08 16:32:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|27
1623169980000|2021-06-08 16:33:00|||||||||1
1623169990000|2021-06-08 16:33:10|||||||||1
1623170000000|2021-06-08 16:33:20|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|154
1623170010000|2021-06-08 16:33:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|32
1623170020000|2021-06-08 16:33:40|||||||||1
1623170030000|2021-06-08 16:33:50|||||||||1
1623170040000|2021-06-08 16:34:00|||||||||2
1623170050000|2021-06-08 16:34:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1623170060000|2021-06-08 16:34:20|||||||||1
1623170070000|2021-06-08 16:34:30|||||||||26
1623170130000|2021-06-08 16:35:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|43
1623170140000|2021-06-08 16:35:40|||||||||2
1623170150000|2021-06-08 16:35:50|||||||||27
1623170160000|2021-06-08 16:36:00|||||||||1
1623170180000|2021-06-08 16:36:20|||||||||8
1623170190000|2021-06-08 16:36:30|||||||||1
1623170200000|2021-06-08 16:36:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|19
1623170210000|2021-06-08 16:36:50|||||||||1
1623170220000|2021-06-08 16:37:00|||||||||1
1623170230000|2021-06-08 16:37:10|||||||||1
1623170240000|2021-06-08 16:37:20|||||||||9
1623170270000|2021-06-08 16:37:50|||||||||11
1623170290000|2021-06-08 16:38:10|||||||||3
1623170300000|2021-06-08 16:38:20|||||||||1
1623170320000|2021-06-08 16:38:40|||||||||1
1623170400000|2021-06-08 16:40:00|||||||||5
1623170410000|2021-06-08 16:40:10|||||||||10
1623170420000|2021-06-08 16:40:20|||||||||3
1623170430000|2021-06-08 16:40:30|||||||||64
1623170440000|2021-06-08 16:40:40|||||||||2
1623170470000|2021-06-08 16:41:10|||||||||13
1623170490000|2021-06-08 16:41:30|||||||||5
1623170510000|2021-06-08 16:41:50|||||||||2
1623170520000|2021-06-08 16:42:00|||||||||1
1623170530000|2021-06-08 16:42:10|||||||||1
1623170540000|2021-06-08 16:42:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|48
1623170550000|2021-06-08 16:42:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|21
1623170560000|2021-06-08 16:42:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|1
1623170570000|2021-06-08 16:42:50|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|1
1623170580000|2021-06-08 16:43:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|25
1623170590000|2021-06-08 16:43:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1623170600000|2021-06-08 16:43:20|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|24
1623170610000|2021-06-08 16:43:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623170640000|2021-06-08 16:44:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|18
1623170650000|2021-06-08 16:44:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|16
1623170660000|2021-06-08 16:44:20|||||||||15
1623170670000|2021-06-08 16:44:30|||||||||33
1623170700000|2021-06-08 16:45:00|||||||||3
1623170720000|2021-06-08 16:45:20|||||||||6
1623170730000|2021-06-08 16:45:30|||||||||3
1623170760000|2021-06-08 16:46:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|6
1623170780000|2021-06-08 16:46:20|||||||||1
1623170790000|2021-06-08 16:46:30|||||||||1
1623170800000|2021-06-08 16:46:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|3
1623170820000|2021-06-08 16:47:00|19.6|19.44|19.59|19.43|19.64|19.48|19.59|19.43|6
1623170830000|2021-06-08 16:47:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|8
1623170850000|2021-06-08 16:47:30|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|9
1623170860000|2021-06-08 16:47:40|19.6|19.44|19.62|19.46|19.64|19.48|19.6|19.44|0
1623170870000|2021-06-08 16:47:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1623170880000|2021-06-08 16:48:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623170890000|2021-06-08 16:48:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1623170900000|2021-06-08 16:48:20|||||||||1
1623170940000|2021-06-08 16:49:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|26
1623171000000|2021-06-08 16:50:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1623171010000|2021-06-08 16:50:10|||||||||3
1623171020000|2021-06-08 16:50:20|||||||||4
1623171050000|2021-06-08 16:50:50|||||||||2
1623171070000|2021-06-08 16:51:10|||||||||5
1623171080000|2021-06-08 16:51:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1623171100000|2021-06-08 16:51:40|||||||||2
1623171150000|2021-06-08 16:52:30|||||||||4
1623171220000|2021-06-08 16:53:40|||||||||40
1623171250000|2021-06-08 16:54:10|||||||||1
1623171270000|2021-06-08 16:54:30|||||||||1
1623171320000|2021-06-08 16:55:20|||||||||5
1623171340000|2021-06-08 16:55:40|||||||||4
1623171360000|2021-06-08 16:56:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1623171380000|2021-06-08 16:56:20|||||||||26
1623171390000|2021-06-08 16:56:30|||||||||13
1623171400000|2021-06-08 16:56:40|||||||||1
1623171410000|2021-06-08 16:56:50|||||||||4
1623171420000|2021-06-08 16:57:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|30
1623171430000|2021-06-08 16:57:10|||||||||2
1623171440000|2021-06-08 16:57:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|8
1623171470000|2021-06-08 16:57:50|||||||||1
1623171490000|2021-06-08 16:58:10|||||||||3
1623171530000|2021-06-08 16:58:50|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|22
1623171540000|2021-06-08 16:59:00|||||||||2
1623171560000|2021-06-08 16:59:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623171570000|2021-06-08 16:59:30|||||||||7
1623171580000|2021-06-08 16:59:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|2
1623171590000|2021-06-08 16:59:50|||||||||1
1623171600000|2021-06-08 17:00:00|||||||||20
1623171620000|2021-06-08 17:00:20|||||||||1
1623171630000|2021-06-08 17:00:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623171640000|2021-06-08 17:00:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|6
1623171660000|2021-06-08 17:01:00|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|0
1623171670000|2021-06-08 17:01:10|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1623171680000|2021-06-08 17:01:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623171690000|2021-06-08 17:01:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623171700000|2021-06-08 17:01:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623171760000|2021-06-08 17:02:40|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|11
1623171770000|2021-06-08 17:02:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|13
1623171780000|2021-06-08 17:03:00|||||||||9
1623171790000|2021-06-08 17:03:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|9
1623171800000|2021-06-08 17:03:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|8
1623171810000|2021-06-08 17:03:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623171820000|2021-06-08 17:03:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|1
1623171830000|2021-06-08 17:03:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623171840000|2021-06-08 17:04:00|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|5
1623171850000|2021-06-08 17:04:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1623171860000|2021-06-08 17:04:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1623171870000|2021-06-08 17:04:30|||||||||8
1623171880000|2021-06-08 17:04:40|||||||||8
1623171890000|2021-06-08 17:04:50|||||||||4
1623171910000|2021-06-08 17:05:10|||||||||2
1623171920000|2021-06-08 17:05:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1623171930000|2021-06-08 17:05:30|||||||||2
1623171940000|2021-06-08 17:05:40|||||||||1
1623171950000|2021-06-08 17:05:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1623171960000|2021-06-08 17:06:00|||||||||1
1623171990000|2021-06-08 17:06:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623172000000|2021-06-08 17:06:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1623172050000|2021-06-08 17:07:30|||||||||50
1623172070000|2021-06-08 17:07:50|||||||||1
1623172080000|2021-06-08 17:08:00|||||||||24
1623172120000|2021-06-08 17:08:40|||||||||1
1623172130000|2021-06-08 17:08:50|||||||||1
1623172150000|2021-06-08 17:09:10|||||||||1
1623172160000|2021-06-08 17:09:20|||||||||10
1623172170000|2021-06-08 17:09:30|||||||||1
1623172180000|2021-06-08 17:09:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1623172190000|2021-06-08 17:09:50|||||||||1
1623172210000|2021-06-08 17:10:10|||||||||37
1623172230000|2021-06-08 17:10:30|||||||||5
1623172260000|2021-06-08 17:11:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1623172270000|2021-06-08 17:11:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|11
1623172290000|2021-06-08 17:11:30|||||||||1
1623172310000|2021-06-08 17:11:50|||||||||1
1623172340000|2021-06-08 17:12:20|||||||||4
1623172350000|2021-06-08 17:12:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1623172360000|2021-06-08 17:12:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|20
1623172380000|2021-06-08 17:13:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1623172430000|2021-06-08 17:13:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1623172440000|2021-06-08 17:14:00|||||||||2
1623172450000|2021-06-08 17:14:10|||||||||2
1623172460000|2021-06-08 17:14:20|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|2
1623172470000|2021-06-08 17:14:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1623172480000|2021-06-08 17:14:40|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|10
1623172490000|2021-06-08 17:14:50|||||||||1
1623172500000|2021-06-08 17:15:00|||||||||1
1623172510000|2021-06-08 17:15:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623172520000|2021-06-08 17:15:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1623172560000|2021-06-08 17:16:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623172600000|2021-06-08 17:16:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1623172610000|2021-06-08 17:16:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1623172620000|2021-06-08 17:17:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623172660000|2021-06-08 17:17:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1623172690000|2021-06-08 17:18:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|9
1623172700000|2021-06-08 17:18:20|||||||||1
1623172710000|2021-06-08 17:18:30|||||||||1
1623172750000|2021-06-08 17:19:10|||||||||1
1623172790000|2021-06-08 17:19:50|||||||||3
1623172850000|2021-06-08 17:20:50|||||||||1
1623172860000|2021-06-08 17:21:00|||||||||1
1623172870000|2021-06-08 17:21:10|19.53|19.37|19.53|19.37|19.53|19.37|19.49|19.33|18
1623172880000|2021-06-08 17:21:20|||||||||1
1623172890000|2021-06-08 17:21:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|18
1623172900000|2021-06-08 17:21:40|||||||||1
1623172910000|2021-06-08 17:21:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|4
1623172920000|2021-06-08 17:22:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|5
1623172940000|2021-06-08 17:22:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|11
1623172950000|2021-06-08 17:22:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1623172980000|2021-06-08 17:23:00|||||||||5
1623173000000|2021-06-08 17:23:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1623173010000|2021-06-08 17:23:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623173080000|2021-06-08 17:24:40|||||||||1
1623173100000|2021-06-08 17:25:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|13
1623173110000|2021-06-08 17:25:10|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|0
1623173120000|2021-06-08 17:25:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|9
1623173220000|2021-06-08 17:27:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|26
1623173230000|2021-06-08 17:27:10|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|2
1623173270000|2021-06-08 17:27:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1623173280000|2021-06-08 17:28:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623173340000|2021-06-08 17:29:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1623173350000|2021-06-08 17:29:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1623173370000|2021-06-08 17:29:30|||||||||14
1623173400000|2021-06-08 17:30:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623173410000|2021-06-08 17:30:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|30
1623173420000|2021-06-08 17:30:20|||||||||1
1623173440000|2021-06-08 17:30:40|||||||||1
1623173490000|2021-06-08 17:31:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623173520000|2021-06-08 17:32:00|||||||||2
1623173530000|2021-06-08 17:32:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|15
1623173540000|2021-06-08 17:32:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623173550000|2021-06-08 17:32:30|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|2
1623173580000|2021-06-08 17:33:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|2
1623173590000|2021-06-08 17:33:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1623173610000|2021-06-08 17:33:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|37
1623173660000|2021-06-08 17:34:20|||||||||1
1623173700000|2021-06-08 17:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1623173750000|2021-06-08 17:35:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623173820000|2021-06-08 17:37:00|||||||||2
1623173830000|2021-06-08 17:37:10|||||||||5
1623173840000|2021-06-08 17:37:20|||||||||2
1623173870000|2021-06-08 17:37:50|||||||||6
1623173890000|2021-06-08 17:38:10|||||||||2
1623173940000|2021-06-08 17:39:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1623173950000|2021-06-08 17:39:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1623173960000|2021-06-08 17:39:20|||||||||1
1623173980000|2021-06-08 17:39:40|||||||||1
1623174080000|2021-06-08 17:41:20|||||||||2
1623174090000|2021-06-08 17:41:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|41
1623174100000|2021-06-08 17:41:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1623174190000|2021-06-08 17:43:10|||||||||3
1623174220000|2021-06-08 17:43:40|||||||||2
1623174240000|2021-06-08 17:44:00|||||||||1
1623174260000|2021-06-08 17:44:20|||||||||1
1623174270000|2021-06-08 17:44:30|||||||||1
1623174280000|2021-06-08 17:44:40|||||||||1
1623174290000|2021-06-08 17:44:50|||||||||1
1623174310000|2021-06-08 17:45:10|||||||||1
1623174320000|2021-06-08 17:45:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|13
1623174330000|2021-06-08 17:45:30|||||||||4
1623174350000|2021-06-08 17:45:50|||||||||3
1623174360000|2021-06-08 17:46:00|||||||||1
1623174380000|2021-06-08 17:46:20|||||||||1
1623174390000|2021-06-08 17:46:30|||||||||1
1623174400000|2021-06-08 17:46:40|||||||||7
1623174410000|2021-06-08 17:46:50|||||||||62
1623174450000|2021-06-08 17:47:30|||||||||1
1623174500000|2021-06-08 17:48:20|||||||||2
1623174510000|2021-06-08 17:48:30|||||||||2
1623174590000|2021-06-08 17:49:50|||||||||1
1623174620000|2021-06-08 17:50:20|||||||||1
1623174640000|2021-06-08 17:50:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1623174650000|2021-06-08 17:50:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623174680000|2021-06-08 17:51:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1623174720000|2021-06-08 17:52:00|||||||||10
1623174740000|2021-06-08 17:52:20|19.6|19.44|19.6|19.44|19.6|19.44|19.55|19.39|97
1623174820000|2021-06-08 17:53:40|||||||||1
1623174870000|2021-06-08 17:54:30|||||||||1
1623174880000|2021-06-08 17:54:40|||||||||2
1623174930000|2021-06-08 17:55:30|||||||||17
1623175010000|2021-06-08 17:56:50|||||||||3
1623175030000|2021-06-08 17:57:10|||||||||2
1623175060000|2021-06-08 17:57:40|||||||||7
1623175070000|2021-06-08 17:57:50|||||||||2
1623175080000|2021-06-08 17:58:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1623175090000|2021-06-08 17:58:10|||||||||11
1623175100000|2021-06-08 17:58:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1623175120000|2021-06-08 17:58:40|||||||||3
1623175210000|2021-06-08 18:00:10|||||||||29
1623175260000|2021-06-08 18:01:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|39
1623175280000|2021-06-08 18:01:20|||||||||6
1623175290000|2021-06-08 18:01:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1623175300000|2021-06-08 18:01:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1623175320000|2021-06-08 18:02:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|20
1623175340000|2021-06-08 18:02:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|12
1623175350000|2021-06-08 18:02:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1623175360000|2021-06-08 18:02:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|12
1623175370000|2021-06-08 18:02:50|||||||||8
1623175380000|2021-06-08 18:03:00|||||||||5
1623175390000|2021-06-08 18:03:10|||||||||8
1623175400000|2021-06-08 18:03:20|||||||||8
1623175430000|2021-06-08 18:03:50|||||||||1
1623175490000|2021-06-08 18:04:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|13
1623175540000|2021-06-08 18:05:40|||||||||1
1623175560000|2021-06-08 18:06:00|||||||||1
1623175580000|2021-06-08 18:06:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|0
1623175620000|2021-06-08 18:07:00|||||||||1
1623175630000|2021-06-08 18:07:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1623175650000|2021-06-08 18:07:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|24
1623175660000|2021-06-08 18:07:40|||||||||7
1623175670000|2021-06-08 18:07:50|19.53|19.37|19.54|19.38|19.55|19.39|19.53|19.37|10
1623175680000|2021-06-08 18:08:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623175690000|2021-06-08 18:08:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|3
1623175700000|2021-06-08 18:08:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1623175710000|2021-06-08 18:08:30|||||||||1
1623175720000|2021-06-08 18:08:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1623175730000|2021-06-08 18:08:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623175740000|2021-06-08 18:09:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1623175760000|2021-06-08 18:09:20|||||||||3
1623175780000|2021-06-08 18:09:40|||||||||1
1623175800000|2021-06-08 18:10:00|||||||||3
1623175820000|2021-06-08 18:10:20|||||||||1
1623175830000|2021-06-08 18:10:30|||||||||29
1623175850000|2021-06-08 18:10:50|||||||||1
1623175860000|2021-06-08 18:11:00|||||||||1
1623175900000|2021-06-08 18:11:40|||||||||5
1623175950000|2021-06-08 18:12:30|||||||||1
1623175970000|2021-06-08 18:12:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623175980000|2021-06-08 18:13:00|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|14
1623175990000|2021-06-08 18:13:10|||||||||1
1623176000000|2021-06-08 18:13:20|||||||||3
1623176010000|2021-06-08 18:13:30|||||||||1
1623176020000|2021-06-08 18:13:40|||||||||1
1623176030000|2021-06-08 18:13:50|||||||||3
1623176040000|2021-06-08 18:14:00|||||||||1
1623176050000|2021-06-08 18:14:10|||||||||1
1623176060000|2021-06-08 18:14:20|||||||||2
1623176070000|2021-06-08 18:14:30|||||||||1
1623176090000|2021-06-08 18:14:50|||||||||3
1623176100000|2021-06-08 18:15:00|||||||||1
1623176110000|2021-06-08 18:15:10|||||||||2
1623176120000|2021-06-08 18:15:20|||||||||3
1623176130000|2021-06-08 18:15:30|||||||||3
1623176140000|2021-06-08 18:15:40|||||||||2
1623176150000|2021-06-08 18:15:50|||||||||28
1623176160000|2021-06-08 18:16:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|16
1623176170000|2021-06-08 18:16:10|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|3
1623176190000|2021-06-08 18:16:30|||||||||6
1623176200000|2021-06-08 18:16:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1623176210000|2021-06-08 18:16:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|13
1623176240000|2021-06-08 18:17:20|19.59|19.43|19.57|19.41|19.59|19.43|19.55|19.39|1
1623176250000|2021-06-08 18:17:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|1
1623176260000|2021-06-08 18:17:40|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|12
1623176270000|2021-06-08 18:17:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1623176290000|2021-06-08 18:18:10|||||||||20
1623176310000|2021-06-08 18:18:30|||||||||2
1623176320000|2021-06-08 18:18:40|||||||||2
1623176340000|2021-06-08 18:19:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|4
1623176350000|2021-06-08 18:19:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|5
1623176360000|2021-06-08 18:19:20|||||||||1
1623176410000|2021-06-08 18:20:10|||||||||13
1623176440000|2021-06-08 18:20:40|||||||||3
1623176470000|2021-06-08 18:21:10|||||||||1
1623176500000|2021-06-08 18:21:40|||||||||4
1623176540000|2021-06-08 18:22:20|||||||||1
1623176550000|2021-06-08 18:22:30|||||||||3
1623176570000|2021-06-08 18:22:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|8
1623176580000|2021-06-08 18:23:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1623176590000|2021-06-08 18:23:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|23
1623176600000|2021-06-08 18:23:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1623176610000|2021-06-08 18:23:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1623176620000|2021-06-08 18:23:40|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|0
1623176630000|2021-06-08 18:23:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623176640000|2021-06-08 18:24:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|1
1623176690000|2021-06-08 18:24:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|3
1623176700000|2021-06-08 18:25:00|||||||||17
1623176710000|2021-06-08 18:25:10|||||||||3
1623176760000|2021-06-08 18:26:00|||||||||13
1623176770000|2021-06-08 18:26:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1623176780000|2021-06-08 18:26:20|||||||||2
1623176820000|2021-06-08 18:27:00|||||||||3
1623176830000|2021-06-08 18:27:10|||||||||1
1623176850000|2021-06-08 18:27:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|33
1623176860000|2021-06-08 18:27:40|||||||||11
1623176880000|2021-06-08 18:28:00|||||||||1
1623176890000|2021-06-08 18:28:10|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|20
1623176940000|2021-06-08 18:29:00|||||||||3
1623176990000|2021-06-08 18:29:50|||||||||6
1623177010000|2021-06-08 18:30:10|||||||||20
1623177030000|2021-06-08 18:30:30|||||||||2
1623177070000|2021-06-08 18:31:10|||||||||3
1623177080000|2021-06-08 18:31:20|||||||||3
1623177120000|2021-06-08 18:32:00|||||||||1
1623177130000|2021-06-08 18:32:10|||||||||84
1623177140000|2021-06-08 18:32:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1623177150000|2021-06-08 18:32:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|30
1623177160000|2021-06-08 18:32:40|||||||||18
1623177170000|2021-06-08 18:32:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623177220000|2021-06-08 18:33:40|||||||||2
1623177300000|2021-06-08 18:35:00|||||||||5
1623177320000|2021-06-08 18:35:20|||||||||1
1623177330000|2021-06-08 18:35:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|72
1623177340000|2021-06-08 18:35:40|||||||||4
1623177350000|2021-06-08 18:35:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|4
1623177360000|2021-06-08 18:36:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|1
1623177390000|2021-06-08 18:36:30|||||||||23
1623177410000|2021-06-08 18:36:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1623177420000|2021-06-08 18:37:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1623177450000|2021-06-08 18:37:30|||||||||2
1623177490000|2021-06-08 18:38:10|||||||||7
1623177500000|2021-06-08 18:38:20|||||||||3
1623177520000|2021-06-08 18:38:40|||||||||2
1623177560000|2021-06-08 18:39:20|||||||||1
1623177600000|2021-06-08 18:40:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|7
1623177630000|2021-06-08 18:40:30|||||||||5
1623177640000|2021-06-08 18:40:40|||||||||2
1623177660000|2021-06-08 18:41:00|||||||||1
1623177700000|2021-06-08 18:41:40|||||||||5
1623177730000|2021-06-08 18:42:10|||||||||2
1623177740000|2021-06-08 18:42:20|||||||||7
1623177760000|2021-06-08 18:42:40|||||||||34
1623177780000|2021-06-08 18:43:00|||||||||3
1623177820000|2021-06-08 18:43:40|||||||||1
1623177880000|2021-06-08 18:44:40|||||||||5
1623177940000|2021-06-08 18:45:40|||||||||3
1623177970000|2021-06-08 18:46:10|||||||||2
1623177990000|2021-06-08 18:46:30|||||||||3
1623178020000|2021-06-08 18:47:00|||||||||1
1623178050000|2021-06-08 18:47:30|||||||||2
1623178080000|2021-06-08 18:48:00|||||||||1
1623178140000|2021-06-08 18:49:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|9
1623178150000|2021-06-08 18:49:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|2
1623178170000|2021-06-08 18:49:30|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|8
1623178180000|2021-06-08 18:49:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623178210000|2021-06-08 18:50:10|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|0
1623178220000|2021-06-08 18:50:20|||||||||26
1623178230000|2021-06-08 18:50:30|||||||||5
1623178240000|2021-06-08 18:50:40|||||||||4
1623178250000|2021-06-08 18:50:50|||||||||46
1623178260000|2021-06-08 18:51:00|||||||||90
1623178270000|2021-06-08 18:51:10|||||||||1
1623178290000|2021-06-08 18:51:30|||||||||30
1623178300000|2021-06-08 18:51:40|||||||||3
1623178340000|2021-06-08 18:52:20|||||||||1
1623178370000|2021-06-08 18:52:50|||||||||4
1623178400000|2021-06-08 18:53:20|||||||||13
1623178410000|2021-06-08 18:53:30|||||||||3
1623178440000|2021-06-08 18:54:00|||||||||9
1623178460000|2021-06-08 18:54:20|||||||||1
1623178470000|2021-06-08 18:54:30|||||||||3
1623178480000|2021-06-08 18:54:40|||||||||3
1623178490000|2021-06-08 18:54:50|||||||||5
1623178500000|2021-06-08 18:55:00|||||||||1
1623178510000|2021-06-08 18:55:10|||||||||1
1623178520000|2021-06-08 18:55:20|||||||||6
1623178530000|2021-06-08 18:55:30|||||||||11
1623178540000|2021-06-08 18:55:40|||||||||12
1623178550000|2021-06-08 18:55:50|||||||||5
1623178560000|2021-06-08 18:56:00|||||||||3
1623178570000|2021-06-08 18:56:10|||||||||2
1623178580000|2021-06-08 18:56:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|123
1623178600000|2021-06-08 18:56:40|||||||||5
1623178630000|2021-06-08 18:57:10|||||||||102
1623178670000|2021-06-08 18:57:50|||||||||30
1623178690000|2021-06-08 18:58:10|||||||||15
1623178700000|2021-06-08 18:58:20|||||||||1
1623178710000|2021-06-08 18:58:30|||||||||7
1623178750000|2021-06-08 18:59:10|||||||||11
1623178760000|2021-06-08 18:59:20|||||||||4
1623178790000|2021-06-08 18:59:50|||||||||22
1623178800000|2021-06-08 19:00:00|||||||||26
1623178820000|2021-06-08 19:00:20|||||||||5
1623178850000|2021-06-08 19:00:50|||||||||16
1623178860000|2021-06-08 19:01:00|||||||||2
1623178870000|2021-06-08 19:01:10|||||||||16
1623178880000|2021-06-08 19:01:20|||||||||7
1623178900000|2021-06-08 19:01:40|||||||||3
1623178930000|2021-06-08 19:02:10|||||||||4
1623178950000|2021-06-08 19:02:30|||||||||6
1623178970000|2021-06-08 19:02:50|||||||||1
1623179000000|2021-06-08 19:03:20|||||||||2
1623179010000|2021-06-08 19:03:30|||||||||1
1623179020000|2021-06-08 19:03:40|||||||||2
1623179030000|2021-06-08 19:03:50|||||||||1
1623179040000|2021-06-08 19:04:00|||||||||3
1623179060000|2021-06-08 19:04:20|||||||||63
1623179080000|2021-06-08 19:04:40|||||||||5
1623179090000|2021-06-08 19:04:50|||||||||3
1623179100000|2021-06-08 19:05:00|||||||||14
1623179110000|2021-06-08 19:05:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|18
1623179120000|2021-06-08 19:05:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|24
1623179130000|2021-06-08 19:05:30|||||||||1
1623179140000|2021-06-08 19:05:40|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|0
1623179160000|2021-06-08 19:06:00|||||||||8
1623179170000|2021-06-08 19:06:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|42
1623179180000|2021-06-08 19:06:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1623179190000|2021-06-08 19:06:30|19.49|19.33|19.52|19.36|19.54|19.38|19.49|19.33|29
1623179200000|2021-06-08 19:06:40|19.5|19.34|19.54|19.38|19.54|19.38|19.5|19.34|0
1623179220000|2021-06-08 19:07:00|||||||||3
1623179240000|2021-06-08 19:07:20|||||||||4
1623179250000|2021-06-08 19:07:30|||||||||2
1623179270000|2021-06-08 19:07:50|||||||||2
1623179280000|2021-06-08 19:08:00|||||||||2
1623179290000|2021-06-08 19:08:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1623179300000|2021-06-08 19:08:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|27
1623179310000|2021-06-08 19:08:30|||||||||2
1623179320000|2021-06-08 19:08:40|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|40
1623179330000|2021-06-08 19:08:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|37
1623179340000|2021-06-08 19:09:00|||||||||4
1623179360000|2021-06-08 19:09:20|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|12
1623179370000|2021-06-08 19:09:30|||||||||1
1623179380000|2021-06-08 19:09:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|11
1623179390000|2021-06-08 19:09:50|||||||||6
1623179400000|2021-06-08 19:10:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|2
1623179430000|2021-06-08 19:10:30|||||||||5
1623179440000|2021-06-08 19:10:40|||||||||1
1623179470000|2021-06-08 19:11:10|||||||||8
1623179490000|2021-06-08 19:11:30|||||||||3
1623179500000|2021-06-08 19:11:40|||||||||4
1623179510000|2021-06-08 19:11:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|16
1623179520000|2021-06-08 19:12:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|11
1623179540000|2021-06-08 19:12:20|||||||||5
1623179550000|2021-06-08 19:12:30|||||||||5
1623179580000|2021-06-08 19:13:00|||||||||2
1623179590000|2021-06-08 19:13:10|||||||||4
1623179630000|2021-06-08 19:13:50|||||||||5
1623179650000|2021-06-08 19:14:10|||||||||2
1623179660000|2021-06-08 19:14:20|||||||||17
1623179670000|2021-06-08 19:14:30|||||||||1
1623179680000|2021-06-08 19:14:40|||||||||9
1623179690000|2021-06-08 19:14:50|||||||||1
1623179700000|2021-06-08 19:15:00|||||||||2
1623179710000|2021-06-08 19:15:10|||||||||1
1623179740000|2021-06-08 19:15:40|||||||||2
1623179760000|2021-06-08 19:16:00|||||||||5
1623179790000|2021-06-08 19:16:30|||||||||1
1623179810000|2021-06-08 19:16:50|||||||||5
1623179830000|2021-06-08 19:17:10|||||||||4
1623179850000|2021-06-08 19:17:30|||||||||2
1623179860000|2021-06-08 19:17:40|||||||||1
1623179870000|2021-06-08 19:17:50|||||||||5
1623179880000|2021-06-08 19:18:00|||||||||4
1623179890000|2021-06-08 19:18:10|||||||||3
1623179900000|2021-06-08 19:18:20|||||||||3
1623179930000|2021-06-08 19:18:50|||||||||4
1623179950000|2021-06-08 19:19:10|||||||||5
1623179970000|2021-06-08 19:19:30|||||||||3
1623179980000|2021-06-08 19:19:40|||||||||2
1623179990000|2021-06-08 19:19:50|||||||||1
1623180030000|2021-06-08 19:20:30|||||||||7
1623180040000|2021-06-08 19:20:40|||||||||2
1623180050000|2021-06-08 19:20:50|||||||||1
1623180060000|2021-06-08 19:21:00|||||||||1
1623180070000|2021-06-08 19:21:10|||||||||2
1623180080000|2021-06-08 19:21:20|||||||||2
1623180110000|2021-06-08 19:21:50|||||||||3
1623180130000|2021-06-08 19:22:10|||||||||6
1623180140000|2021-06-08 19:22:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|11
1623180150000|2021-06-08 19:22:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1623180180000|2021-06-08 19:23:00|||||||||9
1623180190000|2021-06-08 19:23:10|||||||||5
1623180220000|2021-06-08 19:23:40|||||||||6
1623180230000|2021-06-08 19:23:50|||||||||2
1623180240000|2021-06-08 19:24:00|||||||||6
1623180250000|2021-06-08 19:24:10|||||||||4
1623180270000|2021-06-08 19:24:30|||||||||3
1623180290000|2021-06-08 19:24:50|||||||||1
1623180300000|2021-06-08 19:25:00|||||||||4
1623180310000|2021-06-08 19:25:10|||||||||2
1623180330000|2021-06-08 19:25:30|||||||||2
1623180340000|2021-06-08 19:25:40|||||||||1
1623180350000|2021-06-08 19:25:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|26
1623180360000|2021-06-08 19:26:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|20
1623180370000|2021-06-08 19:26:10|||||||||2
1623180410000|2021-06-08 19:26:50|||||||||9
1623180420000|2021-06-08 19:27:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|4
1623180430000|2021-06-08 19:27:10|||||||||1
1623180440000|2021-06-08 19:27:20|||||||||4
1623180450000|2021-06-08 19:27:30|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|54
1623180460000|2021-06-08 19:27:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|29
1623180470000|2021-06-08 19:27:50|||||||||8
1623180480000|2021-06-08 19:28:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|68
1623180510000|2021-06-08 19:28:30|||||||||2
1623180520000|2021-06-08 19:28:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1623180530000|2021-06-08 19:28:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|26
1623180540000|2021-06-08 19:29:00|||||||||13
1623180580000|2021-06-08 19:29:40|||||||||3
1623180590000|2021-06-08 19:29:50|||||||||2
1623180600000|2021-06-08 19:30:00|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|5
1623180610000|2021-06-08 19:30:10|||||||||4
1623180620000|2021-06-08 19:30:20|||||||||8
1623180630000|2021-06-08 19:30:30|||||||||2
1623180640000|2021-06-08 19:30:40|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|10
1623180650000|2021-06-08 19:30:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|26
1623180690000|2021-06-08 19:31:30|||||||||11
1623180720000|2021-06-08 19:32:00|||||||||2
1623180730000|2021-06-08 19:32:10|||||||||3
1623180740000|2021-06-08 19:32:20|||||||||3
1623180750000|2021-06-08 19:32:30|||||||||3
1623180760000|2021-06-08 19:32:40|||||||||2
1623180770000|2021-06-08 19:32:50|||||||||6
1623180800000|2021-06-08 19:33:20|||||||||4
1623180810000|2021-06-08 19:33:30|||||||||4
1623180820000|2021-06-08 19:33:40|||||||||1
1623180830000|2021-06-08 19:33:50|||||||||28
1623180840000|2021-06-08 19:34:00|||||||||3
1623180850000|2021-06-08 19:34:10|||||||||5
1623180860000|2021-06-08 19:34:20|||||||||1
1623180870000|2021-06-08 19:34:30|||||||||4
1623180880000|2021-06-08 19:34:40|||||||||20
1623180890000|2021-06-08 19:34:50|||||||||19
1623180900000|2021-06-08 19:35:00|||||||||1
1623180910000|2021-06-08 19:35:10|||||||||3
1623180920000|2021-06-08 19:35:20|||||||||4
1623180930000|2021-06-08 19:35:30|||||||||5
1623180940000|2021-06-08 19:35:40|||||||||7
1623180950000|2021-06-08 19:35:50|||||||||1
1623180960000|2021-06-08 19:36:00|||||||||1
1623180970000|2021-06-08 19:36:10|||||||||3
1623180980000|2021-06-08 19:36:20|||||||||1
1623181000000|2021-06-08 19:36:40|||||||||3
1623181010000|2021-06-08 19:36:50|||||||||3
1623181030000|2021-06-08 19:37:10|||||||||10
1623181040000|2021-06-08 19:37:20|||||||||1
1623181050000|2021-06-08 19:37:30|||||||||20
1623181060000|2021-06-08 19:37:40|||||||||12
1623181080000|2021-06-08 19:38:00|||||||||6
1623181090000|2021-06-08 19:38:10|||||||||2
1623181100000|2021-06-08 19:38:20|||||||||4
1623181110000|2021-06-08 19:38:30|||||||||6
1623181130000|2021-06-08 19:38:50|||||||||8
1623181160000|2021-06-08 19:39:20|||||||||2
1623181170000|2021-06-08 19:39:30|||||||||1
1623181190000|2021-06-08 19:39:50|||||||||7
1623181210000|2021-06-08 19:40:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|17
1623181220000|2021-06-08 19:40:20|||||||||10
1623181230000|2021-06-08 19:40:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1623181240000|2021-06-08 19:40:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|1
1623181250000|2021-06-08 19:40:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1623181260000|2021-06-08 19:41:00|19.62|19.46|19.64|19.48|19.64|19.48|19.6|19.44|1
1623181280000|2021-06-08 19:41:20|||||||||5
1623181290000|2021-06-08 19:41:30|||||||||1
1623181300000|2021-06-08 19:41:40|||||||||8
1623181330000|2021-06-08 19:42:10|||||||||3
1623181340000|2021-06-08 19:42:20|||||||||7
1623181380000|2021-06-08 19:43:00|||||||||1
1623181390000|2021-06-08 19:43:10|||||||||5
1623181400000|2021-06-08 19:43:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1623181410000|2021-06-08 19:43:30|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|188
1623181420000|2021-06-08 19:43:40|||||||||2
1623181440000|2021-06-08 19:44:00|||||||||3
1623181460000|2021-06-08 19:44:20|||||||||2
1623181470000|2021-06-08 19:44:30|||||||||4
1623181500000|2021-06-08 19:45:00|||||||||8
1623181510000|2021-06-08 19:45:10|||||||||10
1623181520000|2021-06-08 19:45:20|||||||||1
1623181540000|2021-06-08 19:45:40|||||||||3
1623181570000|2021-06-08 19:46:10|||||||||2
1623181580000|2021-06-08 19:46:20|||||||||1
1623181590000|2021-06-08 19:46:30|||||||||10
1623181610000|2021-06-08 19:46:50|||||||||1
1623181620000|2021-06-08 19:47:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1623181630000|2021-06-08 19:47:10|||||||||4
1623181650000|2021-06-08 19:47:30|||||||||12
1623181660000|2021-06-08 19:47:40|||||||||5
1623181670000|2021-06-08 19:47:50|||||||||3
1623181690000|2021-06-08 19:48:10|||||||||2
1623181710000|2021-06-08 19:48:30|||||||||8
1623181720000|2021-06-08 19:48:40|||||||||8
1623181730000|2021-06-08 19:48:50|||||||||50
1623181740000|2021-06-08 19:49:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|141
1623181750000|2021-06-08 19:49:10|||||||||14
1623181760000|2021-06-08 19:49:20|||||||||22
1623181770000|2021-06-08 19:49:30|||||||||17
1623181780000|2021-06-08 19:49:40|||||||||12
1623181800000|2021-06-08 19:50:00|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|83
1623181810000|2021-06-08 19:50:10|19.64|19.48|19.64|19.48|19.68|19.52|19.64|19.48|8
1623181820000|2021-06-08 19:50:20|||||||||3
1623181830000|2021-06-08 19:50:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1623181840000|2021-06-08 19:50:40|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|12
1623181860000|2021-06-08 19:51:00|||||||||1
1623181870000|2021-06-08 19:51:10|||||||||2
1623181880000|2021-06-08 19:51:20|||||||||4
1623181890000|2021-06-08 19:51:30|||||||||1
1623181900000|2021-06-08 19:51:40|||||||||3
1623181910000|2021-06-08 19:51:50|||||||||4
1623181920000|2021-06-08 19:52:00|||||||||1
1623181930000|2021-06-08 19:52:10|||||||||19
1623181940000|2021-06-08 19:52:20|||||||||1
1623181950000|2021-06-08 19:52:30|||||||||21
1623181960000|2021-06-08 19:52:40|||||||||25
1623181970000|2021-06-08 19:52:50|||||||||4
1623181980000|2021-06-08 19:53:00|||||||||5
1623181990000|2021-06-08 19:53:10|||||||||4
1623182010000|2021-06-08 19:53:30|||||||||3
1623182020000|2021-06-08 19:53:40|||||||||1
1623182030000|2021-06-08 19:53:50|||||||||2
1623182040000|2021-06-08 19:54:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|73
1623182050000|2021-06-08 19:54:10|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|0
1623182060000|2021-06-08 19:54:20|19.66|19.5|19.64|19.48|19.68|19.52|19.64|19.48|0
1623182070000|2021-06-08 19:54:30|||||||||2
1623182080000|2021-06-08 19:54:40|||||||||3
1623182090000|2021-06-08 19:54:50|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|28
1623182110000|2021-06-08 19:55:10|||||||||7
1623182120000|2021-06-08 19:55:20|||||||||19
1623182130000|2021-06-08 19:55:30|||||||||29
1623182140000|2021-06-08 19:55:40|||||||||6
1623182150000|2021-06-08 19:55:50|||||||||3
1623182160000|2021-06-08 19:56:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|42
1623182170000|2021-06-08 19:56:10|||||||||4
1623182180000|2021-06-08 19:56:20|||||||||7
1623182190000|2021-06-08 19:56:30|||||||||2
1623182200000|2021-06-08 19:56:40|||||||||105
1623182210000|2021-06-08 19:56:50|||||||||9
1623182220000|2021-06-08 19:57:00|||||||||21
1623182230000|2021-06-08 19:57:10|||||||||6
1623182240000|2021-06-08 19:57:20|||||||||4
1623182250000|2021-06-08 19:57:30|||||||||20
1623182260000|2021-06-08 19:57:40|||||||||8
1623182270000|2021-06-08 19:57:50|||||||||30
1623182280000|2021-06-08 19:58:00|||||||||25
1623182290000|2021-06-08 19:58:10|||||||||17
1623182300000|2021-06-08 19:58:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|31
1623182310000|2021-06-08 19:58:30|||||||||20
1623182320000|2021-06-08 19:58:40|||||||||9
1623182330000|2021-06-08 19:58:50|||||||||37
1623182340000|2021-06-08 19:59:00|||||||||18
1623182350000|2021-06-08 19:59:10|||||||||9
1623182360000|2021-06-08 19:59:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|126
1623182370000|2021-06-08 19:59:30|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|25
1623182380000|2021-06-08 19:59:40|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|62
1623182390000|2021-06-08 19:59:50|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|133
1623182400000|2021-06-08 20:00:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|187
1623182410000|2021-06-08 20:00:10|||||||||31
1623182420000|2021-06-08 20:00:20|||||||||4
1623182430000|2021-06-08 20:00:30|||||||||18
1623182440000|2021-06-08 20:00:40|||||||||17
1623182450000|2021-06-08 20:00:50|||||||||7
1623182470000|2021-06-08 20:01:10|||||||||46
1623182480000|2021-06-08 20:01:20|||||||||12
1623182490000|2021-06-08 20:01:30|||||||||6
1623182500000|2021-06-08 20:01:40|||||||||21
1623182510000|2021-06-08 20:01:50|||||||||4
1623182520000|2021-06-08 20:02:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|26
1623182530000|2021-06-08 20:02:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|23
1623182540000|2021-06-08 20:02:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1623182550000|2021-06-08 20:02:30|||||||||31
1623182560000|2021-06-08 20:02:40|||||||||28
1623182570000|2021-06-08 20:02:50|||||||||6
1623182580000|2021-06-08 20:03:00|||||||||70
1623182590000|2021-06-08 20:03:10|||||||||12
1623182600000|2021-06-08 20:03:20|||||||||9
1623182610000|2021-06-08 20:03:30|||||||||4
1623182620000|2021-06-08 20:03:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1623182630000|2021-06-08 20:03:50|||||||||6
1623182640000|2021-06-08 20:04:00|||||||||9
1623182650000|2021-06-08 20:04:10|||||||||2
1623182660000|2021-06-08 20:04:20|||||||||19
1623182670000|2021-06-08 20:04:30|||||||||1
1623182680000|2021-06-08 20:04:40|||||||||14
1623182690000|2021-06-08 20:04:50|||||||||32
1623182700000|2021-06-08 20:05:00|||||||||18
1623182710000|2021-06-08 20:05:10|||||||||8
1623182720000|2021-06-08 20:05:20|||||||||5
1623182730000|2021-06-08 20:05:30|||||||||9
1623182740000|2021-06-08 20:05:40|||||||||4
1623182750000|2021-06-08 20:05:50|||||||||1
1623182760000|2021-06-08 20:06:00|||||||||3
1623182770000|2021-06-08 20:06:10|||||||||9
1623182780000|2021-06-08 20:06:20|||||||||5
1623182800000|2021-06-08 20:06:40|||||||||2
1623182810000|2021-06-08 20:06:50|||||||||10
1623182820000|2021-06-08 20:07:00|||||||||30
1623182830000|2021-06-08 20:07:10|||||||||9
1623182860000|2021-06-08 20:07:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|51
1623182870000|2021-06-08 20:07:50|||||||||6
1623182880000|2021-06-08 20:08:00|||||||||1
1623182890000|2021-06-08 20:08:10|||||||||13
1623182900000|2021-06-08 20:08:20|||||||||9
1623182910000|2021-06-08 20:08:30|||||||||16
1623182920000|2021-06-08 20:08:40|||||||||22
1623182930000|2021-06-08 20:08:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1623182940000|2021-06-08 20:09:00|||||||||8
1623182950000|2021-06-08 20:09:10|||||||||3
1623182960000|2021-06-08 20:09:20|||||||||14
1623182970000|2021-06-08 20:09:30|||||||||1
1623182980000|2021-06-08 20:09:40|||||||||7
1623182990000|2021-06-08 20:09:50|||||||||3
1623183000000|2021-06-08 20:10:00|||||||||2
1623183010000|2021-06-08 20:10:10|||||||||17
1623183020000|2021-06-08 20:10:20|||||||||3
1623183030000|2021-06-08 20:10:30|||||||||4
1623183040000|2021-06-08 20:10:40|||||||||2
1623183050000|2021-06-08 20:10:50|||||||||14
1623183060000|2021-06-08 20:11:00|||||||||16
1623183070000|2021-06-08 20:11:10|||||||||3
1623183080000|2021-06-08 20:11:20|||||||||3
1623183090000|2021-06-08 20:11:30|||||||||10
1623183100000|2021-06-08 20:11:40|||||||||15
1623183110000|2021-06-08 20:11:50|||||||||4
1623183120000|2021-06-08 20:12:00|||||||||8
1623183130000|2021-06-08 20:12:10|||||||||4
1623183140000|2021-06-08 20:12:20|||||||||16
1623183150000|2021-06-08 20:12:30|||||||||8
1623183160000|2021-06-08 20:12:40|||||||||8
1623183170000|2021-06-08 20:12:50|||||||||5
1623183180000|2021-06-08 20:13:00|||||||||19
1623183190000|2021-06-08 20:13:10|||||||||26
1623183200000|2021-06-08 20:13:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|178
1623183210000|2021-06-08 20:13:30|||||||||2
1623183220000|2021-06-08 20:13:40|||||||||6
1623183230000|2021-06-08 20:13:50|||||||||8
1623184260000|2021-06-08 20:31:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|466
1623184420000|2021-06-08 20:33:40|||||||||6
1623184460000|2021-06-08 20:34:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623184520000|2021-06-08 20:35:20|||||||||1
1623184540000|2021-06-08 20:35:40|||||||||2
1623184550000|2021-06-08 20:35:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1623184560000|2021-06-08 20:36:00|||||||||2
1623184570000|2021-06-08 20:36:10|||||||||1
1623184590000|2021-06-08 20:36:30|||||||||2
1623184600000|2021-06-08 20:36:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623184610000|2021-06-08 20:36:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1623184620000|2021-06-08 20:37:00|||||||||1
1623184630000|2021-06-08 20:37:10|||||||||1
1623184640000|2021-06-08 20:37:20|||||||||1
1623184650000|2021-06-08 20:37:30|||||||||1
1623184670000|2021-06-08 20:37:50|||||||||1
1623184680000|2021-06-08 20:38:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|1
1623184690000|2021-06-08 20:38:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1623184700000|2021-06-08 20:38:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1623184710000|2021-06-08 20:38:30|||||||||1
1623184720000|2021-06-08 20:38:40|||||||||1
1623184730000|2021-06-08 20:38:50|||||||||5
1623184860000|2021-06-08 20:41:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|1
1623184880000|2021-06-08 20:41:20|||||||||5
1623184900000|2021-06-08 20:41:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623184910000|2021-06-08 20:41:50|||||||||10
1623184920000|2021-06-08 20:42:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1623184930000|2021-06-08 20:42:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|4
1623184990000|2021-06-08 20:43:10|||||||||39
1623185010000|2021-06-08 20:43:30|||||||||14
1623185020000|2021-06-08 20:43:40|||||||||3
1623185210000|2021-06-08 20:46:50|||||||||6
1623185220000|2021-06-08 20:47:00|||||||||1
1623185230000|2021-06-08 20:47:10|||||||||17
1623185280000|2021-06-08 20:48:00|||||||||19
1623185500000|2021-06-08 20:51:40|||||||||3
1623185600000|2021-06-08 20:53:20|||||||||1
1623185690000|2021-06-08 20:54:50|||||||||3
1623185830000|2021-06-08 20:57:10|||||||||1
1623185840000|2021-06-08 20:57:20|||||||||2
1623185870000|2021-06-08 20:57:50|||||||||1
1623185970000|2021-06-08 20:59:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1623185980000|2021-06-08 20:59:40|||||||||12
1623185990000|2021-06-08 20:59:50|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|19
1623189600000|2021-06-08 22:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623189700000|2021-06-08 22:01:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1623189710000|2021-06-08 22:01:50|||||||||7
1623189750000|2021-06-08 22:02:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|8
1623189780000|2021-06-08 22:03:00|||||||||2
1623189830000|2021-06-08 22:03:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623189840000|2021-06-08 22:04:00|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|1
1623189850000|2021-06-08 22:04:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623189860000|2021-06-08 22:04:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623189880000|2021-06-08 22:04:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1623189890000|2021-06-08 22:04:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1623189900000|2021-06-08 22:05:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1623189910000|2021-06-08 22:05:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1623189970000|2021-06-08 22:06:10|19.87|19.71|19.89|19.73|19.91|19.75|19.87|19.71|0
1623190020000|2021-06-08 22:07:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1623190120000|2021-06-08 22:08:40|19.89|19.73|19.91|19.75|19.91|19.75|19.87|19.71|0
1623190170000|2021-06-08 22:09:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623190180000|2021-06-08 22:09:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623190420000|2021-06-08 22:13:40|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|13
1623190430000|2021-06-08 22:13:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623190450000|2021-06-08 22:14:10|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|0
1623190470000|2021-06-08 22:14:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623190500000|2021-06-08 22:15:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623190560000|2021-06-08 22:16:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623190570000|2021-06-08 22:16:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623190590000|2021-06-08 22:16:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623190600000|2021-06-08 22:16:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623190770000|2021-06-08 22:19:30|||||||||2
1623191100000|2021-06-08 22:25:00|||||||||1
1623191440000|2021-06-08 22:30:40|||||||||2
1623191610000|2021-06-08 22:33:30|||||||||1
1623193220000|2021-06-08 23:00:20|||||||||1
1623194580000|2021-06-08 23:23:00|||||||||3
1623195680000|2021-06-08 23:41:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623195820000|2021-06-08 23:43:40|||||||||1
1623195870000|2021-06-08 23:44:30|||||||||1
1623196640000|2021-06-08 23:57:20|||||||||3
1623196760000|2021-06-08 23:59:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|6
1623196800000|2021-06-09 00:00:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|26
1623196840000|2021-06-09 00:00:40|||||||||3
1623196860000|2021-06-09 00:01:00|||||||||1
1623196870000|2021-06-09 00:01:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1623197070000|2021-06-09 00:04:30|||||||||1
1623197130000|2021-06-09 00:05:30|||||||||1
1623197140000|2021-06-09 00:05:40|||||||||2
1623197200000|2021-06-09 00:06:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|9
1623197280000|2021-06-09 00:08:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1623197290000|2021-06-09 00:08:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1623197300000|2021-06-09 00:08:20|19.83|19.67|19.82|19.66|19.87|19.71|19.82|19.66|3
1623197360000|2021-06-09 00:09:20|||||||||2
1623197390000|2021-06-09 00:09:50|||||||||3
1623197400000|2021-06-09 00:10:00|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|8
1623197410000|2021-06-09 00:10:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623197420000|2021-06-09 00:10:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1623197430000|2021-06-09 00:10:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623197440000|2021-06-09 00:10:40|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|0
1623197460000|2021-06-09 00:11:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623197470000|2021-06-09 00:11:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623197480000|2021-06-09 00:11:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623197520000|2021-06-09 00:12:00|||||||||2
1623197590000|2021-06-09 00:13:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1623197600000|2021-06-09 00:13:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623197730000|2021-06-09 00:15:30|||||||||4
1623197820000|2021-06-09 00:17:00|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|1
1623197830000|2021-06-09 00:17:10|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|4
1623197970000|2021-06-09 00:19:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623198180000|2021-06-09 00:23:00|||||||||1
1623198190000|2021-06-09 00:23:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1623198220000|2021-06-09 00:23:40|||||||||20
1623199120000|2021-06-09 00:38:40|||||||||2
1623199270000|2021-06-09 00:41:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|15
1623199290000|2021-06-09 00:41:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1623199320000|2021-06-09 00:42:00|||||||||2
1623199330000|2021-06-09 00:42:10|||||||||1
1623199470000|2021-06-09 00:44:30|||||||||2
1623201680000|2021-06-09 01:21:20|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|4
1623202170000|2021-06-09 01:29:30|||||||||8
1623202270000|2021-06-09 01:31:10|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|18
1623202360000|2021-06-09 01:32:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623202480000|2021-06-09 01:34:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623202490000|2021-06-09 01:34:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1623202530000|2021-06-09 01:35:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1623202620000|2021-06-09 01:37:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1623202650000|2021-06-09 01:37:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623203030000|2021-06-09 01:43:50|||||||||1
1623203170000|2021-06-09 01:46:10|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|1
1623203220000|2021-06-09 01:47:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623203230000|2021-06-09 01:47:10|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|2
1623205850000|2021-06-09 02:30:50|||||||||153
1623205870000|2021-06-09 02:31:10|||||||||10
1623206040000|2021-06-09 02:34:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1623206050000|2021-06-09 02:34:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623206090000|2021-06-09 02:34:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623206110000|2021-06-09 02:35:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623206150000|2021-06-09 02:35:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623206210000|2021-06-09 02:36:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623206260000|2021-06-09 02:37:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623207660000|2021-06-09 03:01:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1623207680000|2021-06-09 03:01:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1623207690000|2021-06-09 03:01:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623208220000|2021-06-09 03:10:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623208230000|2021-06-09 03:10:30|||||||||1
1623208250000|2021-06-09 03:10:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623208990000|2021-06-09 03:23:10|||||||||1
1623209000000|2021-06-09 03:23:20|||||||||2
1623209010000|2021-06-09 03:23:30|||||||||2
1623209980000|2021-06-09 03:39:40|||||||||1
1623210060000|2021-06-09 03:41:00|||||||||1
1623210490000|2021-06-09 03:48:10|||||||||2
1623210730000|2021-06-09 03:52:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1623210810000|2021-06-09 03:53:30|||||||||3
1623210820000|2021-06-09 03:53:40|||||||||1
1623210870000|2021-06-09 03:54:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1623211260000|2021-06-09 04:01:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1623211350000|2021-06-09 04:02:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623211950000|2021-06-09 04:12:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1623212020000|2021-06-09 04:13:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623212250000|2021-06-09 04:17:30|||||||||2
1623212320000|2021-06-09 04:18:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1623212340000|2021-06-09 04:19:00|||||||||1
1623212400000|2021-06-09 04:20:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623213770000|2021-06-09 04:42:50|||||||||1
1623213940000|2021-06-09 04:45:40|||||||||1
1623214040000|2021-06-09 04:47:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1623215070000|2021-06-09 05:04:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1623215200000|2021-06-09 05:06:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|22
1623216230000|2021-06-09 05:23:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|53
1623216360000|2021-06-09 05:26:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1623216720000|2021-06-09 05:32:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623216780000|2021-06-09 05:33:00|||||||||1
1623216880000|2021-06-09 05:34:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623217140000|2021-06-09 05:39:00|||||||||3
1623217200000|2021-06-09 05:40:00|||||||||1
1623217310000|2021-06-09 05:41:50|||||||||3
1623217370000|2021-06-09 05:42:50|||||||||1
1623217800000|2021-06-09 05:50:00|||||||||2
1623218800000|2021-06-09 06:06:40|||||||||4
1623219020000|2021-06-09 06:10:20|||||||||20
1623219610000|2021-06-09 06:20:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1623219620000|2021-06-09 06:20:20|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|1
1623219640000|2021-06-09 06:20:40|||||||||3
1623220240000|2021-06-09 06:30:40|||||||||2
1623220250000|2021-06-09 06:30:50|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|0
1623221500000|2021-06-09 06:51:40|||||||||4
1623221910000|2021-06-09 06:58:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|8
1623221920000|2021-06-09 06:58:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1623222010000|2021-06-09 07:00:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|35
1623222050000|2021-06-09 07:00:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1623222060000|2021-06-09 07:01:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|17
1623222130000|2021-06-09 07:02:10|||||||||1
1623222350000|2021-06-09 07:05:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1623222610000|2021-06-09 07:10:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1623222980000|2021-06-09 07:16:20|||||||||3
1623223030000|2021-06-09 07:17:10|||||||||1
1623223200000|2021-06-09 07:20:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1623223330000|2021-06-09 07:22:10|||||||||1
1623223380000|2021-06-09 07:23:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1623223500000|2021-06-09 07:25:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1623223830000|2021-06-09 07:30:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623223900000|2021-06-09 07:31:40|||||||||1
1623224060000|2021-06-09 07:34:20|||||||||41
1623224740000|2021-06-09 07:45:40|||||||||3
1623225190000|2021-06-09 07:53:10|||||||||1
1623225250000|2021-06-09 07:54:10|||||||||1
1623225290000|2021-06-09 07:54:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|4
1623225320000|2021-06-09 07:55:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623225600000|2021-06-09 08:00:00|||||||||2
1623225650000|2021-06-09 08:00:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1623225720000|2021-06-09 08:02:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1623225730000|2021-06-09 08:02:10|||||||||1
1623225820000|2021-06-09 08:03:40|||||||||1
1623226060000|2021-06-09 08:07:40|||||||||2
1623226070000|2021-06-09 08:07:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1623226100000|2021-06-09 08:08:20|||||||||1
1623226110000|2021-06-09 08:08:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623226270000|2021-06-09 08:11:10|||||||||2
1623226380000|2021-06-09 08:13:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1623226440000|2021-06-09 08:14:00|||||||||1
1623226480000|2021-06-09 08:14:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623226550000|2021-06-09 08:15:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1623226600000|2021-06-09 08:16:40|||||||||1
1623226820000|2021-06-09 08:20:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623226850000|2021-06-09 08:20:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623226860000|2021-06-09 08:21:00|||||||||4
1623226870000|2021-06-09 08:21:10|||||||||1
1623226880000|2021-06-09 08:21:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623227030000|2021-06-09 08:23:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623227100000|2021-06-09 08:25:00|||||||||4
1623227120000|2021-06-09 08:25:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|12
1623227230000|2021-06-09 08:27:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623227360000|2021-06-09 08:29:20|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|8
1623227370000|2021-06-09 08:29:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623227380000|2021-06-09 08:29:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623227390000|2021-06-09 08:29:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623227410000|2021-06-09 08:30:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623227420000|2021-06-09 08:30:20|||||||||1
1623227440000|2021-06-09 08:30:40|||||||||1
1623227460000|2021-06-09 08:31:00|||||||||4
1623227480000|2021-06-09 08:31:20|||||||||1
1623227540000|2021-06-09 08:32:20|||||||||4
1623227780000|2021-06-09 08:36:20|||||||||8
1623227870000|2021-06-09 08:37:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1623227880000|2021-06-09 08:38:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1623228020000|2021-06-09 08:40:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623228280000|2021-06-09 08:44:40|||||||||18
1623228490000|2021-06-09 08:48:10|||||||||6
1623228640000|2021-06-09 08:50:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1623228710000|2021-06-09 08:51:50|||||||||21
1623228780000|2021-06-09 08:53:00|||||||||10
1623228790000|2021-06-09 08:53:10|||||||||2
1623228800000|2021-06-09 08:53:20|||||||||2
1623228890000|2021-06-09 08:54:50|||||||||1
1623229130000|2021-06-09 08:58:50|||||||||1
1623229260000|2021-06-09 09:01:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623229400000|2021-06-09 09:03:20|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|4
1623229570000|2021-06-09 09:06:10|||||||||1
1623229580000|2021-06-09 09:06:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623229610000|2021-06-09 09:06:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1623229640000|2021-06-09 09:07:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623229720000|2021-06-09 09:08:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|22
1623229750000|2021-06-09 09:09:10|||||||||3
1623229990000|2021-06-09 09:13:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|52
1623230000000|2021-06-09 09:13:20|||||||||1
1623230190000|2021-06-09 09:16:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|34
1623230210000|2021-06-09 09:16:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1623230280000|2021-06-09 09:18:00|||||||||2
1623230330000|2021-06-09 09:18:50|||||||||14
1623230480000|2021-06-09 09:21:20|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|2
1623230650000|2021-06-09 09:24:10|||||||||36
1623230680000|2021-06-09 09:24:40|||||||||4
1623230700000|2021-06-09 09:25:00|||||||||2
1623230710000|2021-06-09 09:25:10|||||||||1
1623230720000|2021-06-09 09:25:20|||||||||1
1623230740000|2021-06-09 09:25:40|||||||||1
1623230750000|2021-06-09 09:25:50|||||||||1
1623230760000|2021-06-09 09:26:00|||||||||1
1623230780000|2021-06-09 09:26:20|||||||||2
1623230790000|2021-06-09 09:26:30|||||||||2
1623230800000|2021-06-09 09:26:40|||||||||4
1623230810000|2021-06-09 09:26:50|||||||||1
1623231420000|2021-06-09 09:37:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1623231430000|2021-06-09 09:37:10|||||||||5
1623231480000|2021-06-09 09:38:00|||||||||1
1623231630000|2021-06-09 09:40:30|||||||||2
1623231670000|2021-06-09 09:41:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|45
1623231730000|2021-06-09 09:42:10|||||||||3
1623231940000|2021-06-09 09:45:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|35
1623231970000|2021-06-09 09:46:10|||||||||1
1623231990000|2021-06-09 09:46:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|13
1623232000000|2021-06-09 09:46:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1623232010000|2021-06-09 09:46:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1623232020000|2021-06-09 09:47:00|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|0
1623232030000|2021-06-09 09:47:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623232050000|2021-06-09 09:47:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1623232880000|2021-06-09 10:01:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1623232920000|2021-06-09 10:02:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1623232940000|2021-06-09 10:02:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623233310000|2021-06-09 10:08:30|||||||||13
1623233330000|2021-06-09 10:08:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|39
1623233610000|2021-06-09 10:13:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623233990000|2021-06-09 10:19:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|13
1623234000000|2021-06-09 10:20:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|21
1623234100000|2021-06-09 10:21:40|||||||||1
1623234330000|2021-06-09 10:25:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623234350000|2021-06-09 10:25:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1623234360000|2021-06-09 10:26:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1623234430000|2021-06-09 10:27:10|||||||||6
1623234450000|2021-06-09 10:27:30|||||||||6
1623234470000|2021-06-09 10:27:50|||||||||2
1623234480000|2021-06-09 10:28:00|||||||||6
1623234500000|2021-06-09 10:28:20|||||||||1
1623234520000|2021-06-09 10:28:40|||||||||5
1623234530000|2021-06-09 10:28:50|||||||||3
1623234570000|2021-06-09 10:29:30|||||||||1
1623234590000|2021-06-09 10:29:50|||||||||1
1623234700000|2021-06-09 10:31:40|||||||||3
1623234760000|2021-06-09 10:32:40|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|2
1623234770000|2021-06-09 10:32:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623234790000|2021-06-09 10:33:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1623234910000|2021-06-09 10:35:10|||||||||1
1623235100000|2021-06-09 10:38:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623235140000|2021-06-09 10:39:00|||||||||1
1623235160000|2021-06-09 10:39:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1623235230000|2021-06-09 10:40:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623235490000|2021-06-09 10:44:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1623235710000|2021-06-09 10:48:30|||||||||1
1623235720000|2021-06-09 10:48:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1623235810000|2021-06-09 10:50:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623235870000|2021-06-09 10:51:10|||||||||1
1623235940000|2021-06-09 10:52:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1623236120000|2021-06-09 10:55:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1623236420000|2021-06-09 11:00:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1623236470000|2021-06-09 11:01:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|47
1623236500000|2021-06-09 11:01:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1623236510000|2021-06-09 11:01:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1623236520000|2021-06-09 11:02:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1623236570000|2021-06-09 11:02:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623236720000|2021-06-09 11:05:20|||||||||1
1623236810000|2021-06-09 11:06:50|||||||||1
1623236840000|2021-06-09 11:07:20|||||||||1
1623236860000|2021-06-09 11:07:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|25
1623236910000|2021-06-09 11:08:30|||||||||2
1623236960000|2021-06-09 11:09:20|||||||||1
1623237180000|2021-06-09 11:13:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|47
1623237230000|2021-06-09 11:13:50|||||||||3
1623237350000|2021-06-09 11:15:50|||||||||3
1623237510000|2021-06-09 11:18:30|||||||||1
1623237550000|2021-06-09 11:19:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623237740000|2021-06-09 11:22:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1623237960000|2021-06-09 11:26:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|4
1623238020000|2021-06-09 11:27:00|||||||||1
1623238110000|2021-06-09 11:28:30|||||||||1
1623238160000|2021-06-09 11:29:20|||||||||1
1623238220000|2021-06-09 11:30:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|1
1623238300000|2021-06-09 11:31:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1623238310000|2021-06-09 11:31:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623238320000|2021-06-09 11:32:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1623238440000|2021-06-09 11:34:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1623238450000|2021-06-09 11:34:10|||||||||1
1623238460000|2021-06-09 11:34:20|||||||||4
1623238470000|2021-06-09 11:34:30|||||||||104
1623238550000|2021-06-09 11:35:50|||||||||4
1623238570000|2021-06-09 11:36:10|||||||||1
1623238590000|2021-06-09 11:36:30|||||||||1
1623238670000|2021-06-09 11:37:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1623238720000|2021-06-09 11:38:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|31
1623238810000|2021-06-09 11:40:10|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|3
1623238820000|2021-06-09 11:40:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623238850000|2021-06-09 11:40:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1623238890000|2021-06-09 11:41:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623238910000|2021-06-09 11:41:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623238940000|2021-06-09 11:42:20|||||||||3
1623239050000|2021-06-09 11:44:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623239070000|2021-06-09 11:44:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|33
1623239100000|2021-06-09 11:45:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|12
1623239110000|2021-06-09 11:45:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623239120000|2021-06-09 11:45:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1623239280000|2021-06-09 11:48:00|||||||||1
1623239520000|2021-06-09 11:52:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|21
1623239580000|2021-06-09 11:53:00|||||||||3
1623239590000|2021-06-09 11:53:10|||||||||2
1623239620000|2021-06-09 11:53:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1623239630000|2021-06-09 11:53:50|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|8
1623239770000|2021-06-09 11:56:10|||||||||2
1623239780000|2021-06-09 11:56:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|17
1623239880000|2021-06-09 11:58:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1623239890000|2021-06-09 11:58:10|||||||||26
1623239910000|2021-06-09 11:58:30|||||||||1
1623239920000|2021-06-09 11:58:40|||||||||6
1623239980000|2021-06-09 11:59:40|||||||||1
1623240170000|2021-06-09 12:02:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|23
1623240180000|2021-06-09 12:03:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|19
1623240240000|2021-06-09 12:04:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|16
1623240260000|2021-06-09 12:04:20|||||||||140
1623240270000|2021-06-09 12:04:30|||||||||13
1623240300000|2021-06-09 12:05:00|||||||||8
1623240330000|2021-06-09 12:05:30|||||||||7
1623240380000|2021-06-09 12:06:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1623240390000|2021-06-09 12:06:30|||||||||1
1623240430000|2021-06-09 12:07:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1623240460000|2021-06-09 12:07:40|||||||||2
1623240470000|2021-06-09 12:07:50|||||||||2
1623240490000|2021-06-09 12:08:10|||||||||1
1623240520000|2021-06-09 12:08:40|||||||||5
1623240550000|2021-06-09 12:09:10|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|6
1623240560000|2021-06-09 12:09:20|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|0
1623240570000|2021-06-09 12:09:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|4
1623240590000|2021-06-09 12:09:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1623240790000|2021-06-09 12:13:10|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|20
1623240800000|2021-06-09 12:13:20|||||||||4
1623240810000|2021-06-09 12:13:30|||||||||4
1623240820000|2021-06-09 12:13:40|||||||||1
1623240830000|2021-06-09 12:13:50|||||||||3
1623240840000|2021-06-09 12:14:00|||||||||2
1623240860000|2021-06-09 12:14:20|||||||||2
1623240900000|2021-06-09 12:15:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1623240920000|2021-06-09 12:15:20|||||||||10
1623240930000|2021-06-09 12:15:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|4
1623240980000|2021-06-09 12:16:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623240990000|2021-06-09 12:16:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1623241000000|2021-06-09 12:16:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1623241010000|2021-06-09 12:16:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1623241020000|2021-06-09 12:17:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|9
1623241050000|2021-06-09 12:17:30|||||||||1
1623241110000|2021-06-09 12:18:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1623241120000|2021-06-09 12:18:40|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|3
1623241130000|2021-06-09 12:18:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1623241140000|2021-06-09 12:19:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1623241160000|2021-06-09 12:19:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1623241170000|2021-06-09 12:19:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1623241850000|2021-06-09 12:30:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1623241870000|2021-06-09 12:31:10|||||||||11
1623241890000|2021-06-09 12:31:30|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|10
1623241980000|2021-06-09 12:33:00|||||||||6
1623241990000|2021-06-09 12:33:10|||||||||1
1623242010000|2021-06-09 12:33:30|||||||||4
1623242040000|2021-06-09 12:34:00|||||||||2
1623242050000|2021-06-09 12:34:10|||||||||2
1623242070000|2021-06-09 12:34:30|||||||||1
1623242080000|2021-06-09 12:34:40|||||||||1
1623242090000|2021-06-09 12:34:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1623242100000|2021-06-09 12:35:00|||||||||2
1623242110000|2021-06-09 12:35:10|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|1
1623242120000|2021-06-09 12:35:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1623242130000|2021-06-09 12:35:30|||||||||3
1623242140000|2021-06-09 12:35:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|58
1623242150000|2021-06-09 12:35:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1623242210000|2021-06-09 12:36:50|||||||||2
1623242240000|2021-06-09 12:37:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1623242260000|2021-06-09 12:37:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623242280000|2021-06-09 12:38:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623242330000|2021-06-09 12:38:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1623242340000|2021-06-09 12:39:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1623242350000|2021-06-09 12:39:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623242370000|2021-06-09 12:39:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623242410000|2021-06-09 12:40:10|||||||||2
1623242420000|2021-06-09 12:40:20|||||||||20
1623242480000|2021-06-09 12:41:20|||||||||2
1623242530000|2021-06-09 12:42:10|||||||||1
1623242580000|2021-06-09 12:43:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1623242590000|2021-06-09 12:43:10|||||||||8
1623242640000|2021-06-09 12:44:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623242650000|2021-06-09 12:44:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1623242700000|2021-06-09 12:45:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623242710000|2021-06-09 12:45:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1623242770000|2021-06-09 12:46:10|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1623242790000|2021-06-09 12:46:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|8
1623242850000|2021-06-09 12:47:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1623242860000|2021-06-09 12:47:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623242890000|2021-06-09 12:48:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623242900000|2021-06-09 12:48:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1623242930000|2021-06-09 12:48:50|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|0
1623242940000|2021-06-09 12:49:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623243160000|2021-06-09 12:52:40|||||||||1
1623243170000|2021-06-09 12:52:50|||||||||3
1623243180000|2021-06-09 12:53:00|||||||||2
1623243190000|2021-06-09 12:53:10|||||||||2
1623243200000|2021-06-09 12:53:20|||||||||3
1623243210000|2021-06-09 12:53:30|||||||||2
1623243220000|2021-06-09 12:53:40|||||||||4
1623243230000|2021-06-09 12:53:50|||||||||2
1623243240000|2021-06-09 12:54:00|||||||||2
1623243250000|2021-06-09 12:54:10|||||||||2
1623243260000|2021-06-09 12:54:20|||||||||1
1623243270000|2021-06-09 12:54:30|||||||||1
1623243560000|2021-06-09 12:59:20|||||||||9
1623243570000|2021-06-09 12:59:30|||||||||66
1623243580000|2021-06-09 12:59:40|||||||||6
1623243640000|2021-06-09 13:00:40|||||||||1
1623243780000|2021-06-09 13:03:00|||||||||9
1623243820000|2021-06-09 13:03:40|||||||||1
1623243840000|2021-06-09 13:04:00|||||||||2
1623243850000|2021-06-09 13:04:10|||||||||9
1623243860000|2021-06-09 13:04:20|||||||||5
1623243870000|2021-06-09 13:04:30|||||||||4
1623243880000|2021-06-09 13:04:40|||||||||3
1623243900000|2021-06-09 13:05:00|||||||||1
1623243950000|2021-06-09 13:05:50|||||||||7
1623244260000|2021-06-09 13:11:00|||||||||1
1623244360000|2021-06-09 13:12:40|||||||||6
1623244790000|2021-06-09 13:19:50|||||||||1
1623244810000|2021-06-09 13:20:10|||||||||1
1623244870000|2021-06-09 13:21:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1623244970000|2021-06-09 13:22:50|||||||||1
1623244980000|2021-06-09 13:23:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|13
1623245070000|2021-06-09 13:24:30|||||||||3
1623245150000|2021-06-09 13:25:50|||||||||2
1623245170000|2021-06-09 13:26:10|||||||||22
1623245190000|2021-06-09 13:26:30|||||||||7
1623245210000|2021-06-09 13:26:50|||||||||36
1623245220000|2021-06-09 13:27:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|30
1623245280000|2021-06-09 13:28:00|||||||||1
1623245290000|2021-06-09 13:28:10|||||||||7
1623245310000|2021-06-09 13:28:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1623245320000|2021-06-09 13:28:40|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|5
1623245340000|2021-06-09 13:29:00|||||||||5
1623245350000|2021-06-09 13:29:10|||||||||4
1623245380000|2021-06-09 13:29:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|10
1623245390000|2021-06-09 13:29:50|||||||||1
1623245400000|2021-06-09 13:30:00|||||||||9
1623245410000|2021-06-09 13:30:10|||||||||9
1623245430000|2021-06-09 13:30:30|||||||||21
1623245440000|2021-06-09 13:30:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|31
1623245450000|2021-06-09 13:30:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|10
1623245460000|2021-06-09 13:31:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1623245470000|2021-06-09 13:31:10|||||||||1
1623245480000|2021-06-09 13:31:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|8
1623245510000|2021-06-09 13:31:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1623245520000|2021-06-09 13:32:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1623245530000|2021-06-09 13:32:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|18
1623245560000|2021-06-09 13:32:40|||||||||1
1623245580000|2021-06-09 13:33:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|39
1623245590000|2021-06-09 13:33:10|19.69|19.53|19.71|19.55|19.73|19.57|19.69|19.53|22
1623245600000|2021-06-09 13:33:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1623245610000|2021-06-09 13:33:30|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|0
1623245620000|2021-06-09 13:33:40|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|0
1623245630000|2021-06-09 13:33:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|24
1623245650000|2021-06-09 13:34:10|||||||||6
1623245670000|2021-06-09 13:34:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|20
1623245710000|2021-06-09 13:35:10|||||||||59
1623245770000|2021-06-09 13:36:10|||||||||11
1623245790000|2021-06-09 13:36:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1623245800000|2021-06-09 13:36:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|10
1623245810000|2021-06-09 13:36:50|||||||||12
1623245820000|2021-06-09 13:37:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|3
1623245860000|2021-06-09 13:37:40|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|0
1623245870000|2021-06-09 13:37:50|||||||||11
1623245880000|2021-06-09 13:38:00|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|47
1623245890000|2021-06-09 13:38:10|||||||||1
1623245900000|2021-06-09 13:38:20|||||||||10
1623245910000|2021-06-09 13:38:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1623245920000|2021-06-09 13:38:40|||||||||12
1623245950000|2021-06-09 13:39:10|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|25
1623245960000|2021-06-09 13:39:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|5
1623245980000|2021-06-09 13:39:40|||||||||1
1623245990000|2021-06-09 13:39:50|||||||||8
1623246000000|2021-06-09 13:40:00|||||||||2
1623246010000|2021-06-09 13:40:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|41
1623246020000|2021-06-09 13:40:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|20
1623246030000|2021-06-09 13:40:30|||||||||26
1623246040000|2021-06-09 13:40:40|||||||||14
1623246050000|2021-06-09 13:40:50|||||||||3
1623246060000|2021-06-09 13:41:00|||||||||47
1623246070000|2021-06-09 13:41:10|||||||||5
1623246080000|2021-06-09 13:41:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|14
1623246090000|2021-06-09 13:41:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|22
1623246100000|2021-06-09 13:41:40|19.93|19.77|19.93|19.77|19.93|19.77|19.89|19.73|2
1623246110000|2021-06-09 13:41:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|61
1623246120000|2021-06-09 13:42:00|||||||||1
1623246130000|2021-06-09 13:42:10|||||||||3
1623246150000|2021-06-09 13:42:30|||||||||151
1623246160000|2021-06-09 13:42:40|||||||||5
1623246170000|2021-06-09 13:42:50|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|25
1623246190000|2021-06-09 13:43:10|||||||||3
1623246200000|2021-06-09 13:43:20|||||||||1
1623246220000|2021-06-09 13:43:40|19.81|19.65|19.79|19.63|19.83|19.67|19.78|19.62|30
1623246230000|2021-06-09 13:43:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1623246240000|2021-06-09 13:44:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|37
1623246250000|2021-06-09 13:44:10|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|14
1623246260000|2021-06-09 13:44:20|||||||||10
1623246270000|2021-06-09 13:44:30|||||||||7
1623246280000|2021-06-09 13:44:40|||||||||30
1623246290000|2021-06-09 13:44:50|||||||||1
1623246300000|2021-06-09 13:45:00|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|33
1623246310000|2021-06-09 13:45:10|||||||||5
1623246320000|2021-06-09 13:45:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|57
1623246330000|2021-06-09 13:45:30|||||||||1
1623246340000|2021-06-09 13:45:40|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|26
1623246350000|2021-06-09 13:45:50|||||||||135
1623246360000|2021-06-09 13:46:00|||||||||11
1623246370000|2021-06-09 13:46:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1623246380000|2021-06-09 13:46:20|||||||||4
1623246390000|2021-06-09 13:46:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|22
1623246420000|2021-06-09 13:47:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1623246430000|2021-06-09 13:47:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|19
1623246440000|2021-06-09 13:47:20|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|6
1623246460000|2021-06-09 13:47:40|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|12
1623246470000|2021-06-09 13:47:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|55
1623246480000|2021-06-09 13:48:00|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|0
1623246490000|2021-06-09 13:48:10|19.79|19.63|19.78|19.62|19.83|19.67|19.78|19.62|39
1623246530000|2021-06-09 13:48:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|27
1623246540000|2021-06-09 13:49:00|19.83|19.67|19.84|19.68|19.88|19.72|19.83|19.67|36
1623246550000|2021-06-09 13:49:10|19.88|19.72|19.88|19.72|19.89|19.73|19.84|19.68|17
1623246560000|2021-06-09 13:49:20|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|1
1623246570000|2021-06-09 13:49:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1623246580000|2021-06-09 13:49:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|15
1623246590000|2021-06-09 13:49:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|12
1623246600000|2021-06-09 13:50:00|||||||||2
1623246610000|2021-06-09 13:50:10|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|9
1623246620000|2021-06-09 13:50:20|||||||||9
1623246630000|2021-06-09 13:50:30|19.95|19.79|19.94|19.78|19.99|19.83|19.94|19.78|70
1623246640000|2021-06-09 13:50:40|19.95|19.79|19.94|19.78|19.99|19.83|19.94|19.78|18
1623246650000|2021-06-09 13:50:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|32
1623246660000|2021-06-09 13:51:00|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|43
1623246670000|2021-06-09 13:51:10|||||||||30
1623246690000|2021-06-09 13:51:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|39
1623246700000|2021-06-09 13:51:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|2
1623246720000|2021-06-09 13:52:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|17
1623246730000|2021-06-09 13:52:10|19.95|19.79|19.97|19.81|19.99|19.83|19.95|19.79|8
1623246740000|2021-06-09 13:52:20|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|1
1623246750000|2021-06-09 13:52:30|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|1
1623246760000|2021-06-09 13:52:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623246770000|2021-06-09 13:52:50|||||||||1
1623246790000|2021-06-09 13:53:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|2
1623246800000|2021-06-09 13:53:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1623246810000|2021-06-09 13:53:30|||||||||1
1623246830000|2021-06-09 13:53:50|||||||||2
1623246840000|2021-06-09 13:54:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|41
1623246880000|2021-06-09 13:54:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1623246890000|2021-06-09 13:54:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|26
1623246900000|2021-06-09 13:55:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1623246920000|2021-06-09 13:55:20|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|6
1623246950000|2021-06-09 13:55:50|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|48
1623246960000|2021-06-09 13:56:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1623246970000|2021-06-09 13:56:10|||||||||4
1623246980000|2021-06-09 13:56:20|||||||||18
1623246990000|2021-06-09 13:56:30|||||||||7
1623247010000|2021-06-09 13:56:50|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|22
1623247020000|2021-06-09 13:57:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|2
1623247030000|2021-06-09 13:57:10|||||||||4
1623247050000|2021-06-09 13:57:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1623247060000|2021-06-09 13:57:40|19.85|19.69|19.85|19.69|19.87|19.71|19.84|19.68|39
1623247070000|2021-06-09 13:57:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1623247080000|2021-06-09 13:58:00|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|21
1623247090000|2021-06-09 13:58:10|||||||||10
1623247110000|2021-06-09 13:58:30|||||||||4
1623247120000|2021-06-09 13:58:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|3
1623247130000|2021-06-09 13:58:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1623247150000|2021-06-09 13:59:10|||||||||3
1623247160000|2021-06-09 13:59:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|6
1623247170000|2021-06-09 13:59:30|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|30
1623247180000|2021-06-09 13:59:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|17
1623247190000|2021-06-09 13:59:50|||||||||1
1623247200000|2021-06-09 14:00:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|47
1623247210000|2021-06-09 14:00:10|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|0
1623247240000|2021-06-09 14:00:40|||||||||15
1623247250000|2021-06-09 14:00:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|40
1623247260000|2021-06-09 14:01:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|19
1623247280000|2021-06-09 14:01:20|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|26
1623247290000|2021-06-09 14:01:30|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|4
1623247310000|2021-06-09 14:01:50|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|3
1623247320000|2021-06-09 14:02:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|1
1623247330000|2021-06-09 14:02:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1623247340000|2021-06-09 14:02:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|21
1623247350000|2021-06-09 14:02:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|27
1623247360000|2021-06-09 14:02:40|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|0
1623247370000|2021-06-09 14:02:50|||||||||25
1623247380000|2021-06-09 14:03:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|11
1623247390000|2021-06-09 14:03:10|||||||||3
1623247400000|2021-06-09 14:03:20|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|30
1623247410000|2021-06-09 14:03:30|20|19.84|20|19.84|20|19.84|20|19.84|4
1623247420000|2021-06-09 14:03:40|||||||||7
1623247430000|2021-06-09 14:03:50|19.95|19.79|20|19.84|20|19.84|19.95|19.79|12
1623247440000|2021-06-09 14:04:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|160
1623247450000|2021-06-09 14:04:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|23
1623247460000|2021-06-09 14:04:20|||||||||10
1623247470000|2021-06-09 14:04:30|||||||||31
1623247480000|2021-06-09 14:04:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|15
1623247500000|2021-06-09 14:05:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|2
1623247520000|2021-06-09 14:05:20|||||||||2
1623247530000|2021-06-09 14:05:30|20|19.84|20|19.84|20|19.84|20|19.84|9
1623247540000|2021-06-09 14:05:40|||||||||47
1623247560000|2021-06-09 14:06:00|||||||||7
1623247570000|2021-06-09 14:06:10|||||||||1
1623247590000|2021-06-09 14:06:30|||||||||1
1623247600000|2021-06-09 14:06:40|||||||||6
1623247610000|2021-06-09 14:06:50|||||||||1
1623247620000|2021-06-09 14:07:00|||||||||1
1623247630000|2021-06-09 14:07:10|||||||||1
1623247650000|2021-06-09 14:07:30|||||||||2
1623247660000|2021-06-09 14:07:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|31
1623247670000|2021-06-09 14:07:50|||||||||4
1623247680000|2021-06-09 14:08:00|20|19.84|20|19.84|20|19.84|20|19.84|17
1623247690000|2021-06-09 14:08:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1623247710000|2021-06-09 14:08:30|20|19.84|20|19.84|20|19.84|20|19.84|3
1623247730000|2021-06-09 14:08:50|20.04|19.88|20|19.84|20.05|19.89|20|19.84|24
1623247740000|2021-06-09 14:09:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|26
1623247750000|2021-06-09 14:09:10|||||||||22
1623247760000|2021-06-09 14:09:20|20|19.84|20|19.84|20.05|19.89|20|19.84|58
1623247770000|2021-06-09 14:09:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|1
1623247780000|2021-06-09 14:09:40|||||||||1
1623247830000|2021-06-09 14:10:30|20|19.84|20.05|19.89|20.05|19.89|20|19.84|4
1623247840000|2021-06-09 14:10:40|||||||||1
1623247850000|2021-06-09 14:10:50|||||||||65
1623247860000|2021-06-09 14:11:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|10
1623247920000|2021-06-09 14:12:00|||||||||1
1623247930000|2021-06-09 14:12:10|||||||||4
1623247950000|2021-06-09 14:12:30|20.03|19.87|20.05|19.89|20.05|19.89|20.01|19.85|0
1623247960000|2021-06-09 14:12:40|||||||||1
1623247970000|2021-06-09 14:12:50|||||||||4
1623247980000|2021-06-09 14:13:00|||||||||7
1623247990000|2021-06-09 14:13:10|||||||||4
1623248000000|2021-06-09 14:13:20|||||||||1
1623248010000|2021-06-09 14:13:30|||||||||2
1623248020000|2021-06-09 14:13:40|||||||||2
1623248030000|2021-06-09 14:13:50|20|19.84|20|19.84|20.03|19.87|20|19.84|10
1623248040000|2021-06-09 14:14:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|34
1623248050000|2021-06-09 14:14:10|20|19.84|20|19.84|20.01|19.85|20|19.84|15
1623248060000|2021-06-09 14:14:20|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|15
1623248070000|2021-06-09 14:14:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1623248090000|2021-06-09 14:14:50|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|7
1623248100000|2021-06-09 14:15:00|||||||||4
1623248110000|2021-06-09 14:15:10|||||||||3
1623248120000|2021-06-09 14:15:20|20.06|19.9|20.08|19.92|20.1|19.94|20.06|19.9|54
1623248130000|2021-06-09 14:15:30|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|3
1623248140000|2021-06-09 14:15:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1623248150000|2021-06-09 14:15:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1623248160000|2021-06-09 14:16:00|||||||||2
1623248170000|2021-06-09 14:16:10|||||||||47
1623248200000|2021-06-09 14:16:40|20|19.84|20|19.84|20|19.84|20|19.84|30
1623248210000|2021-06-09 14:16:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|102
1623248220000|2021-06-09 14:17:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|60
1623248230000|2021-06-09 14:17:10|20|19.84|20.05|19.89|20.05|19.89|20|19.84|33
1623248250000|2021-06-09 14:17:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|5
1623248260000|2021-06-09 14:17:40|||||||||3
1623248270000|2021-06-09 14:17:50|20|19.84|20|19.84|20|19.84|20|19.84|2
1623248280000|2021-06-09 14:18:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|10
1623248320000|2021-06-09 14:18:40|||||||||1
1623248340000|2021-06-09 14:19:00|||||||||1
1623248350000|2021-06-09 14:19:10|||||||||4
1623248360000|2021-06-09 14:19:20|||||||||1
1623248380000|2021-06-09 14:19:40|||||||||20
1623248390000|2021-06-09 14:19:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|42
1623248400000|2021-06-09 14:20:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1623248410000|2021-06-09 14:20:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|13
1623248420000|2021-06-09 14:20:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|8
1623248430000|2021-06-09 14:20:30|20|19.84|19.97|19.81|20|19.84|19.95|19.79|12
1623248440000|2021-06-09 14:20:40|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|0
1623248460000|2021-06-09 14:21:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|6
1623248480000|2021-06-09 14:21:20|||||||||1
1623248500000|2021-06-09 14:21:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1623248510000|2021-06-09 14:21:50|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1623248540000|2021-06-09 14:22:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|13
1623248550000|2021-06-09 14:22:30|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|0
1623248580000|2021-06-09 14:23:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1623248590000|2021-06-09 14:23:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|16
1623248600000|2021-06-09 14:23:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|6
1623248610000|2021-06-09 14:23:30|||||||||1
1623248620000|2021-06-09 14:23:40|||||||||2
1623248630000|2021-06-09 14:23:50|||||||||1
1623248640000|2021-06-09 14:24:00|||||||||2
1623248670000|2021-06-09 14:24:30|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|38
1623248680000|2021-06-09 14:24:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1623248690000|2021-06-09 14:24:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|5
1623248700000|2021-06-09 14:25:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|39
1623248710000|2021-06-09 14:25:10|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1623248720000|2021-06-09 14:25:20|19.99|19.83|19.97|19.81|20|19.84|19.95|19.79|13
1623248730000|2021-06-09 14:25:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623248760000|2021-06-09 14:26:00|||||||||1
1623248770000|2021-06-09 14:26:10|||||||||1
1623248780000|2021-06-09 14:26:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|29
1623248800000|2021-06-09 14:26:40|19.9|19.74|19.94|19.78|19.95|19.79|19.9|19.74|9
1623248810000|2021-06-09 14:26:50|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|7
1623248850000|2021-06-09 14:27:30|||||||||1
1623248860000|2021-06-09 14:27:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1623248870000|2021-06-09 14:27:50|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1623248890000|2021-06-09 14:28:10|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|1
1623248900000|2021-06-09 14:28:20|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|3
1623248910000|2021-06-09 14:28:30|||||||||1
1623248920000|2021-06-09 14:28:40|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|0
1623248930000|2021-06-09 14:28:50|||||||||1
1623248940000|2021-06-09 14:29:00|||||||||1
1623248950000|2021-06-09 14:29:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|26
1623248960000|2021-06-09 14:29:20|19.95|19.79|19.94|19.78|19.95|19.79|19.9|19.74|0
1623248970000|2021-06-09 14:29:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|5
1623248990000|2021-06-09 14:29:50|||||||||27
1623249000000|2021-06-09 14:30:00|||||||||2
1623249010000|2021-06-09 14:30:10|||||||||4
1623249020000|2021-06-09 14:30:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1623249030000|2021-06-09 14:30:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|4
1623249040000|2021-06-09 14:30:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|112
1623249050000|2021-06-09 14:30:50|||||||||1
1623249060000|2021-06-09 14:31:00|||||||||5
1623249070000|2021-06-09 14:31:10|||||||||4
1623249090000|2021-06-09 14:31:30|||||||||5
1623249130000|2021-06-09 14:32:10|||||||||8
1623249150000|2021-06-09 14:32:30|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|12
1623249160000|2021-06-09 14:32:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1623249180000|2021-06-09 14:33:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1623249200000|2021-06-09 14:33:20|||||||||1
1623249210000|2021-06-09 14:33:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|29
1623249220000|2021-06-09 14:33:40|||||||||26
1623249230000|2021-06-09 14:33:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|29
1623249240000|2021-06-09 14:34:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|23
1623249250000|2021-06-09 14:34:10|||||||||1
1623249260000|2021-06-09 14:34:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|30
1623249270000|2021-06-09 14:34:30|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|17
1623249290000|2021-06-09 14:34:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623249310000|2021-06-09 14:35:10|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|7
1623249320000|2021-06-09 14:35:20|||||||||1
1623249330000|2021-06-09 14:35:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|31
1623249350000|2021-06-09 14:35:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1623249360000|2021-06-09 14:36:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1623249370000|2021-06-09 14:36:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|38
1623249380000|2021-06-09 14:36:20|||||||||6
1623249400000|2021-06-09 14:36:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|16
1623249410000|2021-06-09 14:36:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1623249420000|2021-06-09 14:37:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1623249430000|2021-06-09 14:37:10|||||||||3
1623249440000|2021-06-09 14:37:20|||||||||1
1623249480000|2021-06-09 14:38:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|15
1623249500000|2021-06-09 14:38:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|3
1623249510000|2021-06-09 14:38:30|||||||||2
1623249550000|2021-06-09 14:39:10|||||||||4
1623249560000|2021-06-09 14:39:20|||||||||28
1623249570000|2021-06-09 14:39:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|22
1623249580000|2021-06-09 14:39:40|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|21
1623249590000|2021-06-09 14:39:50|19.9|19.74|19.9|19.74|19.94|19.78|19.9|19.74|3
1623249600000|2021-06-09 14:40:00|||||||||5
1623249610000|2021-06-09 14:40:10|||||||||2
1623249620000|2021-06-09 14:40:20|||||||||1
1623249630000|2021-06-09 14:40:30|||||||||9
1623249650000|2021-06-09 14:40:50|||||||||6
1623249660000|2021-06-09 14:41:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|17
1623249690000|2021-06-09 14:41:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1623249710000|2021-06-09 14:41:50|||||||||13
1623249720000|2021-06-09 14:42:00|||||||||9
1623249730000|2021-06-09 14:42:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|35
1623249750000|2021-06-09 14:42:30|||||||||9
1623249780000|2021-06-09 14:43:00|||||||||1
1623249810000|2021-06-09 14:43:30|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|2
1623249840000|2021-06-09 14:44:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|11
1623249850000|2021-06-09 14:44:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1623249890000|2021-06-09 14:44:50|||||||||5
1623249900000|2021-06-09 14:45:00|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|24
1623249910000|2021-06-09 14:45:10|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|3
1623249920000|2021-06-09 14:45:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|41
1623249930000|2021-06-09 14:45:30|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|9
1623249940000|2021-06-09 14:45:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|12
1623249950000|2021-06-09 14:45:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1623249960000|2021-06-09 14:46:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|13
1623249970000|2021-06-09 14:46:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|2
1623249980000|2021-06-09 14:46:20|||||||||12
1623249990000|2021-06-09 14:46:30|||||||||7
1623250000000|2021-06-09 14:46:40|||||||||1
1623250020000|2021-06-09 14:47:00|||||||||25
1623250040000|2021-06-09 14:47:20|||||||||1
1623250050000|2021-06-09 14:47:30|||||||||32
1623250070000|2021-06-09 14:47:50|||||||||2
1623250080000|2021-06-09 14:48:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1623250090000|2021-06-09 14:48:10|||||||||6
1623250120000|2021-06-09 14:48:40|||||||||1
1623250130000|2021-06-09 14:48:50|||||||||7
1623250140000|2021-06-09 14:49:00|||||||||18
1623250150000|2021-06-09 14:49:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|22
1623250160000|2021-06-09 14:49:20|||||||||5
1623250200000|2021-06-09 14:50:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|31
1623250210000|2021-06-09 14:50:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|14
1623250220000|2021-06-09 14:50:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|8
1623250230000|2021-06-09 14:50:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1623250260000|2021-06-09 14:51:00|||||||||16
1623250270000|2021-06-09 14:51:10|||||||||4
1623250280000|2021-06-09 14:51:20|||||||||1
1623250290000|2021-06-09 14:51:30|||||||||1
1623250300000|2021-06-09 14:51:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1623250310000|2021-06-09 14:51:50|||||||||33
1623250330000|2021-06-09 14:52:10|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|14
1623250340000|2021-06-09 14:52:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|29
1623250350000|2021-06-09 14:52:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|24
1623250360000|2021-06-09 14:52:40|||||||||49
1623250370000|2021-06-09 14:52:50|||||||||13
1623250380000|2021-06-09 14:53:00|||||||||12
1623250390000|2021-06-09 14:53:10|||||||||7
1623250400000|2021-06-09 14:53:20|||||||||5
1623250410000|2021-06-09 14:53:30|||||||||2
1623250420000|2021-06-09 14:53:40|||||||||5
1623250430000|2021-06-09 14:53:50|||||||||6
1623250440000|2021-06-09 14:54:00|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|12
1623250450000|2021-06-09 14:54:10|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|7
1623250460000|2021-06-09 14:54:20|||||||||4
1623250470000|2021-06-09 14:54:30|||||||||28
1623250480000|2021-06-09 14:54:40|||||||||6
1623250490000|2021-06-09 14:54:50|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|18
1623250500000|2021-06-09 14:55:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|44
1623250510000|2021-06-09 14:55:10|||||||||60
1623250520000|2021-06-09 14:55:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|13
1623250530000|2021-06-09 14:55:30|||||||||1
1623250540000|2021-06-09 14:55:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|24
1623250550000|2021-06-09 14:55:50|||||||||1
1623250560000|2021-06-09 14:56:00|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|5
1623250570000|2021-06-09 14:56:10|||||||||1
1623250580000|2021-06-09 14:56:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1623250600000|2021-06-09 14:56:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1623250610000|2021-06-09 14:56:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1623250620000|2021-06-09 14:57:00|||||||||10
1623250650000|2021-06-09 14:57:30|||||||||1
1623250670000|2021-06-09 14:57:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|17
1623250680000|2021-06-09 14:58:00|||||||||5
1623250700000|2021-06-09 14:58:20|||||||||9
1623250710000|2021-06-09 14:58:30|||||||||23
1623250720000|2021-06-09 14:58:40|||||||||25
1623250730000|2021-06-09 14:58:50|||||||||38
1623250740000|2021-06-09 14:59:00|||||||||16
1623250750000|2021-06-09 14:59:10|||||||||9
1623250760000|2021-06-09 14:59:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623250770000|2021-06-09 14:59:30|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|14
1623250790000|2021-06-09 14:59:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1623250810000|2021-06-09 15:00:10|||||||||7
1623250830000|2021-06-09 15:00:30|||||||||22
1623250840000|2021-06-09 15:00:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|63
1623250850000|2021-06-09 15:00:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1623250860000|2021-06-09 15:01:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623250870000|2021-06-09 15:01:10|||||||||1
1623250910000|2021-06-09 15:01:50|||||||||2
1623250920000|2021-06-09 15:02:00|||||||||7
1623250930000|2021-06-09 15:02:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1623250950000|2021-06-09 15:02:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1623250980000|2021-06-09 15:03:00|||||||||10
1623250990000|2021-06-09 15:03:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1623251030000|2021-06-09 15:03:50|||||||||3
1623251040000|2021-06-09 15:04:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1623251050000|2021-06-09 15:04:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|7
1623251060000|2021-06-09 15:04:20|||||||||7
1623251070000|2021-06-09 15:04:30|||||||||7
1623251080000|2021-06-09 15:04:40|||||||||10
1623251100000|2021-06-09 15:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1623251120000|2021-06-09 15:05:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1623251130000|2021-06-09 15:05:30|||||||||21
1623251140000|2021-06-09 15:05:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1623251150000|2021-06-09 15:05:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1623251160000|2021-06-09 15:06:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|25
1623251190000|2021-06-09 15:06:30|||||||||13
1623251200000|2021-06-09 15:06:40|||||||||2
1623251230000|2021-06-09 15:07:10|||||||||2
1623251240000|2021-06-09 15:07:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1623251250000|2021-06-09 15:07:30|||||||||2
1623251260000|2021-06-09 15:07:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|35
1623251270000|2021-06-09 15:07:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1623251280000|2021-06-09 15:08:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1623251290000|2021-06-09 15:08:10|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|28
1623251320000|2021-06-09 15:08:40|19.8|19.64|19.8|19.64|19.84|19.68|19.8|19.64|30
1623251330000|2021-06-09 15:08:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|11
1623251340000|2021-06-09 15:09:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1623251370000|2021-06-09 15:09:30|||||||||2
1623251390000|2021-06-09 15:09:50|||||||||7
1623251400000|2021-06-09 15:10:00|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|34
1623251420000|2021-06-09 15:10:20|||||||||50
1623251440000|2021-06-09 15:10:40|||||||||1
1623251460000|2021-06-09 15:11:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|48
1623251470000|2021-06-09 15:11:10|||||||||18
1623251490000|2021-06-09 15:11:30|||||||||1
1623251500000|2021-06-09 15:11:40|||||||||37
1623251540000|2021-06-09 15:12:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|19
1623251560000|2021-06-09 15:12:40|||||||||8
1623251570000|2021-06-09 15:12:50|||||||||1
1623251580000|2021-06-09 15:13:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1623251600000|2021-06-09 15:13:20|||||||||8
1623251610000|2021-06-09 15:13:30|||||||||13
1623251620000|2021-06-09 15:13:40|||||||||7
1623251680000|2021-06-09 15:14:40|||||||||1
1623251700000|2021-06-09 15:15:00|19.85|19.69|19.84|19.68|19.89|19.73|19.84|19.68|49
1623251710000|2021-06-09 15:15:10|||||||||2
1623251720000|2021-06-09 15:15:20|||||||||6
1623251730000|2021-06-09 15:15:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|15
1623251740000|2021-06-09 15:15:40|||||||||1
1623251750000|2021-06-09 15:15:50|||||||||4
1623251770000|2021-06-09 15:16:10|||||||||1
1623251790000|2021-06-09 15:16:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|80
1623251830000|2021-06-09 15:17:10|||||||||7
1623251900000|2021-06-09 15:18:20|||||||||10
1623251960000|2021-06-09 15:19:20|||||||||10
1623251970000|2021-06-09 15:19:30|||||||||11
1623252030000|2021-06-09 15:20:30|||||||||4
1623252050000|2021-06-09 15:20:50|||||||||35
1623252110000|2021-06-09 15:21:50|||||||||7
1623252200000|2021-06-09 15:23:20|19.84|19.68|19.82|19.66|19.84|19.68|19.8|19.64|7
1623252210000|2021-06-09 15:23:30|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|19
1623252220000|2021-06-09 15:23:40|||||||||6
1623252240000|2021-06-09 15:24:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|21
1623252260000|2021-06-09 15:24:20|19.8|19.64|19.82|19.66|19.84|19.68|19.79|19.63|22
1623252270000|2021-06-09 15:24:30|19.8|19.64|19.79|19.63|19.82|19.66|19.79|19.63|10
1623252300000|2021-06-09 15:25:00|||||||||5
1623252310000|2021-06-09 15:25:10|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|9
1623252320000|2021-06-09 15:25:20|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|14
1623252330000|2021-06-09 15:25:30|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|2
1623252340000|2021-06-09 15:25:40|||||||||1
1623252350000|2021-06-09 15:25:50|||||||||3
1623252360000|2021-06-09 15:26:00|||||||||2
1623252370000|2021-06-09 15:26:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|13
1623252390000|2021-06-09 15:26:30|||||||||1
1623252410000|2021-06-09 15:26:50|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|38
1623252450000|2021-06-09 15:27:30|||||||||22
1623252470000|2021-06-09 15:27:50|||||||||10
1623252490000|2021-06-09 15:28:10|||||||||2
1623252510000|2021-06-09 15:28:30|||||||||2
1623252530000|2021-06-09 15:28:50|||||||||28
1623252550000|2021-06-09 15:29:10|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|10
1623252560000|2021-06-09 15:29:20|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|1
1623252570000|2021-06-09 15:29:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1623252580000|2021-06-09 15:29:40|||||||||1
1623252590000|2021-06-09 15:29:50|19.87|19.71|19.89|19.73|19.89|19.73|19.85|19.69|8
1623252610000|2021-06-09 15:30:10|||||||||1
1623252620000|2021-06-09 15:30:20|||||||||4
1623252640000|2021-06-09 15:30:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|20
1623252690000|2021-06-09 15:31:30|||||||||6
1623252760000|2021-06-09 15:32:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|17
1623252770000|2021-06-09 15:32:50|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|3
1623252780000|2021-06-09 15:33:00|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|10
1623252790000|2021-06-09 15:33:10|||||||||2
1623252800000|2021-06-09 15:33:20|||||||||1
1623252820000|2021-06-09 15:33:40|||||||||1
1623252840000|2021-06-09 15:34:00|||||||||1
1623252870000|2021-06-09 15:34:30|||||||||17
1623252880000|2021-06-09 15:34:40|||||||||6
1623252900000|2021-06-09 15:35:00|||||||||7
1623252910000|2021-06-09 15:35:10|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|87
1623252930000|2021-06-09 15:35:30|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|7
1623252950000|2021-06-09 15:35:50|||||||||8
1623252960000|2021-06-09 15:36:00|||||||||6
1623252990000|2021-06-09 15:36:30|||||||||4
1623253020000|2021-06-09 15:37:00|||||||||1
1623253030000|2021-06-09 15:37:10|||||||||6
1623253050000|2021-06-09 15:37:30|||||||||9
1623253070000|2021-06-09 15:37:50|||||||||27
1623253100000|2021-06-09 15:38:20|||||||||1
1623253110000|2021-06-09 15:38:30|||||||||1
1623253120000|2021-06-09 15:38:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|60
1623253130000|2021-06-09 15:38:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|27
1623253160000|2021-06-09 15:39:20|||||||||2
1623253170000|2021-06-09 15:39:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|6
1623253180000|2021-06-09 15:39:40|||||||||2
1623253190000|2021-06-09 15:39:50|||||||||2
1623253210000|2021-06-09 15:40:10|||||||||1
1623253230000|2021-06-09 15:40:30|||||||||3
1623253240000|2021-06-09 15:40:40|||||||||4
1623253250000|2021-06-09 15:40:50|||||||||1
1623253260000|2021-06-09 15:41:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1623253270000|2021-06-09 15:41:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1623253290000|2021-06-09 15:41:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|4
1623253300000|2021-06-09 15:41:40|||||||||1
1623253320000|2021-06-09 15:42:00|||||||||12
1623253340000|2021-06-09 15:42:20|||||||||1
1623253360000|2021-06-09 15:42:40|||||||||2
1623253370000|2021-06-09 15:42:50|||||||||3
1623253430000|2021-06-09 15:43:50|||||||||2
1623253450000|2021-06-09 15:44:10|||||||||2
1623253480000|2021-06-09 15:44:40|||||||||17
1623253490000|2021-06-09 15:44:50|||||||||7
1623253520000|2021-06-09 15:45:20|||||||||1
1623253540000|2021-06-09 15:45:40|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|73
1623253550000|2021-06-09 15:45:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623253560000|2021-06-09 15:46:00|||||||||1
1623253570000|2021-06-09 15:46:10|||||||||23
1623253580000|2021-06-09 15:46:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|8
1623253590000|2021-06-09 15:46:30|||||||||1
1623253600000|2021-06-09 15:46:40|||||||||7
1623253610000|2021-06-09 15:46:50|||||||||10
1623253620000|2021-06-09 15:47:00|||||||||1
1623253650000|2021-06-09 15:47:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1623253660000|2021-06-09 15:47:40|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|8
1623253680000|2021-06-09 15:48:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|8
1623253700000|2021-06-09 15:48:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1623253710000|2021-06-09 15:48:30|||||||||6
1623253720000|2021-06-09 15:48:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623253730000|2021-06-09 15:48:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1623253740000|2021-06-09 15:49:00|||||||||1
1623253760000|2021-06-09 15:49:20|||||||||6
1623253800000|2021-06-09 15:50:00|||||||||1
1623253820000|2021-06-09 15:50:20|||||||||2
1623253840000|2021-06-09 15:50:40|||||||||2
1623253880000|2021-06-09 15:51:20|||||||||1
1623253900000|2021-06-09 15:51:40|||||||||2
1623253910000|2021-06-09 15:51:50|||||||||1
1623253920000|2021-06-09 15:52:00|||||||||1
1623253940000|2021-06-09 15:52:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|3
1623253960000|2021-06-09 15:52:40|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|11
1623254020000|2021-06-09 15:53:40|||||||||6
1623254030000|2021-06-09 15:53:50|||||||||1
1623254040000|2021-06-09 15:54:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|13
1623254050000|2021-06-09 15:54:10|||||||||10
1623254060000|2021-06-09 15:54:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1623254070000|2021-06-09 15:54:30|||||||||5
1623254080000|2021-06-09 15:54:40|||||||||1
1623254120000|2021-06-09 15:55:20|20|19.84|20|19.84|20|19.84|20|19.84|52
1623254130000|2021-06-09 15:55:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2
1623254140000|2021-06-09 15:55:40|||||||||9
1623254150000|2021-06-09 15:55:50|||||||||7
1623254160000|2021-06-09 15:56:00|||||||||49
1623254170000|2021-06-09 15:56:10|||||||||1
1623254180000|2021-06-09 15:56:20|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|16
1623254220000|2021-06-09 15:57:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1623254230000|2021-06-09 15:57:10|20|19.84|20|19.84|20.01|19.85|20|19.84|64
1623254280000|2021-06-09 15:58:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|4
1623254290000|2021-06-09 15:58:10|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|0
1623254320000|2021-06-09 15:58:40|||||||||20
1623254330000|2021-06-09 15:58:50|||||||||52
1623254340000|2021-06-09 15:59:00|||||||||7
1623254360000|2021-06-09 15:59:20|||||||||2
1623254380000|2021-06-09 15:59:40|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|1
1623254390000|2021-06-09 15:59:50|20|19.84|20|19.84|20|19.84|19.98|19.82|0
1623254420000|2021-06-09 16:00:20|||||||||5
1623254440000|2021-06-09 16:00:40|||||||||1
1623254470000|2021-06-09 16:01:10|||||||||4
1623254520000|2021-06-09 16:02:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1623254530000|2021-06-09 16:02:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1623254540000|2021-06-09 16:02:20|||||||||13
1623254560000|2021-06-09 16:02:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1623254570000|2021-06-09 16:02:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1623254580000|2021-06-09 16:03:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1623254630000|2021-06-09 16:03:50|||||||||1
1623254650000|2021-06-09 16:04:10|20|19.84|20|19.84|20|19.84|20|19.84|8
1623254660000|2021-06-09 16:04:20|||||||||5
1623254670000|2021-06-09 16:04:30|||||||||5
1623254680000|2021-06-09 16:04:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|4
1623254690000|2021-06-09 16:04:50|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|5
1623254700000|2021-06-09 16:05:00|20|19.84|20|19.84|20|19.84|19.98|19.82|2
1623254710000|2021-06-09 16:05:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1623254720000|2021-06-09 16:05:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|111
1623254750000|2021-06-09 16:05:50|||||||||9
1623254760000|2021-06-09 16:06:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|9
1623254770000|2021-06-09 16:06:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1623254790000|2021-06-09 16:06:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|14
1623254800000|2021-06-09 16:06:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1623254810000|2021-06-09 16:06:50|||||||||20
1623254830000|2021-06-09 16:07:10|||||||||9
1623254840000|2021-06-09 16:07:20|||||||||20
1623254850000|2021-06-09 16:07:30|||||||||20
1623254860000|2021-06-09 16:07:40|||||||||1
1623254890000|2021-06-09 16:08:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|35
1623254900000|2021-06-09 16:08:20|20|19.84|20|19.84|20|19.84|20|19.84|32
1623254910000|2021-06-09 16:08:30|||||||||8
1623254920000|2021-06-09 16:08:40|||||||||4
1623254950000|2021-06-09 16:09:10|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|31
1623254960000|2021-06-09 16:09:20|19.96|19.8|20|19.84|20|19.84|19.95|19.79|8
1623254970000|2021-06-09 16:09:30|||||||||1
1623254980000|2021-06-09 16:09:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623254990000|2021-06-09 16:09:50|||||||||1
1623255000000|2021-06-09 16:10:00|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1623255010000|2021-06-09 16:10:10|19.99|19.83|20|19.84|20|19.84|19.97|19.81|12
1623255020000|2021-06-09 16:10:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|7
1623255030000|2021-06-09 16:10:30|||||||||1
1623255050000|2021-06-09 16:10:50|||||||||2
1623255060000|2021-06-09 16:11:00|||||||||6
1623255110000|2021-06-09 16:11:50|||||||||1
1623255130000|2021-06-09 16:12:10|||||||||5
1623255150000|2021-06-09 16:12:30|||||||||5
1623255190000|2021-06-09 16:13:10|||||||||1
1623255200000|2021-06-09 16:13:20|||||||||1
1623255270000|2021-06-09 16:14:30|||||||||1
1623255310000|2021-06-09 16:15:10|||||||||8
1623255320000|2021-06-09 16:15:20|||||||||24
1623255390000|2021-06-09 16:16:30|||||||||1
1623255430000|2021-06-09 16:17:10|||||||||1
1623255470000|2021-06-09 16:17:50|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|33
1623255480000|2021-06-09 16:18:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|15
1623255500000|2021-06-09 16:18:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1623255510000|2021-06-09 16:18:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|15
1623255540000|2021-06-09 16:19:00|20|19.84|20|19.84|20|19.84|20|19.84|2
1623255590000|2021-06-09 16:19:50|||||||||17
1623255600000|2021-06-09 16:20:00|19.96|19.8|19.95|19.79|19.98|19.82|19.95|19.79|18
1623255640000|2021-06-09 16:20:40|||||||||8
1623255660000|2021-06-09 16:21:00|||||||||7
1623255700000|2021-06-09 16:21:40|||||||||2
1623255780000|2021-06-09 16:23:00|||||||||7
1623255820000|2021-06-09 16:23:40|||||||||2
1623255840000|2021-06-09 16:24:00|||||||||1
1623255870000|2021-06-09 16:24:30|||||||||4
1623255930000|2021-06-09 16:25:30|||||||||1
1623255950000|2021-06-09 16:25:50|||||||||6
1623255960000|2021-06-09 16:26:00|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|59
1623255980000|2021-06-09 16:26:20|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|1
1623255990000|2021-06-09 16:26:30|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|0
1623256000000|2021-06-09 16:26:40|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1623256010000|2021-06-09 16:26:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1623256020000|2021-06-09 16:27:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1623256030000|2021-06-09 16:27:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1623256050000|2021-06-09 16:27:30|||||||||2
1623256060000|2021-06-09 16:27:40|||||||||2
1623256090000|2021-06-09 16:28:10|||||||||1
1623256100000|2021-06-09 16:28:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1623256110000|2021-06-09 16:28:30|19.95|19.79|19.91|19.75|19.95|19.79|19.9|19.74|60
1623256120000|2021-06-09 16:28:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623256140000|2021-06-09 16:29:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|22
1623256160000|2021-06-09 16:29:20|||||||||4
1623256220000|2021-06-09 16:30:20|||||||||7
1623256260000|2021-06-09 16:31:00|||||||||74
1623256310000|2021-06-09 16:31:50|||||||||1
1623256320000|2021-06-09 16:32:00|||||||||2
1623256330000|2021-06-09 16:32:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|96
1623256340000|2021-06-09 16:32:20|||||||||3
1623256350000|2021-06-09 16:32:30|||||||||24
1623256360000|2021-06-09 16:32:40|||||||||1
1623256370000|2021-06-09 16:32:50|||||||||39
1623256380000|2021-06-09 16:33:00|||||||||22
1623256390000|2021-06-09 16:33:10|||||||||2
1623256400000|2021-06-09 16:33:20|||||||||6
1623256410000|2021-06-09 16:33:30|||||||||3
1623256420000|2021-06-09 16:33:40|||||||||1
1623256430000|2021-06-09 16:33:50|||||||||1
1623256440000|2021-06-09 16:34:00|||||||||2
1623256450000|2021-06-09 16:34:10|||||||||4
1623256460000|2021-06-09 16:34:20|||||||||6
1623256470000|2021-06-09 16:34:30|||||||||1
1623256480000|2021-06-09 16:34:40|||||||||3
1623256490000|2021-06-09 16:34:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|67
1623256500000|2021-06-09 16:35:00|||||||||1
1623256510000|2021-06-09 16:35:10|||||||||1
1623256520000|2021-06-09 16:35:20|||||||||2
1623256530000|2021-06-09 16:35:30|||||||||20
1623256540000|2021-06-09 16:35:40|||||||||1
1623256550000|2021-06-09 16:35:50|||||||||1
1623256560000|2021-06-09 16:36:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|11
1623256570000|2021-06-09 16:36:10|||||||||2
1623256580000|2021-06-09 16:36:20|||||||||2
1623256590000|2021-06-09 16:36:30|||||||||2
1623256600000|2021-06-09 16:36:40|||||||||1
1623256610000|2021-06-09 16:36:50|||||||||2
1623256620000|2021-06-09 16:37:00|||||||||1
1623256630000|2021-06-09 16:37:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1623256640000|2021-06-09 16:37:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1623256650000|2021-06-09 16:37:30|||||||||1
1623256660000|2021-06-09 16:37:40|||||||||2
1623256670000|2021-06-09 16:37:50|||||||||1
1623256680000|2021-06-09 16:38:00|||||||||1
1623256690000|2021-06-09 16:38:10|||||||||1
1623256700000|2021-06-09 16:38:20|||||||||1
1623256710000|2021-06-09 16:38:30|||||||||2
1623256720000|2021-06-09 16:38:40|||||||||4
1623256730000|2021-06-09 16:38:50|||||||||1
1623256740000|2021-06-09 16:39:00|||||||||8
1623256750000|2021-06-09 16:39:10|||||||||3
1623256760000|2021-06-09 16:39:20|||||||||1
1623256770000|2021-06-09 16:39:30|||||||||1
1623256780000|2021-06-09 16:39:40|||||||||1
1623256790000|2021-06-09 16:39:50|||||||||1
1623256800000|2021-06-09 16:40:00|||||||||2
1623256810000|2021-06-09 16:40:10|||||||||1
1623256820000|2021-06-09 16:40:20|||||||||1
1623256830000|2021-06-09 16:40:30|||||||||1
1623256840000|2021-06-09 16:40:40|||||||||1
1623256850000|2021-06-09 16:40:50|||||||||1
1623256860000|2021-06-09 16:41:00|||||||||1
1623256870000|2021-06-09 16:41:10|||||||||1
1623256880000|2021-06-09 16:41:20|||||||||1
1623256890000|2021-06-09 16:41:30|||||||||2
1623256900000|2021-06-09 16:41:40|||||||||1
1623256910000|2021-06-09 16:41:50|||||||||1
1623256920000|2021-06-09 16:42:00|||||||||2
1623256930000|2021-06-09 16:42:10|||||||||1
1623256940000|2021-06-09 16:42:20|||||||||1
1623256950000|2021-06-09 16:42:30|||||||||1
1623256960000|2021-06-09 16:42:40|||||||||2
1623256970000|2021-06-09 16:42:50|||||||||1
1623256980000|2021-06-09 16:43:00|||||||||12
1623256990000|2021-06-09 16:43:10|||||||||1
1623257000000|2021-06-09 16:43:20|||||||||1
1623257010000|2021-06-09 16:43:30|||||||||7
1623257020000|2021-06-09 16:43:40|||||||||1
1623257030000|2021-06-09 16:43:50|||||||||1
1623257040000|2021-06-09 16:44:00|||||||||1
1623257050000|2021-06-09 16:44:10|||||||||1
1623257060000|2021-06-09 16:44:20|||||||||2
1623257070000|2021-06-09 16:44:30|||||||||2
1623257080000|2021-06-09 16:44:40|||||||||1
1623257090000|2021-06-09 16:44:50|||||||||6
1623257100000|2021-06-09 16:45:00|||||||||1
1623257110000|2021-06-09 16:45:10|||||||||11
1623257120000|2021-06-09 16:45:20|||||||||2
1623257130000|2021-06-09 16:45:30|||||||||1
1623257140000|2021-06-09 16:45:40|||||||||8
1623257150000|2021-06-09 16:45:50|||||||||1
1623257160000|2021-06-09 16:46:00|||||||||2
1623257170000|2021-06-09 16:46:10|||||||||2
1623257180000|2021-06-09 16:46:20|||||||||2
1623257190000|2021-06-09 16:46:30|||||||||1
1623257200000|2021-06-09 16:46:40|||||||||32
1623257210000|2021-06-09 16:46:50|||||||||1
1623257220000|2021-06-09 16:47:00|||||||||1
1623257230000|2021-06-09 16:47:10|||||||||3
1623257240000|2021-06-09 16:47:20|||||||||1
1623257250000|2021-06-09 16:47:30|||||||||1
1623257260000|2021-06-09 16:47:40|||||||||12
1623257270000|2021-06-09 16:47:50|||||||||2
1623257280000|2021-06-09 16:48:00|||||||||1
1623257290000|2021-06-09 16:48:10|||||||||1
1623257300000|2021-06-09 16:48:20|||||||||1
1623257310000|2021-06-09 16:48:30|||||||||2
1623257320000|2021-06-09 16:48:40|||||||||1
1623257330000|2021-06-09 16:48:50|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|5
1623257340000|2021-06-09 16:49:00|||||||||4
1623257350000|2021-06-09 16:49:10|||||||||2
1623257360000|2021-06-09 16:49:20|||||||||3
1623257370000|2021-06-09 16:49:30|||||||||1
1623257380000|2021-06-09 16:49:40|||||||||4
1623257390000|2021-06-09 16:49:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|25
1623257410000|2021-06-09 16:50:10|||||||||1
1623257420000|2021-06-09 16:50:20|||||||||1
1623257430000|2021-06-09 16:50:30|||||||||2
1623257440000|2021-06-09 16:50:40|||||||||1
1623257450000|2021-06-09 16:50:50|||||||||2
1623257460000|2021-06-09 16:51:00|||||||||6
1623257470000|2021-06-09 16:51:10|||||||||2
1623257480000|2021-06-09 16:51:20|||||||||1
1623257490000|2021-06-09 16:51:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1623257500000|2021-06-09 16:51:40|||||||||1
1623257510000|2021-06-09 16:51:50|||||||||2
1623257520000|2021-06-09 16:52:00|||||||||6
1623257530000|2021-06-09 16:52:10|||||||||2
1623257540000|2021-06-09 16:52:20|||||||||7
1623257550000|2021-06-09 16:52:30|||||||||2
1623257560000|2021-06-09 16:52:40|||||||||1
1623257570000|2021-06-09 16:52:50|||||||||2
1623257580000|2021-06-09 16:53:00|||||||||1
1623257590000|2021-06-09 16:53:10|||||||||3
1623257600000|2021-06-09 16:53:20|||||||||1
1623257610000|2021-06-09 16:53:30|||||||||8
1623257620000|2021-06-09 16:53:40|||||||||1
1623257630000|2021-06-09 16:53:50|||||||||2
1623257640000|2021-06-09 16:54:00|||||||||7
1623257650000|2021-06-09 16:54:10|||||||||11
1623257660000|2021-06-09 16:54:20|||||||||1
1623257670000|2021-06-09 16:54:30|||||||||2
1623257680000|2021-06-09 16:54:40|||||||||1
1623257690000|2021-06-09 16:54:50|||||||||2
1623257700000|2021-06-09 16:55:00|||||||||2
1623257710000|2021-06-09 16:55:10|||||||||2
1623257720000|2021-06-09 16:55:20|||||||||7
1623257730000|2021-06-09 16:55:30|||||||||1
1623257740000|2021-06-09 16:55:40|||||||||3
1623257750000|2021-06-09 16:55:50|||||||||1
1623257760000|2021-06-09 16:56:00|||||||||1
1623257770000|2021-06-09 16:56:10|||||||||2
1623257780000|2021-06-09 16:56:20|||||||||1
1623257790000|2021-06-09 16:56:30|||||||||2
1623257800000|2021-06-09 16:56:40|||||||||1
1623257810000|2021-06-09 16:56:50|||||||||9
1623257820000|2021-06-09 16:57:00|||||||||2
1623257830000|2021-06-09 16:57:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|84
1623257840000|2021-06-09 16:57:20|||||||||2
1623257850000|2021-06-09 16:57:30|||||||||9
1623257860000|2021-06-09 16:57:40|||||||||3
1623257870000|2021-06-09 16:57:50|||||||||3
1623257880000|2021-06-09 16:58:00|||||||||2
1623257890000|2021-06-09 16:58:10|||||||||2
1623257900000|2021-06-09 16:58:20|||||||||2
1623257910000|2021-06-09 16:58:30|||||||||6
1623257920000|2021-06-09 16:58:40|||||||||2
1623257930000|2021-06-09 16:58:50|||||||||1
1623257940000|2021-06-09 16:59:00|||||||||2
1623257950000|2021-06-09 16:59:10|||||||||3
1623257960000|2021-06-09 16:59:20|||||||||1
1623257970000|2021-06-09 16:59:30|||||||||2
1623257980000|2021-06-09 16:59:40|||||||||1
1623257990000|2021-06-09 16:59:50|||||||||1
1623258000000|2021-06-09 17:00:00|||||||||8
1623258010000|2021-06-09 17:00:10|||||||||5
1623258020000|2021-06-09 17:00:20|||||||||2
1623258030000|2021-06-09 17:00:30|||||||||2
1623258040000|2021-06-09 17:00:40|||||||||1
1623258050000|2021-06-09 17:00:50|||||||||2
1623258060000|2021-06-09 17:01:00|||||||||2
1623258070000|2021-06-09 17:01:10|||||||||1
1623258080000|2021-06-09 17:01:20|||||||||8
1623258090000|2021-06-09 17:01:30|||||||||2
1623258100000|2021-06-09 17:01:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1623258110000|2021-06-09 17:01:50|||||||||59
1623258190000|2021-06-09 17:03:10|||||||||10
1623258200000|2021-06-09 17:03:20|||||||||1
1623258230000|2021-06-09 17:03:50|||||||||2
1623258260000|2021-06-09 17:04:20|||||||||4
1623258270000|2021-06-09 17:04:30|||||||||3
1623258280000|2021-06-09 17:04:40|||||||||2
1623258290000|2021-06-09 17:04:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|16
1623258300000|2021-06-09 17:05:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623258340000|2021-06-09 17:05:40|||||||||6
1623258380000|2021-06-09 17:06:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1623258400000|2021-06-09 17:06:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623258430000|2021-06-09 17:07:10|||||||||3
1623258460000|2021-06-09 17:07:40|||||||||7
1623258470000|2021-06-09 17:07:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|39
1623258490000|2021-06-09 17:08:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|16
1623258590000|2021-06-09 17:09:50|||||||||1
1623258600000|2021-06-09 17:10:00|||||||||12
1623258640000|2021-06-09 17:10:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1623258710000|2021-06-09 17:11:50|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|3
1623258720000|2021-06-09 17:12:00|||||||||1
1623258770000|2021-06-09 17:12:50|||||||||3
1623258820000|2021-06-09 17:13:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1623258830000|2021-06-09 17:13:50|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|0
1623258840000|2021-06-09 17:14:00|||||||||70
1623258860000|2021-06-09 17:14:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1623258900000|2021-06-09 17:15:00|||||||||56
1623258930000|2021-06-09 17:15:30|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|12
1623258980000|2021-06-09 17:16:20|||||||||3
1623258990000|2021-06-09 17:16:30|||||||||42
1623259010000|2021-06-09 17:16:50|||||||||26
1623259020000|2021-06-09 17:17:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1623259030000|2021-06-09 17:17:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|12
1623259040000|2021-06-09 17:17:20|||||||||1
1623259070000|2021-06-09 17:17:50|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1623259080000|2021-06-09 17:18:00|||||||||13
1623259090000|2021-06-09 17:18:10|||||||||1
1623259110000|2021-06-09 17:18:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1623259130000|2021-06-09 17:18:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623259140000|2021-06-09 17:19:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1623259150000|2021-06-09 17:19:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1623259160000|2021-06-09 17:19:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1623259240000|2021-06-09 17:20:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|1
1623259250000|2021-06-09 17:20:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|36
1623259270000|2021-06-09 17:21:10|||||||||14
1623259330000|2021-06-09 17:22:10|||||||||5
1623259400000|2021-06-09 17:23:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|20
1623259410000|2021-06-09 17:23:30|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|1
1623259420000|2021-06-09 17:23:40|||||||||3
1623259440000|2021-06-09 17:24:00|||||||||5
1623259450000|2021-06-09 17:24:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|2
1623259460000|2021-06-09 17:24:20|||||||||2
1623259470000|2021-06-09 17:24:30|||||||||2
1623259480000|2021-06-09 17:24:40|||||||||2
1623259490000|2021-06-09 17:24:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|1
1623259510000|2021-06-09 17:25:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623259530000|2021-06-09 17:25:30|||||||||1
1623259590000|2021-06-09 17:26:30|||||||||1
1623259650000|2021-06-09 17:27:30|||||||||2
1623259660000|2021-06-09 17:27:40|||||||||5
1623259670000|2021-06-09 17:27:50|||||||||7
1623259710000|2021-06-09 17:28:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1623259730000|2021-06-09 17:28:50|||||||||2
1623259750000|2021-06-09 17:29:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623259770000|2021-06-09 17:29:30|||||||||2
1623259790000|2021-06-09 17:29:50|||||||||7
1623259800000|2021-06-09 17:30:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|21
1623259810000|2021-06-09 17:30:10|||||||||3
1623259820000|2021-06-09 17:30:20|||||||||5
1623259830000|2021-06-09 17:30:30|||||||||7
1623259840000|2021-06-09 17:30:40|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|0
1623259850000|2021-06-09 17:30:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623259880000|2021-06-09 17:31:20|||||||||4
1623259910000|2021-06-09 17:31:50|||||||||2
1623259920000|2021-06-09 17:32:00|||||||||2
1623259930000|2021-06-09 17:32:10|||||||||1
1623259990000|2021-06-09 17:33:10|||||||||1
1623260000000|2021-06-09 17:33:20|||||||||4
1623260140000|2021-06-09 17:35:40|||||||||7
1623260150000|2021-06-09 17:35:50|||||||||14
1623260170000|2021-06-09 17:36:10|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|2
1623260180000|2021-06-09 17:36:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623260190000|2021-06-09 17:36:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1623260220000|2021-06-09 17:37:00|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|12
1623260230000|2021-06-09 17:37:10|||||||||4
1623260280000|2021-06-09 17:38:00|||||||||16
1623260290000|2021-06-09 17:38:10|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|22
1623260300000|2021-06-09 17:38:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623260450000|2021-06-09 17:40:50|||||||||7
1623260490000|2021-06-09 17:41:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|114
1623260500000|2021-06-09 17:41:40|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|10
1623260530000|2021-06-09 17:42:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1623260540000|2021-06-09 17:42:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623260640000|2021-06-09 17:44:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1623260660000|2021-06-09 17:44:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1623260680000|2021-06-09 17:44:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|7
1623260700000|2021-06-09 17:45:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1623260710000|2021-06-09 17:45:10|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|30
1623260720000|2021-06-09 17:45:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|32
1623260750000|2021-06-09 17:45:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|19
1623260780000|2021-06-09 17:46:20|20|19.84|20|19.84|20|19.84|20|19.84|1
1623260790000|2021-06-09 17:46:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1623260820000|2021-06-09 17:47:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1623260830000|2021-06-09 17:47:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1623260870000|2021-06-09 17:47:50|||||||||5
1623260880000|2021-06-09 17:48:00|||||||||4
1623260890000|2021-06-09 17:48:10|||||||||1
1623260940000|2021-06-09 17:49:00|||||||||54
1623260980000|2021-06-09 17:49:40|||||||||1
1623260990000|2021-06-09 17:49:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1623261000000|2021-06-09 17:50:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1623261020000|2021-06-09 17:50:20|||||||||53
1623261030000|2021-06-09 17:50:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1623261060000|2021-06-09 17:51:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1623261110000|2021-06-09 17:51:50|||||||||1
1623261160000|2021-06-09 17:52:40|||||||||1
1623261170000|2021-06-09 17:52:50|||||||||47
1623261180000|2021-06-09 17:53:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1623261190000|2021-06-09 17:53:10|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|3
1623261260000|2021-06-09 17:54:20|||||||||1
1623261310000|2021-06-09 17:55:10|||||||||12
1623261350000|2021-06-09 17:55:50|||||||||1
1623261360000|2021-06-09 17:56:00|||||||||5
1623261430000|2021-06-09 17:57:10|||||||||1
1623261440000|2021-06-09 17:57:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1623261450000|2021-06-09 17:57:30|||||||||1
1623261460000|2021-06-09 17:57:40|||||||||20
1623261510000|2021-06-09 17:58:30|||||||||3
1623261540000|2021-06-09 17:59:00|||||||||11
1623261550000|2021-06-09 17:59:10|||||||||3
1623261560000|2021-06-09 17:59:20|20.08|19.92|20.08|19.92|20.08|19.92|20.04|19.88|10
1623261570000|2021-06-09 17:59:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|7
1623261590000|2021-06-09 17:59:50|||||||||2
1623261630000|2021-06-09 18:00:30|||||||||1
1623261690000|2021-06-09 18:01:30|||||||||7
1623261700000|2021-06-09 18:01:40|||||||||11
1623261750000|2021-06-09 18:02:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|79
1623261760000|2021-06-09 18:02:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|4
1623261770000|2021-06-09 18:02:50|19.98|19.82|19.98|19.82|20.02|19.86|19.98|19.82|2
1623261780000|2021-06-09 18:03:00|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|6
1623261800000|2021-06-09 18:03:20|||||||||5
1623261810000|2021-06-09 18:03:30|||||||||4
1623261830000|2021-06-09 18:03:50|||||||||1
1623261840000|2021-06-09 18:04:00|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|4
1623261850000|2021-06-09 18:04:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1623261860000|2021-06-09 18:04:20|||||||||17
1623261880000|2021-06-09 18:04:40|||||||||3
1623261900000|2021-06-09 18:05:00|||||||||5
1623261920000|2021-06-09 18:05:20|||||||||7
1623261930000|2021-06-09 18:05:30|||||||||2
1623261940000|2021-06-09 18:05:40|||||||||5
1623261980000|2021-06-09 18:06:20|||||||||5
1623261990000|2021-06-09 18:06:30|||||||||2
1623262000000|2021-06-09 18:06:40|||||||||10
1623262020000|2021-06-09 18:07:00|||||||||1
1623262030000|2021-06-09 18:07:10|||||||||4
1623262040000|2021-06-09 18:07:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|24
1623262060000|2021-06-09 18:07:40|||||||||5
1623262070000|2021-06-09 18:07:50|||||||||1
1623262080000|2021-06-09 18:08:00|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|0
1623262090000|2021-06-09 18:08:10|||||||||2
1623262100000|2021-06-09 18:08:20|||||||||1
1623262120000|2021-06-09 18:08:40|||||||||6
1623262130000|2021-06-09 18:08:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1623262140000|2021-06-09 18:09:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1623262150000|2021-06-09 18:09:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|21
1623262160000|2021-06-09 18:09:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1623262180000|2021-06-09 18:09:40|||||||||1
1623262190000|2021-06-09 18:09:50|||||||||2
1623262200000|2021-06-09 18:10:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1623262210000|2021-06-09 18:10:10|||||||||3
1623262220000|2021-06-09 18:10:20|||||||||1
1623262240000|2021-06-09 18:10:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1623262250000|2021-06-09 18:10:50|||||||||3
1623262260000|2021-06-09 18:11:00|||||||||11
1623262280000|2021-06-09 18:11:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1623262290000|2021-06-09 18:11:30|||||||||7
1623262310000|2021-06-09 18:11:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|16
1623262320000|2021-06-09 18:12:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1623262340000|2021-06-09 18:12:20|||||||||1
1623262350000|2021-06-09 18:12:30|||||||||5
1623262360000|2021-06-09 18:12:40|||||||||4
1623262380000|2021-06-09 18:13:00|||||||||1
1623262390000|2021-06-09 18:13:10|||||||||1
1623262400000|2021-06-09 18:13:20|||||||||13
1623262410000|2021-06-09 18:13:30|||||||||3
1623262420000|2021-06-09 18:13:40|||||||||2
1623262430000|2021-06-09 18:13:50|||||||||1
1623262440000|2021-06-09 18:14:00|||||||||1
1623262450000|2021-06-09 18:14:10|||||||||1
1623262460000|2021-06-09 18:14:20|||||||||35
1623262480000|2021-06-09 18:14:40|||||||||3
1623262490000|2021-06-09 18:14:50|||||||||2
1623262500000|2021-06-09 18:15:00|||||||||2
1623262510000|2021-06-09 18:15:10|||||||||1
1623262520000|2021-06-09 18:15:20|||||||||8
1623262540000|2021-06-09 18:15:40|||||||||6
1623262560000|2021-06-09 18:16:00|||||||||2
1623262570000|2021-06-09 18:16:10|||||||||4
1623262580000|2021-06-09 18:16:20|||||||||1
1623262600000|2021-06-09 18:16:40|||||||||3
1623262610000|2021-06-09 18:16:50|||||||||13
1623262620000|2021-06-09 18:17:00|||||||||4
1623262660000|2021-06-09 18:17:40|||||||||1
1623262670000|2021-06-09 18:17:50|||||||||5
1623262710000|2021-06-09 18:18:30|||||||||5
1623262730000|2021-06-09 18:18:50|||||||||7
1623262740000|2021-06-09 18:19:00|||||||||29
1623262780000|2021-06-09 18:19:40|||||||||4
1623262800000|2021-06-09 18:20:00|||||||||7
1623262810000|2021-06-09 18:20:10|||||||||4
1623262830000|2021-06-09 18:20:30|||||||||5
1623262840000|2021-06-09 18:20:40|||||||||16
1623262850000|2021-06-09 18:20:50|||||||||9
1623262860000|2021-06-09 18:21:00|||||||||3
1623262890000|2021-06-09 18:21:30|||||||||7
1623262930000|2021-06-09 18:22:10|||||||||3
1623262950000|2021-06-09 18:22:30|||||||||5
1623262960000|2021-06-09 18:22:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|19
1623262970000|2021-06-09 18:22:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1623263010000|2021-06-09 18:23:30|||||||||1
1623263020000|2021-06-09 18:23:40|||||||||67
1623263030000|2021-06-09 18:23:50|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|23
1623270660000|2021-06-09 20:31:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|660
1623270670000|2021-06-09 20:31:10|||||||||10
1623270700000|2021-06-09 20:31:40|||||||||1
1623270780000|2021-06-09 20:33:00|||||||||1
1623270790000|2021-06-09 20:33:10|||||||||1
1623270880000|2021-06-09 20:34:40|||||||||1
1623270890000|2021-06-09 20:34:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1623270910000|2021-06-09 20:35:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1623270920000|2021-06-09 20:35:20|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|1
1623270930000|2021-06-09 20:35:30|||||||||1
1623270960000|2021-06-09 20:36:00|||||||||5
1623270970000|2021-06-09 20:36:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1623270980000|2021-06-09 20:36:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623271000000|2021-06-09 20:36:40|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1623271010000|2021-06-09 20:36:50|||||||||1
1623271020000|2021-06-09 20:37:00|||||||||1
1623271030000|2021-06-09 20:37:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623271050000|2021-06-09 20:37:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623271090000|2021-06-09 20:38:10|||||||||10
1623271120000|2021-06-09 20:38:40|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|70
1623271140000|2021-06-09 20:39:00|||||||||1
1623271160000|2021-06-09 20:39:20|||||||||2
1623271170000|2021-06-09 20:39:30|||||||||1
1623271190000|2021-06-09 20:39:50|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|6
1623271200000|2021-06-09 20:40:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623271210000|2021-06-09 20:40:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|1
1623271230000|2021-06-09 20:40:30|||||||||2
1623271250000|2021-06-09 20:40:50|||||||||1
1623271430000|2021-06-09 20:43:50|||||||||2
1623271460000|2021-06-09 20:44:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|30
1623271470000|2021-06-09 20:44:30|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|1
1623271480000|2021-06-09 20:44:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1623271500000|2021-06-09 20:45:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|0
1623271510000|2021-06-09 20:45:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623271520000|2021-06-09 20:45:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623271540000|2021-06-09 20:45:40|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|0
1623271560000|2021-06-09 20:46:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|21
1623271570000|2021-06-09 20:46:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623271600000|2021-06-09 20:46:40|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|0
1623271610000|2021-06-09 20:46:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623271620000|2021-06-09 20:47:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623271640000|2021-06-09 20:47:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1623271660000|2021-06-09 20:47:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1623271690000|2021-06-09 20:48:10|||||||||2
1623271840000|2021-06-09 20:50:40|||||||||1
1623272020000|2021-06-09 20:53:40|||||||||3
1623272040000|2021-06-09 20:54:00|||||||||2
1623272050000|2021-06-09 20:54:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1623272190000|2021-06-09 20:56:30|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|15
1623272200000|2021-06-09 20:56:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1623272230000|2021-06-09 20:57:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1623272350000|2021-06-09 20:59:10|||||||||1
1623272390000|2021-06-09 20:59:50|||||||||22
1623276000000|2021-06-09 22:00:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1623276010000|2021-06-09 22:00:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623276030000|2021-06-09 22:00:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623276060000|2021-06-09 22:01:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623276260000|2021-06-09 22:04:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|39
1623276270000|2021-06-09 22:04:30|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|7
1623276280000|2021-06-09 22:04:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|2
1623276300000|2021-06-09 22:05:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623276420000|2021-06-09 22:07:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1623276430000|2021-06-09 22:07:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623276510000|2021-06-09 22:08:30|||||||||15
1623276640000|2021-06-09 22:10:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1623276700000|2021-06-09 22:11:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1623276710000|2021-06-09 22:11:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1623276760000|2021-06-09 22:12:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1623276840000|2021-06-09 22:14:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1623276920000|2021-06-09 22:15:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623277060000|2021-06-09 22:17:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1623277690000|2021-06-09 22:28:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623277850000|2021-06-09 22:30:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1623277890000|2021-06-09 22:31:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623277900000|2021-06-09 22:31:40|||||||||4
1623277910000|2021-06-09 22:31:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1623277960000|2021-06-09 22:32:40|||||||||5
1623278170000|2021-06-09 22:36:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1623278240000|2021-06-09 22:37:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1623278480000|2021-06-09 22:41:20|||||||||1
1623278760000|2021-06-09 22:46:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1623278790000|2021-06-09 22:46:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|11
1623278800000|2021-06-09 22:46:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1623278880000|2021-06-09 22:48:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623279370000|2021-06-09 22:56:10|||||||||2
1623279400000|2021-06-09 22:56:40|||||||||1
1623279440000|2021-06-09 22:57:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1623279550000|2021-06-09 22:59:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1623279880000|2021-06-09 23:04:40|||||||||53
1623279890000|2021-06-09 23:04:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|51
1623279970000|2021-06-09 23:06:10|||||||||2
1623280040000|2021-06-09 23:07:20|20.16|20|20.16|20|20.16|20|20.16|20|4
1623280050000|2021-06-09 23:07:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1623280090000|2021-06-09 23:08:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1623280160000|2021-06-09 23:09:20|20.16|20|20.13|19.97|20.16|20|20.13|19.97|0
1623281420000|2021-06-09 23:30:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1623281520000|2021-06-09 23:32:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1623281570000|2021-06-09 23:32:50|||||||||1
1623281620000|2021-06-09 23:33:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1623281640000|2021-06-09 23:34:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1623281660000|2021-06-09 23:34:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1623281740000|2021-06-09 23:35:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1623282340000|2021-06-09 23:45:40|||||||||1
1623282690000|2021-06-09 23:51:30|||||||||1
1623282980000|2021-06-09 23:56:20|20.16|20|20.16|20|20.16|20|20.14|19.98|8
1623282990000|2021-06-09 23:56:30|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|0
1623283000000|2021-06-09 23:56:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1623283010000|2021-06-09 23:56:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1623283020000|2021-06-09 23:57:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|2
1623283040000|2021-06-09 23:57:20|||||||||1
1623283050000|2021-06-09 23:57:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623283100000|2021-06-09 23:58:20|||||||||1
1623283210000|2021-06-10 00:00:10|||||||||1
1623283230000|2021-06-10 00:00:30|||||||||2
1623283240000|2021-06-10 00:00:40|||||||||1
1623283290000|2021-06-10 00:01:30|||||||||1
1623283410000|2021-06-10 00:03:30|||||||||1
1623283530000|2021-06-10 00:05:30|||||||||1
1623283590000|2021-06-10 00:06:30|||||||||22
1623283620000|2021-06-10 00:07:00|||||||||1
1623283830000|2021-06-10 00:10:30|||||||||6
1623283920000|2021-06-10 00:12:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1623284140000|2021-06-10 00:15:40|||||||||1
1623284390000|2021-06-10 00:19:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1623284530000|2021-06-10 00:22:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1623284580000|2021-06-10 00:23:00|||||||||2
1623284590000|2021-06-10 00:23:10|||||||||1
1623284630000|2021-06-10 00:23:50|||||||||1
1623284780000|2021-06-10 00:26:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1623284860000|2021-06-10 00:27:40|||||||||1
1623284870000|2021-06-10 00:27:50|||||||||10
1623284910000|2021-06-10 00:28:30|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|1
1623284980000|2021-06-10 00:29:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623285000000|2021-06-10 00:30:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1623285020000|2021-06-10 00:30:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1623285030000|2021-06-10 00:30:30|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1623285040000|2021-06-10 00:30:40|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1623285050000|2021-06-10 00:30:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1623285070000|2021-06-10 00:31:10|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|6
1623285080000|2021-06-10 00:31:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1623285500000|2021-06-10 00:38:20|||||||||1
1623286250000|2021-06-10 00:50:50|||||||||2
1623286270000|2021-06-10 00:51:10|||||||||5
1623286330000|2021-06-10 00:52:10|||||||||1
1623286350000|2021-06-10 00:52:30|||||||||3
1623286460000|2021-06-10 00:54:20|||||||||1
1623287120000|2021-06-10 01:05:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|51
1623287280000|2021-06-10 01:08:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|16
1623287290000|2021-06-10 01:08:10|||||||||2
1623287350000|2021-06-10 01:09:10|||||||||1
1623287380000|2021-06-10 01:09:40|||||||||1
1623288880000|2021-06-10 01:34:40|||||||||6
1623289000000|2021-06-10 01:36:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1623289080000|2021-06-10 01:38:00|||||||||2
1623289180000|2021-06-10 01:39:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1623289190000|2021-06-10 01:39:50|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1623289200000|2021-06-10 01:40:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1623289950000|2021-06-10 01:52:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1623290060000|2021-06-10 01:54:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|9
1623290070000|2021-06-10 01:54:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1623290190000|2021-06-10 01:56:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623290200000|2021-06-10 01:56:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1623290230000|2021-06-10 01:57:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1623290400000|2021-06-10 02:00:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1623290520000|2021-06-10 02:02:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1623290560000|2021-06-10 02:02:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1623290580000|2021-06-10 02:03:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623290630000|2021-06-10 02:03:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1623290670000|2021-06-10 02:04:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623290680000|2021-06-10 02:04:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623290690000|2021-06-10 02:04:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623290750000|2021-06-10 02:05:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623290760000|2021-06-10 02:06:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1623290790000|2021-06-10 02:06:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1623290800000|2021-06-10 02:06:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1623291010000|2021-06-10 02:10:10|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|0
1623291050000|2021-06-10 02:10:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1623291420000|2021-06-10 02:17:00|||||||||3
1623292040000|2021-06-10 02:27:20|||||||||2
1623292210000|2021-06-10 02:30:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1623292230000|2021-06-10 02:30:30|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|0
1623292860000|2021-06-10 02:41:00|||||||||4
1623293330000|2021-06-10 02:48:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1623293340000|2021-06-10 02:49:00|||||||||1
1623293370000|2021-06-10 02:49:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1623293410000|2021-06-10 02:50:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623293480000|2021-06-10 02:51:20|||||||||2
1623293510000|2021-06-10 02:51:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|27
1623293760000|2021-06-10 02:56:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1623294070000|2021-06-10 03:01:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|20
1623294670000|2021-06-10 03:11:10|||||||||1
1623295360000|2021-06-10 03:22:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1623295460000|2021-06-10 03:24:20|||||||||1
1623295900000|2021-06-10 03:31:40|||||||||2
1623296150000|2021-06-10 03:35:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1623296310000|2021-06-10 03:38:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623297280000|2021-06-10 03:54:40|||||||||2
1623298170000|2021-06-10 04:09:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623299270000|2021-06-10 04:27:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|0
1623300150000|2021-06-10 04:42:30|||||||||1
1623301270000|2021-06-10 05:01:10|||||||||1
1623301630000|2021-06-10 05:07:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1623301640000|2021-06-10 05:07:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1623302010000|2021-06-10 05:13:30|||||||||1
1623302780000|2021-06-10 05:26:20|||||||||1
1623302810000|2021-06-10 05:26:50|||||||||1
1623303090000|2021-06-10 05:31:30|||||||||2
1623303560000|2021-06-10 05:39:20|||||||||5
1623303670000|2021-06-10 05:41:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|10
1623303920000|2021-06-10 05:45:20|||||||||3
1623303940000|2021-06-10 05:45:40|||||||||1
1623303950000|2021-06-10 05:45:50|||||||||2
1623304800000|2021-06-10 06:00:00|20.16|20|20.16|20|20.16|20|20.16|20|2
1623304830000|2021-06-10 06:00:30|||||||||1
1623304900000|2021-06-10 06:01:40|||||||||1
1623304980000|2021-06-10 06:03:00|||||||||1
1623305100000|2021-06-10 06:05:00|||||||||5
1623305410000|2021-06-10 06:10:10|||||||||1
1623305480000|2021-06-10 06:11:20|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1623305630000|2021-06-10 06:13:50|||||||||11
1623306150000|2021-06-10 06:22:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1623306170000|2021-06-10 06:22:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1623306190000|2021-06-10 06:23:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1623306200000|2021-06-10 06:23:20|||||||||16
1623306230000|2021-06-10 06:23:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1623306260000|2021-06-10 06:24:20|||||||||1
1623306570000|2021-06-10 06:29:30|||||||||2
1623306760000|2021-06-10 06:32:40|||||||||1
1623307050000|2021-06-10 06:37:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|39
1623307080000|2021-06-10 06:38:00|||||||||5
1623307220000|2021-06-10 06:40:20|||||||||9
1623307240000|2021-06-10 06:40:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1623307300000|2021-06-10 06:41:40|||||||||2
1623307330000|2021-06-10 06:42:10|||||||||1
1623307340000|2021-06-10 06:42:20|||||||||1
1623307450000|2021-06-10 06:44:10|||||||||1
1623307490000|2021-06-10 06:44:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1623307510000|2021-06-10 06:45:10|||||||||1
1623307680000|2021-06-10 06:48:00|||||||||7
1623307820000|2021-06-10 06:50:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623307870000|2021-06-10 06:51:10|||||||||2
1623308060000|2021-06-10 06:54:20|||||||||1
1623308140000|2021-06-10 06:55:40|||||||||1
1623308210000|2021-06-10 06:56:50|||||||||8
1623308400000|2021-06-10 07:00:00|||||||||4
1623308420000|2021-06-10 07:00:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1623308430000|2021-06-10 07:00:30|||||||||1
1623308450000|2021-06-10 07:00:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1623308460000|2021-06-10 07:01:00|||||||||1
1623308470000|2021-06-10 07:01:10|||||||||12
1623308480000|2021-06-10 07:01:20|||||||||4
1623308520000|2021-06-10 07:02:00|||||||||1
1623308620000|2021-06-10 07:03:40|||||||||2
1623308630000|2021-06-10 07:03:50|||||||||4
1623308700000|2021-06-10 07:05:00|||||||||1
1623308870000|2021-06-10 07:07:50|||||||||49
1623308940000|2021-06-10 07:09:00|||||||||4
1623308980000|2021-06-10 07:09:40|||||||||1
1623309050000|2021-06-10 07:10:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1623309100000|2021-06-10 07:11:40|||||||||2
1623309110000|2021-06-10 07:11:50|||||||||8
1623309120000|2021-06-10 07:12:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1623309150000|2021-06-10 07:12:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|27
1623309160000|2021-06-10 07:12:40|||||||||51
1623309180000|2021-06-10 07:13:00|||||||||1
1623309190000|2021-06-10 07:13:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1623309210000|2021-06-10 07:13:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|20
1623309240000|2021-06-10 07:14:00|||||||||1
1623309260000|2021-06-10 07:14:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1623309270000|2021-06-10 07:14:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|0
1623309330000|2021-06-10 07:15:30|||||||||8
1623309350000|2021-06-10 07:15:50|||||||||1
1623309360000|2021-06-10 07:16:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|0
1623309370000|2021-06-10 07:16:10|||||||||3
1623309420000|2021-06-10 07:17:00|||||||||1
1623309540000|2021-06-10 07:19:00|||||||||2
1623309550000|2021-06-10 07:19:10|||||||||4
1623309570000|2021-06-10 07:19:30|||||||||2
1623309700000|2021-06-10 07:21:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1623309900000|2021-06-10 07:25:00|||||||||2
1623309910000|2021-06-10 07:25:10|||||||||1
1623309920000|2021-06-10 07:25:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|11
1623309930000|2021-06-10 07:25:30|||||||||1
1623309940000|2021-06-10 07:25:40|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|16
1623309980000|2021-06-10 07:26:20|||||||||1
1623310030000|2021-06-10 07:27:10|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|12
1623310040000|2021-06-10 07:27:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623310100000|2021-06-10 07:28:20|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|3
1623310140000|2021-06-10 07:29:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|18
1623310150000|2021-06-10 07:29:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1623310160000|2021-06-10 07:29:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|2
1623310180000|2021-06-10 07:29:40|||||||||1
1623310190000|2021-06-10 07:29:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|30
1623310200000|2021-06-10 07:30:00|||||||||3
1623310210000|2021-06-10 07:30:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1623310260000|2021-06-10 07:31:00|||||||||1
1623310360000|2021-06-10 07:32:40|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|9
1623310390000|2021-06-10 07:33:10|||||||||3
1623310450000|2021-06-10 07:34:10|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|2
1623310470000|2021-06-10 07:34:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1623310760000|2021-06-10 07:39:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1623310770000|2021-06-10 07:39:30|||||||||2
1623310920000|2021-06-10 07:42:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|9
1623311010000|2021-06-10 07:43:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1623311020000|2021-06-10 07:43:40|||||||||1
1623311140000|2021-06-10 07:45:40|||||||||34
1623311150000|2021-06-10 07:45:50|||||||||9
1623311160000|2021-06-10 07:46:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1623311170000|2021-06-10 07:46:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|1
1623311320000|2021-06-10 07:48:40|||||||||1
1623311390000|2021-06-10 07:49:50|20.16|20|20.16|20|20.16|20|20.16|20|5
1623311400000|2021-06-10 07:50:00|||||||||1
1623311410000|2021-06-10 07:50:10|||||||||1
1623311480000|2021-06-10 07:51:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1623311490000|2021-06-10 07:51:30|||||||||6
1623311500000|2021-06-10 07:51:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1623311510000|2021-06-10 07:51:50|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|9
1623311520000|2021-06-10 07:52:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|1
1623311550000|2021-06-10 07:52:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1623311880000|2021-06-10 07:58:00|||||||||1
1623311890000|2021-06-10 07:58:10|||||||||6
1623311900000|2021-06-10 07:58:20|||||||||1
1623311910000|2021-06-10 07:58:30|||||||||1
1623311940000|2021-06-10 07:59:00|||||||||2
1623311960000|2021-06-10 07:59:20|||||||||5
1623311970000|2021-06-10 07:59:30|20.16|20|20.16|20|20.16|20|20.16|20|5
1623311980000|2021-06-10 07:59:40|||||||||6
1623312000000|2021-06-10 08:00:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|4
1623312010000|2021-06-10 08:00:10|20.16|20|20.16|20|20.16|20|20.16|20|2
1623312040000|2021-06-10 08:00:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1623312070000|2021-06-10 08:01:10|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|6
1623312080000|2021-06-10 08:01:20|||||||||2
1623312120000|2021-06-10 08:02:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1623312140000|2021-06-10 08:02:20|||||||||5
1623312170000|2021-06-10 08:02:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|16
1623312180000|2021-06-10 08:03:00|||||||||1
1623312280000|2021-06-10 08:04:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|97
1623312290000|2021-06-10 08:04:50|||||||||15
1623312310000|2021-06-10 08:05:10|||||||||3
1623312330000|2021-06-10 08:05:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1623312340000|2021-06-10 08:05:40|||||||||1
1623312350000|2021-06-10 08:05:50|||||||||1
1623312460000|2021-06-10 08:07:40|||||||||2
1623312560000|2021-06-10 08:09:20|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|4
1623312580000|2021-06-10 08:09:40|||||||||4
1623312610000|2021-06-10 08:10:10|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|11
1623312620000|2021-06-10 08:10:20|||||||||1
1623312630000|2021-06-10 08:10:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1623312640000|2021-06-10 08:10:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1623312690000|2021-06-10 08:11:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1623312710000|2021-06-10 08:11:50|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|0
1623312770000|2021-06-10 08:12:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1623312780000|2021-06-10 08:13:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1623312940000|2021-06-10 08:15:40|||||||||7
1623313050000|2021-06-10 08:17:30|||||||||2
1623313100000|2021-06-10 08:18:20|||||||||3
1623313120000|2021-06-10 08:18:40|||||||||4
1623313300000|2021-06-10 08:21:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|14
1623313340000|2021-06-10 08:22:20|||||||||1
1623313350000|2021-06-10 08:22:30|||||||||1
1623313460000|2021-06-10 08:24:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|63
1623313500000|2021-06-10 08:25:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1623313510000|2021-06-10 08:25:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1623313570000|2021-06-10 08:26:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|5
1623313590000|2021-06-10 08:26:30|||||||||2
1623313600000|2021-06-10 08:26:40|||||||||5
1623313610000|2021-06-10 08:26:50|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|14
1623313620000|2021-06-10 08:27:00|||||||||4
1623313630000|2021-06-10 08:27:10|||||||||14
1623313650000|2021-06-10 08:27:30|||||||||1
1623313670000|2021-06-10 08:27:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1623313680000|2021-06-10 08:28:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1623313780000|2021-06-10 08:29:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1623313790000|2021-06-10 08:29:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1623313800000|2021-06-10 08:30:00|||||||||11
1623313850000|2021-06-10 08:30:50|||||||||2
1623313860000|2021-06-10 08:31:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1623313890000|2021-06-10 08:31:30|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|54
1623313980000|2021-06-10 08:33:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1623314030000|2021-06-10 08:33:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1623314080000|2021-06-10 08:34:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1623314120000|2021-06-10 08:35:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|1
1623314140000|2021-06-10 08:35:40|||||||||1
1623314150000|2021-06-10 08:35:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|21
1623314160000|2021-06-10 08:36:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623314180000|2021-06-10 08:36:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|5
1623314190000|2021-06-10 08:36:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|36
1623314210000|2021-06-10 08:36:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1623314230000|2021-06-10 08:37:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623314240000|2021-06-10 08:37:20|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|0
1623314250000|2021-06-10 08:37:30|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|0
1623314340000|2021-06-10 08:39:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623314360000|2021-06-10 08:39:20|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|0
1623314430000|2021-06-10 08:40:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1623314470000|2021-06-10 08:41:10|||||||||4
1623314530000|2021-06-10 08:42:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|6
1623314660000|2021-06-10 08:44:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|56
1623314670000|2021-06-10 08:44:30|||||||||1
1623314690000|2021-06-10 08:44:50|||||||||11
1623314720000|2021-06-10 08:45:20|20.22|20.06|20.24|20.08|20.26|20.1|20.22|20.06|0
1623314760000|2021-06-10 08:46:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623314840000|2021-06-10 08:47:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623314880000|2021-06-10 08:48:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623314900000|2021-06-10 08:48:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1623314940000|2021-06-10 08:49:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623315010000|2021-06-10 08:50:10|||||||||2
1623315040000|2021-06-10 08:50:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623315050000|2021-06-10 08:50:50|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|19
1623315150000|2021-06-10 08:52:30|20.2|20.04|20.16|20|20.2|20.04|20.16|20|19
1623315160000|2021-06-10 08:52:40|||||||||1
1623315200000|2021-06-10 08:53:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|23
1623315320000|2021-06-10 08:55:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1623315330000|2021-06-10 08:55:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1623315480000|2021-06-10 08:58:00|||||||||2
1623315610000|2021-06-10 09:00:10|||||||||8
1623315630000|2021-06-10 09:00:30|||||||||3
1623315720000|2021-06-10 09:02:00|||||||||9
1623315730000|2021-06-10 09:02:10|||||||||1
1623315900000|2021-06-10 09:05:00|||||||||6
1623315910000|2021-06-10 09:05:10|||||||||1
1623315960000|2021-06-10 09:06:00|||||||||5
1623316010000|2021-06-10 09:06:50|||||||||2
1623316070000|2021-06-10 09:07:50|||||||||1
1623316540000|2021-06-10 09:15:40|||||||||21
1623316700000|2021-06-10 09:18:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|8
1623316740000|2021-06-10 09:19:00|||||||||1
1623316850000|2021-06-10 09:20:50|20.16|20|20.16|20|20.16|20|20.16|20|11
1623316990000|2021-06-10 09:23:10|20.2|20.04|20.16|20|20.2|20.04|20.16|20|0
1623317030000|2021-06-10 09:23:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1623317060000|2021-06-10 09:24:20|20.18|20.02|20.2|20.04|20.21|20.05|20.18|20.02|0
1623317080000|2021-06-10 09:24:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1623317110000|2021-06-10 09:25:10|||||||||2
1623317290000|2021-06-10 09:28:10|||||||||3
1623317520000|2021-06-10 09:32:00|20.16|20|20.16|20|20.16|20|20.16|20|7
1623317680000|2021-06-10 09:34:40|||||||||2
1623317730000|2021-06-10 09:35:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|22
1623317760000|2021-06-10 09:36:00|20.16|20|20.16|20|20.16|20|20.16|20|6
1623317780000|2021-06-10 09:36:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623317810000|2021-06-10 09:36:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1623317830000|2021-06-10 09:37:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1623317850000|2021-06-10 09:37:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|7
1623317940000|2021-06-10 09:39:00|||||||||1
1623317970000|2021-06-10 09:39:30|||||||||5
1623318000000|2021-06-10 09:40:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1623318090000|2021-06-10 09:41:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1623318100000|2021-06-10 09:41:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623318130000|2021-06-10 09:42:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1623318200000|2021-06-10 09:43:20|||||||||2
1623318210000|2021-06-10 09:43:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1623318270000|2021-06-10 09:44:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1623318280000|2021-06-10 09:44:40|||||||||1
1623318380000|2021-06-10 09:46:20|||||||||3
1623318540000|2021-06-10 09:49:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|4
1623318730000|2021-06-10 09:52:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|4
1623318850000|2021-06-10 09:54:10|||||||||3
1623318920000|2021-06-10 09:55:20|||||||||1
1623319100000|2021-06-10 09:58:20|||||||||2
1623319230000|2021-06-10 10:00:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1623319310000|2021-06-10 10:01:50|||||||||30
1623319340000|2021-06-10 10:02:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623319470000|2021-06-10 10:04:30|20.16|20|20.16|20|20.16|20|20.16|20|3
1623319480000|2021-06-10 10:04:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623319590000|2021-06-10 10:06:30|||||||||3
1623319650000|2021-06-10 10:07:30|||||||||3
1623319700000|2021-06-10 10:08:20|20.16|20|20.16|20|20.16|20|20.16|20|5
1623319800000|2021-06-10 10:10:00|||||||||2
1623319900000|2021-06-10 10:11:40|||||||||3
1623319930000|2021-06-10 10:12:10|||||||||1
1623319940000|2021-06-10 10:12:20|||||||||1
1623319980000|2021-06-10 10:13:00|||||||||6
1623320160000|2021-06-10 10:16:00|||||||||2
1623320210000|2021-06-10 10:16:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1623320280000|2021-06-10 10:18:00|20.16|20|20.16|20|20.16|20|20.16|20|5
1623320290000|2021-06-10 10:18:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623320340000|2021-06-10 10:19:00|||||||||7
1623320350000|2021-06-10 10:19:10|||||||||2
1623320400000|2021-06-10 10:20:00|20.16|20|20.16|20|20.16|20|20.16|20|1
1623320540000|2021-06-10 10:22:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1623320640000|2021-06-10 10:24:00|20.16|20|20.16|20|20.16|20|20.16|20|8
1623320650000|2021-06-10 10:24:10|||||||||2
1623320990000|2021-06-10 10:29:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1623321040000|2021-06-10 10:30:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623321050000|2021-06-10 10:30:50|||||||||5
1623321080000|2021-06-10 10:31:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623321230000|2021-06-10 10:33:50|||||||||1
1623321460000|2021-06-10 10:37:40|20.16|20|20.16|20|20.16|20|20.16|20|10
1623321470000|2021-06-10 10:37:50|||||||||1
1623321480000|2021-06-10 10:38:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623321650000|2021-06-10 10:40:50|||||||||6
1623321660000|2021-06-10 10:41:00|||||||||2
1623322150000|2021-06-10 10:49:10|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|19
1623322170000|2021-06-10 10:49:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623322320000|2021-06-10 10:52:00|||||||||1
1623322440000|2021-06-10 10:54:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1623322570000|2021-06-10 10:56:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623322580000|2021-06-10 10:56:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1623322690000|2021-06-10 10:58:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1623322730000|2021-06-10 10:58:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1623322790000|2021-06-10 10:59:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623322830000|2021-06-10 11:00:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1623323020000|2021-06-10 11:03:40|||||||||1
1623323080000|2021-06-10 11:04:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1623323100000|2021-06-10 11:05:00|||||||||2
1623323170000|2021-06-10 11:06:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1623323220000|2021-06-10 11:07:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|11
1623323230000|2021-06-10 11:07:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1623323240000|2021-06-10 11:07:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623323250000|2021-06-10 11:07:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1623323330000|2021-06-10 11:08:50|||||||||1
1623323470000|2021-06-10 11:11:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1623323700000|2021-06-10 11:15:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623323730000|2021-06-10 11:15:30|||||||||4
1623323760000|2021-06-10 11:16:00|20.16|20|20.16|20|20.16|20|20.16|20|10
1623323790000|2021-06-10 11:16:30|||||||||1
1623323840000|2021-06-10 11:17:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1623323850000|2021-06-10 11:17:30|||||||||2
1623323890000|2021-06-10 11:18:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1623323910000|2021-06-10 11:18:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1623323970000|2021-06-10 11:19:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1623324070000|2021-06-10 11:21:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1623324220000|2021-06-10 11:23:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1623324230000|2021-06-10 11:23:50|||||||||2
1623324240000|2021-06-10 11:24:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1623324270000|2021-06-10 11:24:30|||||||||1
1623324360000|2021-06-10 11:26:00|||||||||2
1623324400000|2021-06-10 11:26:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1623324410000|2021-06-10 11:26:50|||||||||1
1623324480000|2021-06-10 11:28:00|||||||||5
1623324730000|2021-06-10 11:32:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|9
1623324740000|2021-06-10 11:32:20|||||||||1
1623324810000|2021-06-10 11:33:30|||||||||1
1623324840000|2021-06-10 11:34:00|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|17
1623324860000|2021-06-10 11:34:20|20.43|20.27|20.47|20.31|20.47|20.31|20.42|20.26|31
1623324870000|2021-06-10 11:34:30|||||||||4
1623324880000|2021-06-10 11:34:40|||||||||8
1623324890000|2021-06-10 11:34:50|||||||||1
1623324900000|2021-06-10 11:35:00|||||||||2
1623324910000|2021-06-10 11:35:10|||||||||8
1623324920000|2021-06-10 11:35:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|60
1623324930000|2021-06-10 11:35:30|||||||||1
1623324960000|2021-06-10 11:36:00|||||||||4
1623324970000|2021-06-10 11:36:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|14
1623325180000|2021-06-10 11:39:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1623325200000|2021-06-10 11:40:00|||||||||1
1623325250000|2021-06-10 11:40:50|||||||||1
1623325270000|2021-06-10 11:41:10|||||||||1
1623325380000|2021-06-10 11:43:00|||||||||2
1623325410000|2021-06-10 11:43:30|||||||||3
1623325420000|2021-06-10 11:43:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1623325440000|2021-06-10 11:44:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1623325450000|2021-06-10 11:44:10|||||||||11
1623325460000|2021-06-10 11:44:20|||||||||6
1623325470000|2021-06-10 11:44:30|||||||||2
1623325480000|2021-06-10 11:44:40|||||||||3
1623325490000|2021-06-10 11:44:50|||||||||2
1623325500000|2021-06-10 11:45:00|||||||||1
1623325510000|2021-06-10 11:45:10|||||||||1
1623325520000|2021-06-10 11:45:20|||||||||1
1623325530000|2021-06-10 11:45:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1623325540000|2021-06-10 11:45:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1623325550000|2021-06-10 11:45:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1623325560000|2021-06-10 11:46:00|||||||||6
1623325570000|2021-06-10 11:46:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1623325580000|2021-06-10 11:46:20|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|32
1623325590000|2021-06-10 11:46:30|20.21|20.05|20.17|20.01|20.21|20.05|20.16|20|5
1623325600000|2021-06-10 11:46:40|20.19|20.03|20.21|20.05|20.22|20.06|20.19|20.03|2
1623325610000|2021-06-10 11:46:50|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|8
1623325620000|2021-06-10 11:47:00|20.22|20.06|20.19|20.03|20.22|20.06|20.17|20.01|0
1623325640000|2021-06-10 11:47:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|3
1623325660000|2021-06-10 11:47:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623325670000|2021-06-10 11:47:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|11
1623325680000|2021-06-10 11:48:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1623325710000|2021-06-10 11:48:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1623325720000|2021-06-10 11:48:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1623325740000|2021-06-10 11:49:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1623325770000|2021-06-10 11:49:30|20.22|20.06|20.26|20.1|20.27|20.11|20.22|20.06|16
1623325780000|2021-06-10 11:49:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623325790000|2021-06-10 11:49:50|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|3
1623325800000|2021-06-10 11:50:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623325820000|2021-06-10 11:50:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1623325830000|2021-06-10 11:50:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1623325850000|2021-06-10 11:50:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623325860000|2021-06-10 11:51:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1623325880000|2021-06-10 11:51:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1623325890000|2021-06-10 11:51:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623325900000|2021-06-10 11:51:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1623325990000|2021-06-10 11:53:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623326010000|2021-06-10 11:53:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623326030000|2021-06-10 11:53:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623326060000|2021-06-10 11:54:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623326090000|2021-06-10 11:54:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|18
1623326100000|2021-06-10 11:55:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1623326110000|2021-06-10 11:55:10|||||||||1
1623326120000|2021-06-10 11:55:20|||||||||1
1623326130000|2021-06-10 11:55:30|||||||||2
1623326140000|2021-06-10 11:55:40|||||||||45
1623326150000|2021-06-10 11:55:50|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|2
1623326190000|2021-06-10 11:56:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1623326200000|2021-06-10 11:56:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1623326230000|2021-06-10 11:57:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1623326240000|2021-06-10 11:57:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1623326250000|2021-06-10 11:57:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623326260000|2021-06-10 11:57:40|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|0
1623326400000|2021-06-10 12:00:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1623326410000|2021-06-10 12:00:10|||||||||5
1623326450000|2021-06-10 12:00:50|20.26|20.1|20.22|20.06|20.27|20.11|20.22|20.06|8
1623326460000|2021-06-10 12:01:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|13
1623326560000|2021-06-10 12:02:40|||||||||1
1623326640000|2021-06-10 12:04:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|17
1623326650000|2021-06-10 12:04:10|||||||||2
1623326670000|2021-06-10 12:04:30|||||||||57
1623326680000|2021-06-10 12:04:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1623326690000|2021-06-10 12:04:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|0
1623326700000|2021-06-10 12:05:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623326710000|2021-06-10 12:05:10|||||||||1
1623326740000|2021-06-10 12:05:40|||||||||1
1623326760000|2021-06-10 12:06:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|1
1623326820000|2021-06-10 12:07:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|20
1623326880000|2021-06-10 12:08:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|144
1623326890000|2021-06-10 12:08:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1623326900000|2021-06-10 12:08:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|121
1623326910000|2021-06-10 12:08:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|8
1623326940000|2021-06-10 12:09:00|||||||||18
1623326950000|2021-06-10 12:09:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1623326970000|2021-06-10 12:09:30|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|10
1623326990000|2021-06-10 12:09:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1623327000000|2021-06-10 12:10:00|||||||||12
1623327040000|2021-06-10 12:10:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1623327080000|2021-06-10 12:11:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|35
1623327190000|2021-06-10 12:13:10|||||||||1
1623327200000|2021-06-10 12:13:20|20.16|20|20.16|20|20.16|20|20.16|20|12
1623327240000|2021-06-10 12:14:00|||||||||2
1623327300000|2021-06-10 12:15:00|||||||||1
1623327310000|2021-06-10 12:15:10|||||||||2
1623327410000|2021-06-10 12:16:50|20.12|19.96|20.16|20|20.16|20|20.12|19.96|1
1623327420000|2021-06-10 12:17:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|40
1623327430000|2021-06-10 12:17:10|||||||||14
1623327460000|2021-06-10 12:17:40|20.16|20|20.16|20|20.16|20|20.16|20|90
1623327470000|2021-06-10 12:17:50|||||||||3
1623327520000|2021-06-10 12:18:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|8
1623327530000|2021-06-10 12:18:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|5
1623327540000|2021-06-10 12:19:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|3
1623327550000|2021-06-10 12:19:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1623327560000|2021-06-10 12:19:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1623327570000|2021-06-10 12:19:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1623327580000|2021-06-10 12:19:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|12
1623327630000|2021-06-10 12:20:30|||||||||1
1623327660000|2021-06-10 12:21:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|4
1623327670000|2021-06-10 12:21:10|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|12
1623327680000|2021-06-10 12:21:20|20.16|20|20.16|20|20.16|20|20.16|20|6
1623327690000|2021-06-10 12:21:30|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|0
1623327700000|2021-06-10 12:21:40|20.16|20|20.16|20|20.16|20|20.14|19.98|6
1623327710000|2021-06-10 12:21:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|42
1623327720000|2021-06-10 12:22:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|29
1623327730000|2021-06-10 12:22:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1623327740000|2021-06-10 12:22:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1623327750000|2021-06-10 12:22:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1623327760000|2021-06-10 12:22:40|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1623327770000|2021-06-10 12:22:50|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|0
1623327780000|2021-06-10 12:23:00|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|2
1623327790000|2021-06-10 12:23:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1623327800000|2021-06-10 12:23:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1623327820000|2021-06-10 12:23:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623327840000|2021-06-10 12:24:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1623327850000|2021-06-10 12:24:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623327880000|2021-06-10 12:24:40|20.16|20|20.11|19.95|20.16|20|20.11|19.95|1
1623327890000|2021-06-10 12:24:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1623327900000|2021-06-10 12:25:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|48
1623327910000|2021-06-10 12:25:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|18
1623327920000|2021-06-10 12:25:20|||||||||9
1623327930000|2021-06-10 12:25:30|||||||||11
1623327940000|2021-06-10 12:25:40|||||||||1
1623327950000|2021-06-10 12:25:50|||||||||3
1623327980000|2021-06-10 12:26:20|||||||||1
1623328040000|2021-06-10 12:27:20|||||||||1
1623328090000|2021-06-10 12:28:10|||||||||2
1623328110000|2021-06-10 12:28:30|||||||||3
1623328140000|2021-06-10 12:29:00|||||||||2
1623328160000|2021-06-10 12:29:20|||||||||1
1623328170000|2021-06-10 12:29:30|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|29
1623328190000|2021-06-10 12:29:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623328200000|2021-06-10 12:30:00|20.16|20|20.3|20.14|20.3|20.14|20.16|20|82
1623328210000|2021-06-10 12:30:10|20.28|20.12|20.16|20|20.3|20.14|20.16|20|19
1623328220000|2021-06-10 12:30:20|20.19|20.03|20.17|20.01|20.24|20.08|20.17|20.01|10
1623328230000|2021-06-10 12:30:30|20.19|20.03|20.24|20.08|20.26|20.1|20.16|20|54
1623328240000|2021-06-10 12:30:40|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|69
1623328250000|2021-06-10 12:30:50|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|29
1623328260000|2021-06-10 12:31:00|20.29|20.13|20.27|20.11|20.31|20.15|20.24|20.08|14
1623328270000|2021-06-10 12:31:10|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|4
1623328280000|2021-06-10 12:31:20|20.36|20.2|20.34|20.18|20.36|20.2|20.32|20.16|0
1623328290000|2021-06-10 12:31:30|20.32|20.16|20.31|20.15|20.32|20.16|20.26|20.1|27
1623328300000|2021-06-10 12:31:40|20.29|20.13|20.24|20.08|20.31|20.15|20.21|20.05|38
1623328310000|2021-06-10 12:31:50|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|4
1623328320000|2021-06-10 12:32:00|20.18|20.02|20.13|19.97|20.18|20.02|20.11|19.95|47
1623328330000|2021-06-10 12:32:10|20.11|19.95|20.09|19.93|20.11|19.95|20.06|19.9|34
1623328340000|2021-06-10 12:32:20|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|11
1623328350000|2021-06-10 12:32:30|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|65
1623328360000|2021-06-10 12:32:40|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|43
1623328370000|2021-06-10 12:32:50|20.14|19.98|20.06|19.9|20.14|19.98|20.06|19.9|86
1623328380000|2021-06-10 12:33:00|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|25
1623328390000|2021-06-10 12:33:10|20.1|19.94|20.11|19.95|20.11|19.95|20.08|19.92|19
1623328400000|2021-06-10 12:33:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|11
1623328410000|2021-06-10 12:33:30|20.1|19.94|20.08|19.92|20.11|19.95|20.06|19.9|64
1623328420000|2021-06-10 12:33:40|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|1
1623328430000|2021-06-10 12:33:50|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|38
1623328440000|2021-06-10 12:34:00|20.08|19.92|20.01|19.85|20.1|19.94|20.01|19.85|37
1623328450000|2021-06-10 12:34:10|20|19.84|19.9|19.74|20|19.84|19.9|19.74|62
1623328460000|2021-06-10 12:34:20|19.92|19.76|19.9|19.74|19.92|19.76|19.89|19.73|86
1623328470000|2021-06-10 12:34:30|19.89|19.73|19.87|19.71|19.9|19.74|19.87|19.71|22
1623328480000|2021-06-10 12:34:40|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|11
1623328490000|2021-06-10 12:34:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|56
1623328500000|2021-06-10 12:35:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|17
1623328510000|2021-06-10 12:35:10|19.88|19.72|19.87|19.71|19.89|19.73|19.85|19.69|19
1623328520000|2021-06-10 12:35:20|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|58
1623328530000|2021-06-10 12:35:30|19.92|19.76|19.92|19.76|19.95|19.79|19.9|19.74|27
1623328540000|2021-06-10 12:35:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1623328550000|2021-06-10 12:35:50|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|23
1623328560000|2021-06-10 12:36:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|10
1623328570000|2021-06-10 12:36:10|20|19.84|19.98|19.82|20|19.84|19.96|19.8|1
1623328580000|2021-06-10 12:36:20|20|19.84|20|19.84|20|19.84|19.98|19.82|6
1623328590000|2021-06-10 12:36:30|19.98|19.82|20|19.84|20|19.84|19.96|19.8|5
1623328600000|2021-06-10 12:36:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|7
1623328610000|2021-06-10 12:36:50|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|27
1623328620000|2021-06-10 12:37:00|20.05|19.89|20.05|19.89|20.06|19.9|20.03|19.87|14
1623328630000|2021-06-10 12:37:10|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|6
1623328640000|2021-06-10 12:37:20|20.06|19.9|20.04|19.88|20.06|19.9|20.03|19.87|11
1623328650000|2021-06-10 12:37:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1623328660000|2021-06-10 12:37:40|20.05|19.89|20.04|19.88|20.05|19.89|20.03|19.87|14
1623328670000|2021-06-10 12:37:50|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|1
1623328680000|2021-06-10 12:38:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|8
1623328690000|2021-06-10 12:38:10|||||||||1
1623328700000|2021-06-10 12:38:20|||||||||3
1623328710000|2021-06-10 12:38:30|||||||||5
1623328720000|2021-06-10 12:38:40|20|19.84|19.98|19.82|20|19.84|19.96|19.8|137
1623328730000|2021-06-10 12:38:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|20
1623328740000|2021-06-10 12:39:00|19.92|19.76|19.9|19.74|19.95|19.79|19.9|19.74|11
1623328750000|2021-06-10 12:39:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|7
1623328760000|2021-06-10 12:39:20|||||||||5
1623328770000|2021-06-10 12:39:30|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|44
1623328780000|2021-06-10 12:39:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|25
1623328790000|2021-06-10 12:39:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|13
1623328800000|2021-06-10 12:40:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|27
1623328810000|2021-06-10 12:40:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|42
1623328820000|2021-06-10 12:40:20|19.71|19.55|19.68|19.52|19.71|19.55|19.65|19.49|45
1623328830000|2021-06-10 12:40:30|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|24
1623328840000|2021-06-10 12:40:40|19.71|19.55|19.69|19.53|19.73|19.57|19.68|19.52|14
1623328850000|2021-06-10 12:40:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|28
1623328860000|2021-06-10 12:41:00|||||||||17
1623328870000|2021-06-10 12:41:10|||||||||4
1623328880000|2021-06-10 12:41:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1623328890000|2021-06-10 12:41:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|13
1623328900000|2021-06-10 12:41:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1623328910000|2021-06-10 12:41:50|19.79|19.63|19.8|19.64|19.85|19.69|19.79|19.63|4
1623328920000|2021-06-10 12:42:00|||||||||1
1623328930000|2021-06-10 12:42:10|||||||||2
1623328940000|2021-06-10 12:42:20|19.83|19.67|19.86|19.7|19.86|19.7|19.8|19.64|12
1623328950000|2021-06-10 12:42:30|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|10
1623329000000|2021-06-10 12:43:20|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|28
1623329010000|2021-06-10 12:43:30|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|10
1623329030000|2021-06-10 12:43:50|||||||||1
1623329060000|2021-06-10 12:44:20|||||||||3
1623329070000|2021-06-10 12:44:30|||||||||1
1623329080000|2021-06-10 12:44:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|34
1623329090000|2021-06-10 12:44:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1623329100000|2021-06-10 12:45:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|1
1623329110000|2021-06-10 12:45:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|18
1623329120000|2021-06-10 12:45:20|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|0
1623329140000|2021-06-10 12:45:40|||||||||1
1623329150000|2021-06-10 12:45:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|16
1623329160000|2021-06-10 12:46:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|3
1623329170000|2021-06-10 12:46:10|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|14
1623329180000|2021-06-10 12:46:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1623329190000|2021-06-10 12:46:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|3
1623329200000|2021-06-10 12:46:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1623329210000|2021-06-10 12:46:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1623329220000|2021-06-10 12:47:00|19.93|19.77|19.93|19.77|19.95|19.79|19.91|19.75|6
1623329230000|2021-06-10 12:47:10|19.91|19.75|19.93|19.77|19.95|19.79|19.91|19.75|0
1623329240000|2021-06-10 12:47:20|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|0
1623329260000|2021-06-10 12:47:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|5
1623329270000|2021-06-10 12:47:50|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|5
1623329280000|2021-06-10 12:48:00|19.91|19.75|19.93|19.77|19.95|19.79|19.9|19.74|0
1623329290000|2021-06-10 12:48:10|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|1
1623329300000|2021-06-10 12:48:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1623329310000|2021-06-10 12:48:30|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|0
1623329320000|2021-06-10 12:48:40|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|2
1623329330000|2021-06-10 12:48:50|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|15
1623329340000|2021-06-10 12:49:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|9
1623329370000|2021-06-10 12:49:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|86
1623329380000|2021-06-10 12:49:40|||||||||12
1623329390000|2021-06-10 12:49:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1623329400000|2021-06-10 12:50:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1623329410000|2021-06-10 12:50:10|||||||||1
1623329420000|2021-06-10 12:50:20|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1623329430000|2021-06-10 12:50:30|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|5
1623329440000|2021-06-10 12:50:40|||||||||26
1623329450000|2021-06-10 12:50:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1623329460000|2021-06-10 12:51:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1623329470000|2021-06-10 12:51:10|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|1
1623329480000|2021-06-10 12:51:20|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1623329500000|2021-06-10 12:51:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1623329580000|2021-06-10 12:53:00|19.87|19.71|19.89|19.73|19.9|19.74|19.87|19.71|9
1623329640000|2021-06-10 12:54:00|||||||||7
1623329660000|2021-06-10 12:54:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1623329670000|2021-06-10 12:54:30|||||||||2
1623329750000|2021-06-10 12:55:50|||||||||5
1623329780000|2021-06-10 12:56:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|65
1623329830000|2021-06-10 12:57:10|||||||||2
1623329840000|2021-06-10 12:57:20|||||||||11
1623329850000|2021-06-10 12:57:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|12
1623329860000|2021-06-10 12:57:40|19.8|19.64|19.79|19.63|19.84|19.68|19.79|19.63|5
1623329870000|2021-06-10 12:57:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|2
1623329880000|2021-06-10 12:58:00|19.8|19.64|19.79|19.63|19.84|19.68|19.79|19.63|14
1623329920000|2021-06-10 12:58:40|||||||||1
1623329930000|2021-06-10 12:58:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1623329940000|2021-06-10 12:59:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1623329960000|2021-06-10 12:59:20|||||||||9
1623329970000|2021-06-10 12:59:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1623329980000|2021-06-10 12:59:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|24
1623329990000|2021-06-10 12:59:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1623330000000|2021-06-10 13:00:00|||||||||1
1623330020000|2021-06-10 13:00:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|25
1623330030000|2021-06-10 13:00:30|||||||||3
1623330040000|2021-06-10 13:00:40|||||||||2
1623330050000|2021-06-10 13:00:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|71
1623330070000|2021-06-10 13:01:10|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1623330080000|2021-06-10 13:01:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1623330090000|2021-06-10 13:01:30|||||||||10
1623330110000|2021-06-10 13:01:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1623330130000|2021-06-10 13:02:10|||||||||1
1623330140000|2021-06-10 13:02:20|||||||||7
1623330150000|2021-06-10 13:02:30|||||||||4
1623330160000|2021-06-10 13:02:40|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|51
1623330170000|2021-06-10 13:02:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|0
1623330180000|2021-06-10 13:03:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|9
1623330190000|2021-06-10 13:03:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1623330200000|2021-06-10 13:03:20|||||||||3
1623330210000|2021-06-10 13:03:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|9
1623330280000|2021-06-10 13:04:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1623330290000|2021-06-10 13:04:50|||||||||1
1623330310000|2021-06-10 13:05:10|||||||||2
1623330360000|2021-06-10 13:06:00|||||||||4
1623330370000|2021-06-10 13:06:10|||||||||1
1623330380000|2021-06-10 13:06:20|||||||||7
1623330390000|2021-06-10 13:06:30|||||||||8
1623330400000|2021-06-10 13:06:40|||||||||3
1623330410000|2021-06-10 13:06:50|||||||||12
1623330420000|2021-06-10 13:07:00|||||||||3
1623330430000|2021-06-10 13:07:10|||||||||24
1623330440000|2021-06-10 13:07:20|||||||||3
1623330460000|2021-06-10 13:07:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1623330470000|2021-06-10 13:07:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1623330480000|2021-06-10 13:08:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|2
1623330490000|2021-06-10 13:08:10|||||||||35
1623330550000|2021-06-10 13:09:10|||||||||1
1623330570000|2021-06-10 13:09:30|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|19
1623330580000|2021-06-10 13:09:40|||||||||2
1623330590000|2021-06-10 13:09:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1623330610000|2021-06-10 13:10:10|||||||||3
1623330620000|2021-06-10 13:10:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1623330670000|2021-06-10 13:11:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|45
1623330680000|2021-06-10 13:11:20|||||||||1
1623330690000|2021-06-10 13:11:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1623330700000|2021-06-10 13:11:40|||||||||7
1623330710000|2021-06-10 13:11:50|||||||||8
1623330720000|2021-06-10 13:12:00|||||||||10
1623330760000|2021-06-10 13:12:40|||||||||2
1623330770000|2021-06-10 13:12:50|||||||||4
1623330780000|2021-06-10 13:13:00|||||||||2
1623330830000|2021-06-10 13:13:50|||||||||6
1623330870000|2021-06-10 13:14:30|||||||||1
1623330940000|2021-06-10 13:15:40|||||||||2
1623330970000|2021-06-10 13:16:10|||||||||10
1623330980000|2021-06-10 13:16:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1623330990000|2021-06-10 13:16:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1623331000000|2021-06-10 13:16:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623331020000|2021-06-10 13:17:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|3
1623331080000|2021-06-10 13:18:00|||||||||17
1623331090000|2021-06-10 13:18:10|19.74|19.58|19.76|19.6|19.78|19.62|19.74|19.58|2
1623331100000|2021-06-10 13:18:20|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|0
1623331120000|2021-06-10 13:18:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623331130000|2021-06-10 13:18:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623331140000|2021-06-10 13:19:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1623331190000|2021-06-10 13:19:50|||||||||6
1623331210000|2021-06-10 13:20:10|||||||||44
1623331220000|2021-06-10 13:20:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1623331230000|2021-06-10 13:20:30|||||||||1
1623331240000|2021-06-10 13:20:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1623331250000|2021-06-10 13:20:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1623331280000|2021-06-10 13:21:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1623331300000|2021-06-10 13:21:40|||||||||16
1623331310000|2021-06-10 13:21:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623331320000|2021-06-10 13:22:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1623331330000|2021-06-10 13:22:10|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1623331340000|2021-06-10 13:22:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1623331350000|2021-06-10 13:22:30|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|0
1623331360000|2021-06-10 13:22:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1623331370000|2021-06-10 13:22:50|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|0
1623331380000|2021-06-10 13:23:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|5
1623331400000|2021-06-10 13:23:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623331410000|2021-06-10 13:23:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623331470000|2021-06-10 13:24:30|||||||||5
1623331480000|2021-06-10 13:24:40|||||||||1
1623331490000|2021-06-10 13:24:50|||||||||1
1623331500000|2021-06-10 13:25:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|0
1623331580000|2021-06-10 13:26:20|||||||||5
1623331600000|2021-06-10 13:26:40|||||||||3
1623331630000|2021-06-10 13:27:10|||||||||13
1623331670000|2021-06-10 13:27:50|||||||||2
1623331720000|2021-06-10 13:28:40|||||||||1
1623331780000|2021-06-10 13:29:40|||||||||1
1623331800000|2021-06-10 13:30:00|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|64
1623331810000|2021-06-10 13:30:10|19.71|19.55|19.68|19.52|19.74|19.58|19.68|19.52|12
1623331820000|2021-06-10 13:30:20|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|22
1623331830000|2021-06-10 13:30:30|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|11
1623331840000|2021-06-10 13:30:40|19.64|19.48|19.64|19.48|19.68|19.52|19.64|19.48|0
1623331850000|2021-06-10 13:30:50|19.68|19.52|19.68|19.52|19.68|19.52|19.64|19.48|1
1623331860000|2021-06-10 13:31:00|19.66|19.5|19.64|19.48|19.68|19.52|19.64|19.48|0
1623331870000|2021-06-10 13:31:10|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|3
1623331880000|2021-06-10 13:31:20|||||||||11
1623331890000|2021-06-10 13:31:30|19.68|19.52|19.69|19.53|19.69|19.53|19.64|19.48|18
1623331900000|2021-06-10 13:31:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1623331910000|2021-06-10 13:31:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|24
1623331920000|2021-06-10 13:32:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|1
1623331930000|2021-06-10 13:32:10|||||||||1
1623331940000|2021-06-10 13:32:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|45
1623331950000|2021-06-10 13:32:30|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|6
1623331960000|2021-06-10 13:32:40|||||||||2
1623331970000|2021-06-10 13:32:50|||||||||4
1623331980000|2021-06-10 13:33:00|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|15
1623331990000|2021-06-10 13:33:10|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|32
1623332000000|2021-06-10 13:33:20|||||||||2
1623332010000|2021-06-10 13:33:30|||||||||9
1623332020000|2021-06-10 13:33:40|||||||||2
1623332030000|2021-06-10 13:33:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|53
1623332040000|2021-06-10 13:34:00|||||||||3
1623332050000|2021-06-10 13:34:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1623332060000|2021-06-10 13:34:20|19.63|19.47|19.61|19.45|19.63|19.47|19.59|19.43|25
1623332070000|2021-06-10 13:34:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|23
1623332090000|2021-06-10 13:34:50|||||||||1
1623332100000|2021-06-10 13:35:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|36
1623332130000|2021-06-10 13:35:30|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|20
1623332140000|2021-06-10 13:35:40|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|72
1623332160000|2021-06-10 13:36:00|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|50
1623332170000|2021-06-10 13:36:10|||||||||21
1623332180000|2021-06-10 13:36:20|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|9
1623332190000|2021-06-10 13:36:30|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|11
1623332200000|2021-06-10 13:36:40|||||||||8
1623332210000|2021-06-10 13:36:50|||||||||7
1623332220000|2021-06-10 13:37:00|||||||||34
1623332230000|2021-06-10 13:37:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|24
1623332240000|2021-06-10 13:37:20|||||||||15
1623332260000|2021-06-10 13:37:40|||||||||19
1623332280000|2021-06-10 13:38:00|||||||||2
1623332290000|2021-06-10 13:38:10|||||||||59
1623332320000|2021-06-10 13:38:40|||||||||4
1623332330000|2021-06-10 13:38:50|||||||||5
1623332340000|2021-06-10 13:39:00|||||||||28
1623332350000|2021-06-10 13:39:10|||||||||9
1623332370000|2021-06-10 13:39:30|||||||||6
1623332380000|2021-06-10 13:39:40|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|59
1623332390000|2021-06-10 13:39:50|19.49|19.33|19.51|19.35|19.53|19.37|19.48|19.32|24
1623332400000|2021-06-10 13:40:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|83
1623332410000|2021-06-10 13:40:10|||||||||26
1623332420000|2021-06-10 13:40:20|||||||||1
1623332440000|2021-06-10 13:40:40|||||||||2
1623332450000|2021-06-10 13:40:50|||||||||1
1623332460000|2021-06-10 13:41:00|||||||||4
1623332470000|2021-06-10 13:41:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|36
1623332480000|2021-06-10 13:41:20|||||||||16
1623332490000|2021-06-10 13:41:30|||||||||18
1623332500000|2021-06-10 13:41:40|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|17
1623332520000|2021-06-10 13:42:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|14
1623332530000|2021-06-10 13:42:10|||||||||2
1623332540000|2021-06-10 13:42:20|||||||||5
1623332550000|2021-06-10 13:42:30|||||||||15
1623332560000|2021-06-10 13:42:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|20
1623332570000|2021-06-10 13:42:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1623332580000|2021-06-10 13:43:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|55
1623332590000|2021-06-10 13:43:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|13
1623332600000|2021-06-10 13:43:20|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|27
1623332610000|2021-06-10 13:43:30|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|12
1623332620000|2021-06-10 13:43:40|||||||||2
1623332630000|2021-06-10 13:43:50|||||||||43
1623332640000|2021-06-10 13:44:00|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|19
1623332650000|2021-06-10 13:44:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|3
1623332660000|2021-06-10 13:44:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|5
1623332670000|2021-06-10 13:44:30|||||||||7
1623332680000|2021-06-10 13:44:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|2
1623332690000|2021-06-10 13:44:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|27
1623332700000|2021-06-10 13:45:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1623332710000|2021-06-10 13:45:10|||||||||8
1623332720000|2021-06-10 13:45:20|||||||||13
1623332730000|2021-06-10 13:45:30|||||||||7
1623332740000|2021-06-10 13:45:40|||||||||13
1623332750000|2021-06-10 13:45:50|||||||||3
1623332760000|2021-06-10 13:46:00|||||||||5
1623332770000|2021-06-10 13:46:10|||||||||4
1623332780000|2021-06-10 13:46:20|||||||||3
1623332790000|2021-06-10 13:46:30|||||||||3
1623332800000|2021-06-10 13:46:40|||||||||5
1623332810000|2021-06-10 13:46:50|||||||||47
1623332820000|2021-06-10 13:47:00|||||||||9
1623332830000|2021-06-10 13:47:10|||||||||6
1623332840000|2021-06-10 13:47:20|||||||||11
1623332850000|2021-06-10 13:47:30|||||||||3
1623332860000|2021-06-10 13:47:40|||||||||4
1623332870000|2021-06-10 13:47:50|||||||||12
1623332880000|2021-06-10 13:48:00|||||||||2
1623332890000|2021-06-10 13:48:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1623332900000|2021-06-10 13:48:20|19.53|19.37|19.51|19.35|19.53|19.37|19.49|19.33|6
1623332910000|2021-06-10 13:48:30|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|1
1623332920000|2021-06-10 13:48:40|||||||||4
1623332930000|2021-06-10 13:48:50|||||||||18
1623332940000|2021-06-10 13:49:00|||||||||6
1623332950000|2021-06-10 13:49:10|||||||||3
1623332970000|2021-06-10 13:49:30|||||||||3
1623332980000|2021-06-10 13:49:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1623332990000|2021-06-10 13:49:50|||||||||1
1623333000000|2021-06-10 13:50:00|||||||||2
1623333010000|2021-06-10 13:50:10|||||||||5
1623333020000|2021-06-10 13:50:20|||||||||1
1623333030000|2021-06-10 13:50:30|||||||||6
1623333040000|2021-06-10 13:50:40|||||||||3
1623333050000|2021-06-10 13:50:50|||||||||5
1623333060000|2021-06-10 13:51:00|||||||||1
1623333080000|2021-06-10 13:51:20|||||||||6
1623333090000|2021-06-10 13:51:30|||||||||2
1623333100000|2021-06-10 13:51:40|||||||||1
1623333110000|2021-06-10 13:51:50|||||||||2
1623333120000|2021-06-10 13:52:00|||||||||2
1623333130000|2021-06-10 13:52:10|||||||||4
1623333140000|2021-06-10 13:52:20|||||||||3
1623333150000|2021-06-10 13:52:30|||||||||5
1623333160000|2021-06-10 13:52:40|||||||||20
1623333170000|2021-06-10 13:52:50|||||||||8
1623333180000|2021-06-10 13:53:00|||||||||2
1623333190000|2021-06-10 13:53:10|||||||||4
1623333200000|2021-06-10 13:53:20|||||||||5
1623333210000|2021-06-10 13:53:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|27
1623333220000|2021-06-10 13:53:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1623333230000|2021-06-10 13:53:50|||||||||17
1623333240000|2021-06-10 13:54:00|||||||||2
1623333250000|2021-06-10 13:54:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|13
1623333260000|2021-06-10 13:54:20|||||||||3
1623333270000|2021-06-10 13:54:30|||||||||5
1623333290000|2021-06-10 13:54:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|133
1623333300000|2021-06-10 13:55:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|9
1623333310000|2021-06-10 13:55:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|12
1623333320000|2021-06-10 13:55:20|||||||||16
1623333340000|2021-06-10 13:55:40|||||||||1
1623333350000|2021-06-10 13:55:50|||||||||7
1623333360000|2021-06-10 13:56:00|||||||||1
1623333370000|2021-06-10 13:56:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|94
1623333390000|2021-06-10 13:56:30|||||||||1
1623333400000|2021-06-10 13:56:40|||||||||5
1623333410000|2021-06-10 13:56:50|||||||||1
1623333420000|2021-06-10 13:57:00|||||||||2
1623333430000|2021-06-10 13:57:10|||||||||8
1623333440000|2021-06-10 13:57:20|||||||||13
1623333450000|2021-06-10 13:57:30|||||||||10
1623333460000|2021-06-10 13:57:40|||||||||6
1623333470000|2021-06-10 13:57:50|||||||||15
1623333480000|2021-06-10 13:58:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|47
1623333490000|2021-06-10 13:58:10|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|25
1623333500000|2021-06-10 13:58:20|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|14
1623333520000|2021-06-10 13:58:40|||||||||7
1623333530000|2021-06-10 13:58:50|||||||||1
1623333540000|2021-06-10 13:59:00|||||||||4
1623333550000|2021-06-10 13:59:10|||||||||2
1623333560000|2021-06-10 13:59:20|||||||||4
1623333570000|2021-06-10 13:59:30|||||||||60
1623333580000|2021-06-10 13:59:40|||||||||16
1623333590000|2021-06-10 13:59:50|||||||||83
1623333600000|2021-06-10 14:00:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|58
1623333610000|2021-06-10 14:00:10|||||||||13
1623333620000|2021-06-10 14:00:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|16
1623333630000|2021-06-10 14:00:30|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|42
1623333640000|2021-06-10 14:00:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|33
1623333650000|2021-06-10 14:00:50|||||||||2
1623333660000|2021-06-10 14:01:00|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|46
1623333670000|2021-06-10 14:01:10|||||||||2
1623333680000|2021-06-10 14:01:20|||||||||16
1623333690000|2021-06-10 14:01:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|54
1623333700000|2021-06-10 14:01:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1623333710000|2021-06-10 14:01:50|||||||||6
1623333720000|2021-06-10 14:02:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|4
1623333730000|2021-06-10 14:02:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1623333740000|2021-06-10 14:02:20|||||||||7
1623333750000|2021-06-10 14:02:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|11
1623333760000|2021-06-10 14:02:40|||||||||3
1623333770000|2021-06-10 14:02:50|||||||||1
1623333780000|2021-06-10 14:03:00|||||||||31
1623333790000|2021-06-10 14:03:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|48
1623333800000|2021-06-10 14:03:20|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|7
1623333810000|2021-06-10 14:03:30|||||||||2
1623333820000|2021-06-10 14:03:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|16
1623333830000|2021-06-10 14:03:50|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|32
1623333840000|2021-06-10 14:04:00|||||||||8
1623333850000|2021-06-10 14:04:10|||||||||2
1623333860000|2021-06-10 14:04:20|||||||||8
1623333870000|2021-06-10 14:04:30|||||||||4
1623333880000|2021-06-10 14:04:40|||||||||2
1623333890000|2021-06-10 14:04:50|||||||||9
1623333900000|2021-06-10 14:05:00|||||||||18
1623333910000|2021-06-10 14:05:10|||||||||50
1623333920000|2021-06-10 14:05:20|||||||||22
1623333940000|2021-06-10 14:05:40|||||||||1
1623333950000|2021-06-10 14:05:50|||||||||3
1623333960000|2021-06-10 14:06:00|||||||||6
1623333970000|2021-06-10 14:06:10|||||||||7
1623333980000|2021-06-10 14:06:20|||||||||10
1623333990000|2021-06-10 14:06:30|||||||||2
1623334000000|2021-06-10 14:06:40|||||||||89
1623334010000|2021-06-10 14:06:50|||||||||12
1623334020000|2021-06-10 14:07:00|||||||||2
1623334030000|2021-06-10 14:07:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|28
1623334040000|2021-06-10 14:07:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|70
1623334050000|2021-06-10 14:07:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|39
1623334060000|2021-06-10 14:07:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1623334070000|2021-06-10 14:07:50|||||||||1
1623334080000|2021-06-10 14:08:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|69
1623334090000|2021-06-10 14:08:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1623334100000|2021-06-10 14:08:20|||||||||2
1623334110000|2021-06-10 14:08:30|||||||||3
1623334120000|2021-06-10 14:08:40|||||||||3
1623334140000|2021-06-10 14:09:00|||||||||9
1623334150000|2021-06-10 14:09:10|||||||||22
1623334160000|2021-06-10 14:09:20|||||||||11
1623334170000|2021-06-10 14:09:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|46
1623334180000|2021-06-10 14:09:40|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|0
1623334190000|2021-06-10 14:09:50|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|17
1623334200000|2021-06-10 14:10:00|||||||||14
1623334210000|2021-06-10 14:10:10|||||||||1
1623334220000|2021-06-10 14:10:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|17
1623334230000|2021-06-10 14:10:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1623334240000|2021-06-10 14:10:40|||||||||29
1623334250000|2021-06-10 14:10:50|||||||||31
1623334260000|2021-06-10 14:11:00|||||||||27
1623334280000|2021-06-10 14:11:20|||||||||4
1623334290000|2021-06-10 14:11:30|||||||||2
1623334300000|2021-06-10 14:11:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1623334310000|2021-06-10 14:11:50|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|66
1623334320000|2021-06-10 14:12:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|56
1623334330000|2021-06-10 14:12:10|||||||||3
1623334340000|2021-06-10 14:12:20|||||||||5
1623334350000|2021-06-10 14:12:30|||||||||3
1623334360000|2021-06-10 14:12:40|||||||||66
1623334370000|2021-06-10 14:12:50|||||||||5
1623334380000|2021-06-10 14:13:00|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|38
1623334390000|2021-06-10 14:13:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|23
1623334400000|2021-06-10 14:13:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1623334420000|2021-06-10 14:13:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1623334430000|2021-06-10 14:13:50|||||||||8
1623334440000|2021-06-10 14:14:00|||||||||23
1623334450000|2021-06-10 14:14:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1623334460000|2021-06-10 14:14:20|||||||||3
1623334470000|2021-06-10 14:14:30|||||||||2
1623334480000|2021-06-10 14:14:40|||||||||23
1623334490000|2021-06-10 14:14:50|||||||||16
1623334500000|2021-06-10 14:15:00|||||||||1
1623334510000|2021-06-10 14:15:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|37
1623334520000|2021-06-10 14:15:20|||||||||6
1623334530000|2021-06-10 14:15:30|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|9
1623334540000|2021-06-10 14:15:40|||||||||4
1623334550000|2021-06-10 14:15:50|||||||||4
1623334560000|2021-06-10 14:16:00|||||||||2
1623334570000|2021-06-10 14:16:10|||||||||5
1623334580000|2021-06-10 14:16:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|5
1623334590000|2021-06-10 14:16:30|||||||||5
1623334600000|2021-06-10 14:16:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1623334610000|2021-06-10 14:16:50|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|116
1623334620000|2021-06-10 14:17:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|8
1623334630000|2021-06-10 14:17:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623334640000|2021-06-10 14:17:20|||||||||9
1623334650000|2021-06-10 14:17:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|47
1623334660000|2021-06-10 14:17:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1623334670000|2021-06-10 14:17:50|||||||||2
1623334680000|2021-06-10 14:18:00|||||||||5
1623334690000|2021-06-10 14:18:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|51
1623334700000|2021-06-10 14:18:20|||||||||4
1623334720000|2021-06-10 14:18:40|||||||||4
1623334730000|2021-06-10 14:18:50|||||||||1
1623334740000|2021-06-10 14:19:00|||||||||5
1623334760000|2021-06-10 14:19:20|||||||||13
1623334770000|2021-06-10 14:19:30|||||||||1
1623334780000|2021-06-10 14:19:40|||||||||6
1623334790000|2021-06-10 14:19:50|||||||||18
1623334800000|2021-06-10 14:20:00|||||||||2
1623334810000|2021-06-10 14:20:10|||||||||10
1623334820000|2021-06-10 14:20:20|||||||||2
1623334840000|2021-06-10 14:20:40|||||||||12
1623334850000|2021-06-10 14:20:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1623334860000|2021-06-10 14:21:00|||||||||3
1623334870000|2021-06-10 14:21:10|||||||||3
1623334880000|2021-06-10 14:21:20|||||||||1
1623334890000|2021-06-10 14:21:30|||||||||24
1623334900000|2021-06-10 14:21:40|||||||||4
1623334910000|2021-06-10 14:21:50|||||||||3
1623334920000|2021-06-10 14:22:00|||||||||1
1623334930000|2021-06-10 14:22:10|||||||||2
1623334940000|2021-06-10 14:22:20|||||||||1
1623334950000|2021-06-10 14:22:30|||||||||20
1623334960000|2021-06-10 14:22:40|||||||||3
1623334980000|2021-06-10 14:23:00|||||||||6
1623334990000|2021-06-10 14:23:10|||||||||15
1623335000000|2021-06-10 14:23:20|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|13
1623335010000|2021-06-10 14:23:30|||||||||2
1623335030000|2021-06-10 14:23:50|||||||||3
1623335040000|2021-06-10 14:24:00|||||||||1
1623335050000|2021-06-10 14:24:10|||||||||2
1623335060000|2021-06-10 14:24:20|||||||||14
1623335070000|2021-06-10 14:24:30|||||||||10
1623335080000|2021-06-10 14:24:40|||||||||2
1623335090000|2021-06-10 14:24:50|||||||||8
1623335110000|2021-06-10 14:25:10|||||||||3
1623335120000|2021-06-10 14:25:20|||||||||1
1623335130000|2021-06-10 14:25:30|||||||||5
1623335150000|2021-06-10 14:25:50|||||||||1
1623335160000|2021-06-10 14:26:00|||||||||32
1623335170000|2021-06-10 14:26:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1623335180000|2021-06-10 14:26:20|||||||||3
1623335190000|2021-06-10 14:26:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1623335200000|2021-06-10 14:26:40|||||||||6
1623335210000|2021-06-10 14:26:50|||||||||9
1623335220000|2021-06-10 14:27:00|||||||||2
1623335230000|2021-06-10 14:27:10|||||||||3
1623335240000|2021-06-10 14:27:20|||||||||1
1623335260000|2021-06-10 14:27:40|||||||||1
1623335270000|2021-06-10 14:27:50|||||||||5
1623335280000|2021-06-10 14:28:00|||||||||3
1623335300000|2021-06-10 14:28:20|||||||||1
1623335310000|2021-06-10 14:28:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|64
1623335320000|2021-06-10 14:28:40|||||||||3
1623335330000|2021-06-10 14:28:50|||||||||1
1623335350000|2021-06-10 14:29:10|||||||||43
1623335360000|2021-06-10 14:29:20|||||||||1
1623335370000|2021-06-10 14:29:30|||||||||2
1623335390000|2021-06-10 14:29:50|||||||||4
1623335400000|2021-06-10 14:30:00|||||||||36
1623335410000|2021-06-10 14:30:10|||||||||12
1623335420000|2021-06-10 14:30:20|19.48|19.32|19.5|19.34|19.52|19.36|19.48|19.32|11
1623335430000|2021-06-10 14:30:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|6
1623335440000|2021-06-10 14:30:40|||||||||2
1623335450000|2021-06-10 14:30:50|||||||||3
1623335460000|2021-06-10 14:31:00|||||||||2
1623335470000|2021-06-10 14:31:10|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|26
1623335480000|2021-06-10 14:31:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|36
1623335490000|2021-06-10 14:31:30|||||||||1
1623335500000|2021-06-10 14:31:40|||||||||2
1623335510000|2021-06-10 14:31:50|||||||||1
1623335520000|2021-06-10 14:32:00|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|13
1623335530000|2021-06-10 14:32:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|12
1623335540000|2021-06-10 14:32:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|13
1623335550000|2021-06-10 14:32:30|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|33
1623335560000|2021-06-10 14:32:40|||||||||3
1623335580000|2021-06-10 14:33:00|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|2
1623335590000|2021-06-10 14:33:10|||||||||3
1623335610000|2021-06-10 14:33:30|||||||||72
1623335640000|2021-06-10 14:34:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|29
1623335650000|2021-06-10 14:34:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1623335670000|2021-06-10 14:34:30|||||||||4
1623335680000|2021-06-10 14:34:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|30
1623335690000|2021-06-10 14:34:50|19.53|19.37|19.51|19.35|19.53|19.37|19.49|19.33|5
1623335700000|2021-06-10 14:35:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|17
1623335710000|2021-06-10 14:35:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|7
1623335720000|2021-06-10 14:35:20|||||||||9
1623335730000|2021-06-10 14:35:30|||||||||1
1623335740000|2021-06-10 14:35:40|||||||||2
1623335750000|2021-06-10 14:35:50|||||||||3
1623335770000|2021-06-10 14:36:10|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|16
1623335780000|2021-06-10 14:36:20|||||||||3
1623335790000|2021-06-10 14:36:30|||||||||12
1623335800000|2021-06-10 14:36:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|88
1623335810000|2021-06-10 14:36:50|19.54|19.38|19.53|19.37|19.58|19.42|19.53|19.37|19
1623335820000|2021-06-10 14:37:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|13
1623335830000|2021-06-10 14:37:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|8
1623335840000|2021-06-10 14:37:20|||||||||1
1623335850000|2021-06-10 14:37:30|||||||||3
1623335860000|2021-06-10 14:37:40|||||||||2
1623335870000|2021-06-10 14:37:50|||||||||4
1623335880000|2021-06-10 14:38:00|||||||||17
1623335890000|2021-06-10 14:38:10|||||||||13
1623335910000|2021-06-10 14:38:30|||||||||1
1623335920000|2021-06-10 14:38:40|||||||||2
1623335930000|2021-06-10 14:38:50|||||||||1
1623335940000|2021-06-10 14:39:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|74
1623335950000|2021-06-10 14:39:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1623335970000|2021-06-10 14:39:30|||||||||30
1623335980000|2021-06-10 14:39:40|||||||||3
1623335990000|2021-06-10 14:39:50|||||||||3
1623336000000|2021-06-10 14:40:00|||||||||26
1623336010000|2021-06-10 14:40:10|||||||||40
1623336020000|2021-06-10 14:40:20|||||||||1
1623336030000|2021-06-10 14:40:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|132
1623336040000|2021-06-10 14:40:40|||||||||3
1623336050000|2021-06-10 14:40:50|||||||||3
1623336060000|2021-06-10 14:41:00|||||||||70
1623336070000|2021-06-10 14:41:10|||||||||5
1623336080000|2021-06-10 14:41:20|||||||||38
1623336090000|2021-06-10 14:41:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1623336100000|2021-06-10 14:41:40|||||||||9
1623336110000|2021-06-10 14:41:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1623336120000|2021-06-10 14:42:00|||||||||38
1623336140000|2021-06-10 14:42:20|||||||||4
1623336150000|2021-06-10 14:42:30|||||||||8
1623336170000|2021-06-10 14:42:50|||||||||32
1623336180000|2021-06-10 14:43:00|||||||||5
1623336190000|2021-06-10 14:43:10|||||||||5
1623336200000|2021-06-10 14:43:20|||||||||2
1623336210000|2021-06-10 14:43:30|||||||||8
1623336220000|2021-06-10 14:43:40|||||||||1
1623336230000|2021-06-10 14:43:50|||||||||2
1623336240000|2021-06-10 14:44:00|||||||||1
1623336250000|2021-06-10 14:44:10|||||||||10
1623336260000|2021-06-10 14:44:20|||||||||2
1623336280000|2021-06-10 14:44:40|||||||||3
1623336290000|2021-06-10 14:44:50|||||||||10
1623336300000|2021-06-10 14:45:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|68
1623336310000|2021-06-10 14:45:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|41
1623336320000|2021-06-10 14:45:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|43
1623336330000|2021-06-10 14:45:30|||||||||47
1623336340000|2021-06-10 14:45:40|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|3
1623336350000|2021-06-10 14:45:50|||||||||3
1623336360000|2021-06-10 14:46:00|||||||||13
1623336370000|2021-06-10 14:46:10|||||||||35
1623336380000|2021-06-10 14:46:20|19.66|19.5|19.64|19.48|19.68|19.52|19.64|19.48|20
1623336390000|2021-06-10 14:46:30|||||||||1
1623336400000|2021-06-10 14:46:40|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|1
1623336410000|2021-06-10 14:46:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|67
1623336420000|2021-06-10 14:47:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|109
1623336430000|2021-06-10 14:47:10|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|53
1623336440000|2021-06-10 14:47:20|||||||||31
1623336450000|2021-06-10 14:47:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|66
1623336460000|2021-06-10 14:47:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1623336470000|2021-06-10 14:47:50|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|6
1623336480000|2021-06-10 14:48:00|||||||||2
1623336490000|2021-06-10 14:48:10|||||||||4
1623336500000|2021-06-10 14:48:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|25
1623336510000|2021-06-10 14:48:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|19
1623336520000|2021-06-10 14:48:40|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|10
1623336540000|2021-06-10 14:49:00|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|27
1623336560000|2021-06-10 14:49:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|20
1623336570000|2021-06-10 14:49:30|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|11
1623336590000|2021-06-10 14:49:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1623336600000|2021-06-10 14:50:00|||||||||17
1623336610000|2021-06-10 14:50:10|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|6
1623336620000|2021-06-10 14:50:20|19.8|19.64|19.79|19.63|19.8|19.64|19.75|19.59|51
1623336630000|2021-06-10 14:50:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|13
1623336640000|2021-06-10 14:50:40|19.73|19.57|19.74|19.58|19.74|19.58|19.69|19.53|19
1623336650000|2021-06-10 14:50:50|||||||||3
1623336660000|2021-06-10 14:51:00|19.73|19.57|19.71|19.55|19.74|19.58|19.69|19.53|37
1623336670000|2021-06-10 14:51:10|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|13
1623336680000|2021-06-10 14:51:20|||||||||3
1623336690000|2021-06-10 14:51:30|||||||||3
1623336700000|2021-06-10 14:51:40|||||||||2
1623336720000|2021-06-10 14:52:00|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|16
1623336730000|2021-06-10 14:52:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|14
1623336740000|2021-06-10 14:52:20|||||||||1
1623336750000|2021-06-10 14:52:30|||||||||8
1623336760000|2021-06-10 14:52:40|||||||||1
1623336770000|2021-06-10 14:52:50|||||||||5
1623336780000|2021-06-10 14:53:00|||||||||12
1623336790000|2021-06-10 14:53:10|||||||||2
1623336800000|2021-06-10 14:53:20|||||||||3
1623336810000|2021-06-10 14:53:30|||||||||3
1623336830000|2021-06-10 14:53:50|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|10
1623336840000|2021-06-10 14:54:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1623336850000|2021-06-10 14:54:10|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|13
1623336860000|2021-06-10 14:54:20|||||||||2
1623336870000|2021-06-10 14:54:30|19.75|19.59|19.77|19.61|19.79|19.63|19.75|19.59|34
1623336880000|2021-06-10 14:54:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|26
1623336890000|2021-06-10 14:54:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|15
1623336900000|2021-06-10 14:55:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|96
1623336910000|2021-06-10 14:55:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|63
1623336920000|2021-06-10 14:55:20|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|3
1623336930000|2021-06-10 14:55:30|||||||||1
1623336940000|2021-06-10 14:55:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|43
1623336950000|2021-06-10 14:55:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|11
1623336960000|2021-06-10 14:56:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1623336970000|2021-06-10 14:56:10|19.77|19.61|19.75|19.59|19.79|19.63|19.75|19.59|6
1623336980000|2021-06-10 14:56:20|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|63
1623336990000|2021-06-10 14:56:30|||||||||42
1623337000000|2021-06-10 14:56:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1623337010000|2021-06-10 14:56:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|17
1623337020000|2021-06-10 14:57:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|17
1623337040000|2021-06-10 14:57:20|||||||||14
1623337050000|2021-06-10 14:57:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1623337060000|2021-06-10 14:57:40|||||||||6
1623337070000|2021-06-10 14:57:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|19
1623337080000|2021-06-10 14:58:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|28
1623337090000|2021-06-10 14:58:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1623337100000|2021-06-10 14:58:20|||||||||2
1623337110000|2021-06-10 14:58:30|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|30
1623337120000|2021-06-10 14:58:40|19.59|19.43|19.61|19.45|19.63|19.47|19.59|19.43|6
1623337130000|2021-06-10 14:58:50|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|6
1623337140000|2021-06-10 14:59:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|12
1623337150000|2021-06-10 14:59:10|||||||||3
1623337170000|2021-06-10 14:59:30|||||||||7
1623337190000|2021-06-10 14:59:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|16
1623337200000|2021-06-10 15:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|55
1623337210000|2021-06-10 15:00:10|||||||||23
1623337220000|2021-06-10 15:00:20|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|140
1623337230000|2021-06-10 15:00:30|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|28
1623337240000|2021-06-10 15:00:40|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|21
1623337250000|2021-06-10 15:00:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|29
1623337260000|2021-06-10 15:01:00|||||||||21
1623337270000|2021-06-10 15:01:10|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|31
1623337280000|2021-06-10 15:01:20|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|11
1623337310000|2021-06-10 15:01:50|||||||||1
1623337320000|2021-06-10 15:02:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|19
1623337330000|2021-06-10 15:02:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|11
1623337350000|2021-06-10 15:02:30|||||||||4
1623337360000|2021-06-10 15:02:40|||||||||1
1623337380000|2021-06-10 15:03:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|3
1623337390000|2021-06-10 15:03:10|||||||||11
1623337410000|2021-06-10 15:03:30|||||||||4
1623337420000|2021-06-10 15:03:40|19.58|19.42|19.56|19.4|19.59|19.43|19.54|19.38|18
1623337430000|2021-06-10 15:03:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1623337440000|2021-06-10 15:04:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1623337460000|2021-06-10 15:04:20|||||||||3
1623337470000|2021-06-10 15:04:30|||||||||9
1623337490000|2021-06-10 15:04:50|||||||||9
1623337500000|2021-06-10 15:05:00|19.55|19.39|19.57|19.41|19.59|19.43|19.54|19.38|34
1623337510000|2021-06-10 15:05:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1623337530000|2021-06-10 15:05:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|72
1623337540000|2021-06-10 15:05:40|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|9
1623337550000|2021-06-10 15:05:50|19.58|19.42|19.59|19.43|19.59|19.43|19.54|19.38|18
1623337560000|2021-06-10 15:06:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|38
1623337570000|2021-06-10 15:06:10|||||||||9
1623337580000|2021-06-10 15:06:20|||||||||1
1623337600000|2021-06-10 15:06:40|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|9
1623337610000|2021-06-10 15:06:50|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|8
1623337620000|2021-06-10 15:07:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|26
1623337630000|2021-06-10 15:07:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|4
1623337650000|2021-06-10 15:07:30|||||||||5
1623337670000|2021-06-10 15:07:50|||||||||1
1623337680000|2021-06-10 15:08:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|4
1623337700000|2021-06-10 15:08:20|||||||||2
1623337710000|2021-06-10 15:08:30|||||||||5
1623337740000|2021-06-10 15:09:00|||||||||1
1623337770000|2021-06-10 15:09:30|||||||||4
1623337800000|2021-06-10 15:10:00|||||||||4
1623337820000|2021-06-10 15:10:20|||||||||1
1623337860000|2021-06-10 15:11:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|33
1623337880000|2021-06-10 15:11:20|||||||||1
1623337900000|2021-06-10 15:11:40|||||||||2
1623337910000|2021-06-10 15:11:50|||||||||9
1623337920000|2021-06-10 15:12:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|54
1623337930000|2021-06-10 15:12:10|||||||||3
1623337940000|2021-06-10 15:12:20|||||||||3
1623337980000|2021-06-10 15:13:00|||||||||2
1623337990000|2021-06-10 15:13:10|||||||||8
1623338020000|2021-06-10 15:13:40|||||||||5
1623338040000|2021-06-10 15:14:00|||||||||3
1623338060000|2021-06-10 15:14:20|||||||||1
1623338120000|2021-06-10 15:15:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|63
1623338130000|2021-06-10 15:15:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1623338140000|2021-06-10 15:15:40|||||||||2
1623338150000|2021-06-10 15:15:50|||||||||1
1623338250000|2021-06-10 15:17:30|||||||||6
1623338270000|2021-06-10 15:17:50|||||||||24
1623338280000|2021-06-10 15:18:00|||||||||4
1623338290000|2021-06-10 15:18:10|||||||||8
1623338300000|2021-06-10 15:18:20|||||||||1
1623338360000|2021-06-10 15:19:20|||||||||5
1623338390000|2021-06-10 15:19:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1623338400000|2021-06-10 15:20:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|58
1623338440000|2021-06-10 15:20:40|||||||||2
1623338460000|2021-06-10 15:21:00|||||||||7
1623338470000|2021-06-10 15:21:10|||||||||11
1623338490000|2021-06-10 15:21:30|||||||||4
1623338500000|2021-06-10 15:21:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1623338530000|2021-06-10 15:22:10|||||||||1
1623338560000|2021-06-10 15:22:40|||||||||2
1623338570000|2021-06-10 15:22:50|||||||||2
1623338580000|2021-06-10 15:23:00|||||||||3
1623338590000|2021-06-10 15:23:10|||||||||12
1623338620000|2021-06-10 15:23:40|||||||||49
1623338630000|2021-06-10 15:23:50|||||||||16
1623338640000|2021-06-10 15:24:00|||||||||2
1623338650000|2021-06-10 15:24:10|||||||||5
1623338660000|2021-06-10 15:24:20|||||||||6
1623338670000|2021-06-10 15:24:30|||||||||7
1623338680000|2021-06-10 15:24:40|||||||||4
1623338690000|2021-06-10 15:24:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1623338700000|2021-06-10 15:25:00|||||||||6
1623338710000|2021-06-10 15:25:10|||||||||25
1623338720000|2021-06-10 15:25:20|||||||||31
1623338740000|2021-06-10 15:25:40|||||||||19
1623338750000|2021-06-10 15:25:50|||||||||14
1623338760000|2021-06-10 15:26:00|||||||||25
1623338770000|2021-06-10 15:26:10|||||||||3
1623338780000|2021-06-10 15:26:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|16
1623338790000|2021-06-10 15:26:30|||||||||1
1623338800000|2021-06-10 15:26:40|||||||||4
1623338820000|2021-06-10 15:27:00|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|3
1623338830000|2021-06-10 15:27:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|17
1623338840000|2021-06-10 15:27:20|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|2
1623338850000|2021-06-10 15:27:30|||||||||5
1623338870000|2021-06-10 15:27:50|||||||||6
1623338890000|2021-06-10 15:28:10|||||||||3
1623338920000|2021-06-10 15:28:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1623338930000|2021-06-10 15:28:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623338940000|2021-06-10 15:29:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|28
1623338970000|2021-06-10 15:29:30|||||||||1
1623338990000|2021-06-10 15:29:50|||||||||13
1623339000000|2021-06-10 15:30:00|||||||||2
1623339040000|2021-06-10 15:30:40|||||||||6
1623339050000|2021-06-10 15:30:50|||||||||1
1623339080000|2021-06-10 15:31:20|||||||||1
1623339100000|2021-06-10 15:31:40|||||||||3
1623339110000|2021-06-10 15:31:50|||||||||1
1623339120000|2021-06-10 15:32:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|34
1623339130000|2021-06-10 15:32:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|3
1623339160000|2021-06-10 15:32:40|||||||||1
1623339190000|2021-06-10 15:33:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|17
1623339200000|2021-06-10 15:33:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|7
1623339210000|2021-06-10 15:33:30|||||||||1
1623339240000|2021-06-10 15:34:00|||||||||2
1623339290000|2021-06-10 15:34:50|||||||||7
1623339310000|2021-06-10 15:35:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|2
1623339320000|2021-06-10 15:35:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1623339330000|2021-06-10 15:35:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|23
1623339340000|2021-06-10 15:35:40|||||||||1
1623339360000|2021-06-10 15:36:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|24
1623339420000|2021-06-10 15:37:00|||||||||2
1623339430000|2021-06-10 15:37:10|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|23
1623339440000|2021-06-10 15:37:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1623339450000|2021-06-10 15:37:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|53
1623339460000|2021-06-10 15:37:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1623339480000|2021-06-10 15:38:00|||||||||11
1623339490000|2021-06-10 15:38:10|||||||||2
1623339510000|2021-06-10 15:38:30|||||||||1
1623339540000|2021-06-10 15:39:00|||||||||4
1623339620000|2021-06-10 15:40:20|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|31
1623339630000|2021-06-10 15:40:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|20
1623339640000|2021-06-10 15:40:40|||||||||3
1623339650000|2021-06-10 15:40:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1623339680000|2021-06-10 15:41:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|101
1623339690000|2021-06-10 15:41:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1623339700000|2021-06-10 15:41:40|||||||||7
1623339730000|2021-06-10 15:42:10|||||||||1
1623339740000|2021-06-10 15:42:20|||||||||6
1623339750000|2021-06-10 15:42:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|10
1623339760000|2021-06-10 15:42:40|||||||||3
1623339770000|2021-06-10 15:42:50|||||||||36
1623339780000|2021-06-10 15:43:00|||||||||2
1623339790000|2021-06-10 15:43:10|||||||||3
1623339800000|2021-06-10 15:43:20|||||||||2
1623339810000|2021-06-10 15:43:30|||||||||2
1623339820000|2021-06-10 15:43:40|||||||||1
1623339830000|2021-06-10 15:43:50|||||||||1
1623339840000|2021-06-10 15:44:00|||||||||8
1623339850000|2021-06-10 15:44:10|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|23
1623339860000|2021-06-10 15:44:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|123
1623339870000|2021-06-10 15:44:30|||||||||1
1623339880000|2021-06-10 15:44:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|29
1623339890000|2021-06-10 15:44:50|||||||||1
1623339900000|2021-06-10 15:45:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|34
1623339910000|2021-06-10 15:45:10|||||||||4
1623339920000|2021-06-10 15:45:20|||||||||3
1623339930000|2021-06-10 15:45:30|||||||||3
1623339960000|2021-06-10 15:46:00|||||||||5
1623339980000|2021-06-10 15:46:20|||||||||1
1623340010000|2021-06-10 15:46:50|||||||||1
1623340020000|2021-06-10 15:47:00|||||||||1
1623340050000|2021-06-10 15:47:30|||||||||3
1623340060000|2021-06-10 15:47:40|||||||||4
1623340070000|2021-06-10 15:47:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1623340080000|2021-06-10 15:48:00|||||||||29
1623340090000|2021-06-10 15:48:10|||||||||20
1623340140000|2021-06-10 15:49:00|||||||||13
1623340150000|2021-06-10 15:49:10|||||||||1
1623340170000|2021-06-10 15:49:30|||||||||3
1623340180000|2021-06-10 15:49:40|||||||||10
1623340190000|2021-06-10 15:49:50|||||||||1
1623340200000|2021-06-10 15:50:00|||||||||19
1623340210000|2021-06-10 15:50:10|||||||||8
1623340220000|2021-06-10 15:50:20|||||||||5
1623340230000|2021-06-10 15:50:30|||||||||14
1623340240000|2021-06-10 15:50:40|||||||||1
1623340250000|2021-06-10 15:50:50|||||||||17
1623340270000|2021-06-10 15:51:10|||||||||1
1623340300000|2021-06-10 15:51:40|||||||||7
1623340350000|2021-06-10 15:52:30|||||||||2
1623340360000|2021-06-10 15:52:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|38
1623340370000|2021-06-10 15:52:50|||||||||7
1623340380000|2021-06-10 15:53:00|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|4
1623340390000|2021-06-10 15:53:10|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|0
1623340400000|2021-06-10 15:53:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1623340410000|2021-06-10 15:53:30|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|0
1623340420000|2021-06-10 15:53:40|||||||||2
1623340440000|2021-06-10 15:54:00|||||||||5
1623340460000|2021-06-10 15:54:20|||||||||77
1623340470000|2021-06-10 15:54:30|||||||||12
1623340480000|2021-06-10 15:54:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1623340490000|2021-06-10 15:54:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1623340500000|2021-06-10 15:55:00|||||||||1
1623340510000|2021-06-10 15:55:10|||||||||3
1623340530000|2021-06-10 15:55:30|||||||||2
1623340540000|2021-06-10 15:55:40|||||||||2
1623340550000|2021-06-10 15:55:50|||||||||6
1623340560000|2021-06-10 15:56:00|||||||||21
1623340570000|2021-06-10 15:56:10|||||||||14
1623340600000|2021-06-10 15:56:40|||||||||1
1623340640000|2021-06-10 15:57:20|||||||||1
1623340660000|2021-06-10 15:57:40|||||||||27
1623340670000|2021-06-10 15:57:50|||||||||1
1623340700000|2021-06-10 15:58:20|||||||||3
1623340720000|2021-06-10 15:58:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1623340730000|2021-06-10 15:58:50|||||||||1
1623340740000|2021-06-10 15:59:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1623340770000|2021-06-10 15:59:30|||||||||37
1623340790000|2021-06-10 15:59:50|||||||||2
1623340800000|2021-06-10 16:00:00|||||||||1
1623340810000|2021-06-10 16:00:10|||||||||2
1623340830000|2021-06-10 16:00:30|||||||||28
1623340840000|2021-06-10 16:00:40|||||||||1
1623340850000|2021-06-10 16:00:50|||||||||1
1623340870000|2021-06-10 16:01:10|||||||||1
1623340890000|2021-06-10 16:01:30|||||||||4
1623340900000|2021-06-10 16:01:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1623340920000|2021-06-10 16:02:00|||||||||2
1623340930000|2021-06-10 16:02:10|||||||||4
1623340940000|2021-06-10 16:02:20|||||||||21
1623340950000|2021-06-10 16:02:30|||||||||7
1623340960000|2021-06-10 16:02:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|86
1623340970000|2021-06-10 16:02:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1623340980000|2021-06-10 16:03:00|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|3
1623340990000|2021-06-10 16:03:10|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|34
1623341000000|2021-06-10 16:03:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|50
1623341010000|2021-06-10 16:03:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|34
1623341020000|2021-06-10 16:03:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|45
1623341030000|2021-06-10 16:03:50|||||||||1
1623341040000|2021-06-10 16:04:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1623341060000|2021-06-10 16:04:20|||||||||5
1623341070000|2021-06-10 16:04:30|||||||||34
1623341080000|2021-06-10 16:04:40|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|54
1623341090000|2021-06-10 16:04:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1623341100000|2021-06-10 16:05:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|34
1623341130000|2021-06-10 16:05:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|84
1623341150000|2021-06-10 16:05:50|||||||||6
1623341210000|2021-06-10 16:06:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1623341220000|2021-06-10 16:07:00|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|0
1623341240000|2021-06-10 16:07:20|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|0
1623341250000|2021-06-10 16:07:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1623341270000|2021-06-10 16:07:50|||||||||5
1623341280000|2021-06-10 16:08:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1623341290000|2021-06-10 16:08:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623341310000|2021-06-10 16:08:30|||||||||5
1623341330000|2021-06-10 16:08:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1623341340000|2021-06-10 16:09:00|||||||||2
1623341350000|2021-06-10 16:09:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1623341360000|2021-06-10 16:09:20|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|64
1623341380000|2021-06-10 16:09:40|||||||||4
1623341390000|2021-06-10 16:09:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|12
1623341400000|2021-06-10 16:10:00|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|7
1623341420000|2021-06-10 16:10:20|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|0
1623341430000|2021-06-10 16:10:30|19.48|19.32|19.48|19.32|19.49|19.33|19.44|19.28|17
1623341440000|2021-06-10 16:10:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1623341460000|2021-06-10 16:11:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623341470000|2021-06-10 16:11:10|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|79
1623341490000|2021-06-10 16:11:30|19.48|19.32|19.46|19.3|19.48|19.32|19.44|19.28|13
1623341500000|2021-06-10 16:11:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|13
1623341520000|2021-06-10 16:12:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|30
1623341530000|2021-06-10 16:12:10|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|15
1623341540000|2021-06-10 16:12:20|||||||||1
1623341550000|2021-06-10 16:12:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|2
1623341560000|2021-06-10 16:12:40|||||||||1
1623341570000|2021-06-10 16:12:50|||||||||1
1623341600000|2021-06-10 16:13:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|20
1623341610000|2021-06-10 16:13:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|29
1623341630000|2021-06-10 16:13:50|||||||||3
1623341640000|2021-06-10 16:14:00|||||||||3
1623341690000|2021-06-10 16:14:50|||||||||1
1623341700000|2021-06-10 16:15:00|||||||||17
1623341710000|2021-06-10 16:15:10|19.48|19.32|19.44|19.28|19.49|19.33|19.44|19.28|21
1623341740000|2021-06-10 16:15:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|65
1623341750000|2021-06-10 16:15:50|||||||||28
1623341760000|2021-06-10 16:16:00|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|0
1623341780000|2021-06-10 16:16:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1623341790000|2021-06-10 16:16:30|19.43|19.27|19.41|19.25|19.43|19.27|19.39|19.23|0
1623341800000|2021-06-10 16:16:40|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|0
1623341820000|2021-06-10 16:17:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1623341830000|2021-06-10 16:17:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1623341840000|2021-06-10 16:17:20|||||||||6
1623341880000|2021-06-10 16:18:00|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|1
1623341890000|2021-06-10 16:18:10|||||||||2
1623341920000|2021-06-10 16:18:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623341930000|2021-06-10 16:18:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|1
1623341950000|2021-06-10 16:19:10|||||||||32
1623341980000|2021-06-10 16:19:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1623341990000|2021-06-10 16:19:50|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|0
1623342000000|2021-06-10 16:20:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|6
1623342010000|2021-06-10 16:20:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|5
1623342020000|2021-06-10 16:20:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1623342030000|2021-06-10 16:20:30|||||||||1
1623342090000|2021-06-10 16:21:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623342100000|2021-06-10 16:21:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|12
1623342110000|2021-06-10 16:21:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|6
1623342150000|2021-06-10 16:22:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623342160000|2021-06-10 16:22:40|||||||||1
1623342180000|2021-06-10 16:23:00|||||||||5
1623342190000|2021-06-10 16:23:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1623342210000|2021-06-10 16:23:30|||||||||4
1623342230000|2021-06-10 16:23:50|||||||||1
1623342240000|2021-06-10 16:24:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|17
1623342280000|2021-06-10 16:24:40|||||||||3
1623342300000|2021-06-10 16:25:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|15
1623342320000|2021-06-10 16:25:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1623342340000|2021-06-10 16:25:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1623342360000|2021-06-10 16:26:00|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|21
1623342370000|2021-06-10 16:26:10|||||||||1
1623342420000|2021-06-10 16:27:00|||||||||1
1623342490000|2021-06-10 16:28:10|||||||||3
1623342530000|2021-06-10 16:28:50|||||||||2
1623342580000|2021-06-10 16:29:40|||||||||3
1623342600000|2021-06-10 16:30:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|47
1623342670000|2021-06-10 16:31:10|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|31
1623342690000|2021-06-10 16:31:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|37
1623342730000|2021-06-10 16:32:10|||||||||4
1623342740000|2021-06-10 16:32:20|||||||||2
1623342760000|2021-06-10 16:32:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|7
1623342770000|2021-06-10 16:32:50|||||||||1
1623342780000|2021-06-10 16:33:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|3
1623342800000|2021-06-10 16:33:20|||||||||5
1623342830000|2021-06-10 16:33:50|||||||||1
1623342840000|2021-06-10 16:34:00|||||||||1
1623342850000|2021-06-10 16:34:10|||||||||1
1623342900000|2021-06-10 16:35:00|||||||||1
1623342950000|2021-06-10 16:35:50|||||||||4
1623342990000|2021-06-10 16:36:30|||||||||1
1623343060000|2021-06-10 16:37:40|||||||||27
1623343070000|2021-06-10 16:37:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|93
1623343080000|2021-06-10 16:38:00|||||||||2
1623343110000|2021-06-10 16:38:30|||||||||4
1623343120000|2021-06-10 16:38:40|||||||||7
1623343130000|2021-06-10 16:38:50|||||||||1
1623343140000|2021-06-10 16:39:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1623343200000|2021-06-10 16:40:00|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|4
1623343230000|2021-06-10 16:40:30|||||||||5
1623343250000|2021-06-10 16:40:50|||||||||1
1623343260000|2021-06-10 16:41:00|||||||||54
1623343290000|2021-06-10 16:41:30|||||||||1
1623343300000|2021-06-10 16:41:40|||||||||4
1623343340000|2021-06-10 16:42:20|||||||||5
1623343360000|2021-06-10 16:42:40|||||||||2
1623343380000|2021-06-10 16:43:00|||||||||1
1623343390000|2021-06-10 16:43:10|||||||||9
1623343410000|2021-06-10 16:43:30|||||||||1
1623343430000|2021-06-10 16:43:50|||||||||5
1623343450000|2021-06-10 16:44:10|||||||||1
1623343480000|2021-06-10 16:44:40|||||||||2
1623343510000|2021-06-10 16:45:10|19.37|19.21|19.37|19.21|19.39|19.23|19.35|19.19|24
1623343530000|2021-06-10 16:45:30|19.35|19.19|19.37|19.21|19.39|19.23|19.35|19.19|2
1623343540000|2021-06-10 16:45:40|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|0
1623343550000|2021-06-10 16:45:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1623343560000|2021-06-10 16:46:00|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|2
1623343570000|2021-06-10 16:46:10|19.37|19.21|19.37|19.21|19.39|19.23|19.35|19.19|2
1623343580000|2021-06-10 16:46:20|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|0
1623343590000|2021-06-10 16:46:30|||||||||1
1623343610000|2021-06-10 16:46:50|||||||||4
1623343620000|2021-06-10 16:47:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1623343630000|2021-06-10 16:47:10|||||||||4
1623343640000|2021-06-10 16:47:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|16
1623343650000|2021-06-10 16:47:30|||||||||4
1623343670000|2021-06-10 16:47:50|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|41
1623343710000|2021-06-10 16:48:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|89
1623343720000|2021-06-10 16:48:40|||||||||1
1623343730000|2021-06-10 16:48:50|||||||||1
1623343740000|2021-06-10 16:49:00|||||||||2
1623343760000|2021-06-10 16:49:20|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|5
1623343780000|2021-06-10 16:49:40|||||||||8
1623343790000|2021-06-10 16:49:50|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|0
1623343800000|2021-06-10 16:50:00|||||||||1
1623343810000|2021-06-10 16:50:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|29
1623343820000|2021-06-10 16:50:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|9
1623343830000|2021-06-10 16:50:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|8
1623343840000|2021-06-10 16:50:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|34
1623343850000|2021-06-10 16:50:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1623343860000|2021-06-10 16:51:00|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|9
1623343870000|2021-06-10 16:51:10|||||||||2
1623343880000|2021-06-10 16:51:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|17
1623343890000|2021-06-10 16:51:30|||||||||1
1623343910000|2021-06-10 16:51:50|||||||||1
1623343940000|2021-06-10 16:52:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1623343950000|2021-06-10 16:52:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1623343960000|2021-06-10 16:52:40|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|2
1623343970000|2021-06-10 16:52:50|||||||||5
1623343980000|2021-06-10 16:53:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|12
1623343990000|2021-06-10 16:53:10|||||||||22
1623344010000|2021-06-10 16:53:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|4
1623344020000|2021-06-10 16:53:40|||||||||1
1623344030000|2021-06-10 16:53:50|||||||||1
1623344050000|2021-06-10 16:54:10|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|6
1623344060000|2021-06-10 16:54:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1623344080000|2021-06-10 16:54:40|||||||||3
1623344100000|2021-06-10 16:55:00|||||||||2
1623344130000|2021-06-10 16:55:30|||||||||3
1623344150000|2021-06-10 16:55:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|29
1623344160000|2021-06-10 16:56:00|||||||||1
1623344170000|2021-06-10 16:56:10|19.39|19.23|19.37|19.21|19.39|19.23|19.35|19.19|1
1623344180000|2021-06-10 16:56:20|19.35|19.19|19.37|19.21|19.39|19.23|19.35|19.19|0
1623344190000|2021-06-10 16:56:30|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|0
1623344220000|2021-06-10 16:57:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|33
1623344250000|2021-06-10 16:57:30|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|2
1623344260000|2021-06-10 16:57:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1623344270000|2021-06-10 16:57:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1623344290000|2021-06-10 16:58:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1623344300000|2021-06-10 16:58:20|||||||||1
1623344310000|2021-06-10 16:58:30|||||||||1
1623344350000|2021-06-10 16:59:10|||||||||1
1623344380000|2021-06-10 16:59:40|||||||||3
1623344400000|2021-06-10 17:00:00|||||||||1
1623344430000|2021-06-10 17:00:30|||||||||3
1623344510000|2021-06-10 17:01:50|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|36
1623344520000|2021-06-10 17:02:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1623344550000|2021-06-10 17:02:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1623344570000|2021-06-10 17:02:50|||||||||1
1623344600000|2021-06-10 17:03:20|||||||||3
1623344620000|2021-06-10 17:03:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1623344630000|2021-06-10 17:03:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|6
1623344640000|2021-06-10 17:04:00|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|3
1623344660000|2021-06-10 17:04:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1623344670000|2021-06-10 17:04:30|||||||||2
1623344720000|2021-06-10 17:05:20|||||||||3
1623344750000|2021-06-10 17:05:50|||||||||1
1623344760000|2021-06-10 17:06:00|||||||||12
1623344770000|2021-06-10 17:06:10|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|38
1623344780000|2021-06-10 17:06:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1623344790000|2021-06-10 17:06:30|||||||||13
1623344820000|2021-06-10 17:07:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1623344880000|2021-06-10 17:08:00|||||||||1
1623344940000|2021-06-10 17:09:00|||||||||1
1623345000000|2021-06-10 17:10:00|||||||||3
1623345010000|2021-06-10 17:10:10|||||||||3
1623345060000|2021-06-10 17:11:00|||||||||3
1623345090000|2021-06-10 17:11:30|||||||||22
1623345120000|2021-06-10 17:12:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|74
1623345160000|2021-06-10 17:12:40|||||||||1
1623345170000|2021-06-10 17:12:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|34
1623345180000|2021-06-10 17:13:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1623345190000|2021-06-10 17:13:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|24
1623345220000|2021-06-10 17:13:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1623345230000|2021-06-10 17:13:50|||||||||2
1623345240000|2021-06-10 17:14:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1623345260000|2021-06-10 17:14:20|||||||||1
1623345300000|2021-06-10 17:15:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|10
1623345360000|2021-06-10 17:16:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1623345370000|2021-06-10 17:16:10|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|0
1623345390000|2021-06-10 17:16:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1623345410000|2021-06-10 17:16:50|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1623345420000|2021-06-10 17:17:00|19.3|19.14|19.3|19.14|19.34|19.18|19.3|19.14|110
1623345450000|2021-06-10 17:17:30|||||||||4
1623345460000|2021-06-10 17:17:40|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|8
1623345480000|2021-06-10 17:18:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1623345490000|2021-06-10 17:18:10|||||||||2
1623345500000|2021-06-10 17:18:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1623345530000|2021-06-10 17:18:50|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|6
1623345540000|2021-06-10 17:19:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1623345560000|2021-06-10 17:19:20|||||||||1
1623345630000|2021-06-10 17:20:30|||||||||1
1623345650000|2021-06-10 17:20:50|||||||||20
1623345670000|2021-06-10 17:21:10|||||||||3
1623345690000|2021-06-10 17:21:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|29
1623345700000|2021-06-10 17:21:40|||||||||3
1623345710000|2021-06-10 17:21:50|||||||||3
1623345730000|2021-06-10 17:22:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|8
1623345750000|2021-06-10 17:22:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|13
1623345770000|2021-06-10 17:22:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1623345780000|2021-06-10 17:23:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1623345800000|2021-06-10 17:23:20|||||||||2
1623345880000|2021-06-10 17:24:40|||||||||2
1623345920000|2021-06-10 17:25:20|||||||||5
1623345950000|2021-06-10 17:25:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|7
1623345960000|2021-06-10 17:26:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|11
1623345970000|2021-06-10 17:26:10|||||||||1
1623345980000|2021-06-10 17:26:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1623346030000|2021-06-10 17:27:10|||||||||2
1623346050000|2021-06-10 17:27:30|||||||||18
1623346180000|2021-06-10 17:29:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1623346190000|2021-06-10 17:29:50|||||||||3
1623346200000|2021-06-10 17:30:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1623346210000|2021-06-10 17:30:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1623346220000|2021-06-10 17:30:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|36
1623346230000|2021-06-10 17:30:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1623346250000|2021-06-10 17:30:50|19.34|19.18|19.37|19.21|19.39|19.23|19.34|19.18|23
1623346260000|2021-06-10 17:31:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|0
1623346270000|2021-06-10 17:31:10|||||||||14
1623346280000|2021-06-10 17:31:20|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|5
1623346300000|2021-06-10 17:31:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|14
1623346310000|2021-06-10 17:31:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|14
1623346320000|2021-06-10 17:32:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1623346350000|2021-06-10 17:32:30|||||||||11
1623346360000|2021-06-10 17:32:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|2
1623346370000|2021-06-10 17:32:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|15
1623346400000|2021-06-10 17:33:20|||||||||3
1623346440000|2021-06-10 17:34:00|||||||||6
1623346480000|2021-06-10 17:34:40|||||||||2
1623346490000|2021-06-10 17:34:50|||||||||21
1623346510000|2021-06-10 17:35:10|||||||||1
1623346520000|2021-06-10 17:35:20|||||||||7
1623346660000|2021-06-10 17:37:40|||||||||1
1623346690000|2021-06-10 17:38:10|||||||||4
1623346710000|2021-06-10 17:38:30|||||||||11
1623346720000|2021-06-10 17:38:40|||||||||4
1623346730000|2021-06-10 17:38:50|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|1
1623346760000|2021-06-10 17:39:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1623346810000|2021-06-10 17:40:10|||||||||2
1623346820000|2021-06-10 17:40:20|||||||||1
1623346890000|2021-06-10 17:41:30|||||||||1
1623346900000|2021-06-10 17:41:40|||||||||3
1623346950000|2021-06-10 17:42:30|||||||||1
1623346960000|2021-06-10 17:42:40|||||||||1
1623346980000|2021-06-10 17:43:00|||||||||1
1623347010000|2021-06-10 17:43:30|||||||||3
1623347040000|2021-06-10 17:44:00|||||||||65
1623347050000|2021-06-10 17:44:10|||||||||3
1623347060000|2021-06-10 17:44:20|||||||||122
1623347080000|2021-06-10 17:44:40|||||||||7
1623347110000|2021-06-10 17:45:10|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|4
1623347120000|2021-06-10 17:45:20|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|0
1623347130000|2021-06-10 17:45:30|||||||||1
1623347210000|2021-06-10 17:46:50|||||||||2
1623347220000|2021-06-10 17:47:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|5
1623347230000|2021-06-10 17:47:10|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|2
1623347240000|2021-06-10 17:47:20|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|1
1623347250000|2021-06-10 17:47:30|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|1
1623347280000|2021-06-10 17:48:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|4
1623347300000|2021-06-10 17:48:20|||||||||2
1623347340000|2021-06-10 17:49:00|||||||||13
1623347400000|2021-06-10 17:50:00|||||||||27
1623347410000|2021-06-10 17:50:10|||||||||1
1623347420000|2021-06-10 17:50:20|||||||||1
1623347500000|2021-06-10 17:51:40|||||||||3
1623347530000|2021-06-10 17:52:10|||||||||1
1623347630000|2021-06-10 17:53:50|||||||||2
1623347640000|2021-06-10 17:54:00|||||||||32
1623347680000|2021-06-10 17:54:40|||||||||2
1623347690000|2021-06-10 17:54:50|||||||||2
1623347700000|2021-06-10 17:55:00|||||||||1
1623347710000|2021-06-10 17:55:10|||||||||2
1623347720000|2021-06-10 17:55:20|||||||||1
1623347740000|2021-06-10 17:55:40|||||||||2
1623347750000|2021-06-10 17:55:50|||||||||1
1623347760000|2021-06-10 17:56:00|||||||||1
1623347770000|2021-06-10 17:56:10|||||||||1
1623347780000|2021-06-10 17:56:20|||||||||1
1623347790000|2021-06-10 17:56:30|||||||||1
1623347800000|2021-06-10 17:56:40|||||||||4
1623347810000|2021-06-10 17:56:50|||||||||1
1623347820000|2021-06-10 17:57:00|||||||||1
1623347830000|2021-06-10 17:57:10|||||||||3
1623347840000|2021-06-10 17:57:20|||||||||2
1623347850000|2021-06-10 17:57:30|||||||||1
1623347860000|2021-06-10 17:57:40|||||||||1
1623347870000|2021-06-10 17:57:50|||||||||1
1623347880000|2021-06-10 17:58:00|||||||||19
1623347890000|2021-06-10 17:58:10|||||||||1
1623347900000|2021-06-10 17:58:20|||||||||45
1623347910000|2021-06-10 17:58:30|||||||||142
1623347920000|2021-06-10 17:58:40|||||||||2
1623347930000|2021-06-10 17:58:50|||||||||1
1623347940000|2021-06-10 17:59:00|||||||||1
1623347950000|2021-06-10 17:59:10|||||||||1
1623347960000|2021-06-10 17:59:20|||||||||1
1623347970000|2021-06-10 17:59:30|||||||||1
1623347980000|2021-06-10 17:59:40|||||||||1
1623347990000|2021-06-10 17:59:50|||||||||10
1623348000000|2021-06-10 18:00:00|||||||||17
1623348010000|2021-06-10 18:00:10|||||||||1
1623348020000|2021-06-10 18:00:20|||||||||3
1623348030000|2021-06-10 18:00:30|||||||||2
1623348040000|2021-06-10 18:00:40|||||||||3
1623348050000|2021-06-10 18:00:50|||||||||1
1623348060000|2021-06-10 18:01:00|||||||||2
1623348070000|2021-06-10 18:01:10|||||||||1
1623348080000|2021-06-10 18:01:20|||||||||11
1623348090000|2021-06-10 18:01:30|||||||||2
1623348100000|2021-06-10 18:01:40|||||||||1
1623348110000|2021-06-10 18:01:50|||||||||13
1623348120000|2021-06-10 18:02:00|||||||||1
1623348130000|2021-06-10 18:02:10|||||||||2
1623348140000|2021-06-10 18:02:20|||||||||1
1623348150000|2021-06-10 18:02:30|||||||||1
1623348160000|2021-06-10 18:02:40|||||||||84
1623348170000|2021-06-10 18:02:50|||||||||21
1623348180000|2021-06-10 18:03:00|||||||||3
1623348200000|2021-06-10 18:03:20|||||||||4
1623348220000|2021-06-10 18:03:40|||||||||2
1623348230000|2021-06-10 18:03:50|||||||||1
1623348240000|2021-06-10 18:04:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1623348250000|2021-06-10 18:04:10|||||||||3
1623348260000|2021-06-10 18:04:20|||||||||1
1623348270000|2021-06-10 18:04:30|||||||||1
1623348280000|2021-06-10 18:04:40|||||||||2
1623348290000|2021-06-10 18:04:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|27
1623348300000|2021-06-10 18:05:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1623348310000|2021-06-10 18:05:10|||||||||2
1623348320000|2021-06-10 18:05:20|||||||||1
1623348330000|2021-06-10 18:05:30|||||||||2
1623348340000|2021-06-10 18:05:40|||||||||3
1623348350000|2021-06-10 18:05:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|40
1623348360000|2021-06-10 18:06:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|7
1623348370000|2021-06-10 18:06:10|||||||||3
1623348390000|2021-06-10 18:06:30|||||||||4
1623348400000|2021-06-10 18:06:40|||||||||3
1623348410000|2021-06-10 18:06:50|||||||||1
1623348420000|2021-06-10 18:07:00|||||||||18
1623348430000|2021-06-10 18:07:10|||||||||3
1623348440000|2021-06-10 18:07:20|||||||||2
1623348450000|2021-06-10 18:07:30|||||||||2
1623348460000|2021-06-10 18:07:40|||||||||2
1623348470000|2021-06-10 18:07:50|||||||||2
1623348480000|2021-06-10 18:08:00|||||||||4
1623348490000|2021-06-10 18:08:10|||||||||4
1623348500000|2021-06-10 18:08:20|||||||||19
1623348510000|2021-06-10 18:08:30|||||||||1
1623348520000|2021-06-10 18:08:40|||||||||3
1623348530000|2021-06-10 18:08:50|||||||||4
1623348540000|2021-06-10 18:09:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|16
1623348550000|2021-06-10 18:09:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1623348560000|2021-06-10 18:09:20|||||||||1
1623348580000|2021-06-10 18:09:40|||||||||1
1623348590000|2021-06-10 18:09:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|22
1623348600000|2021-06-10 18:10:00|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|14
1623348610000|2021-06-10 18:10:10|||||||||2
1623348620000|2021-06-10 18:10:20|||||||||1
1623348630000|2021-06-10 18:10:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1623348640000|2021-06-10 18:10:40|||||||||15
1623348650000|2021-06-10 18:10:50|||||||||2
1623348680000|2021-06-10 18:11:20|||||||||1
1623348710000|2021-06-10 18:11:50|||||||||1
1623348730000|2021-06-10 18:12:10|||||||||1
1623348740000|2021-06-10 18:12:20|||||||||1
1623348750000|2021-06-10 18:12:30|||||||||1
1623348770000|2021-06-10 18:12:50|||||||||2
1623348780000|2021-06-10 18:13:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1623348790000|2021-06-10 18:13:10|||||||||38
1623348800000|2021-06-10 18:13:20|||||||||7
1623348810000|2021-06-10 18:13:30|||||||||1
1623348830000|2021-06-10 18:13:50|||||||||2
1623348840000|2021-06-10 18:14:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|18
1623348860000|2021-06-10 18:14:20|||||||||1
1623348880000|2021-06-10 18:14:40|||||||||2
1623348890000|2021-06-10 18:14:50|||||||||1
1623348900000|2021-06-10 18:15:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|25
1623348920000|2021-06-10 18:15:20|||||||||11
1623348940000|2021-06-10 18:15:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|13
1623348950000|2021-06-10 18:15:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1623348980000|2021-06-10 18:16:20|||||||||1
1623349010000|2021-06-10 18:16:50|||||||||1
1623349020000|2021-06-10 18:17:00|||||||||12
1623349040000|2021-06-10 18:17:20|||||||||1
1623349050000|2021-06-10 18:17:30|||||||||3
1623349070000|2021-06-10 18:17:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1623349090000|2021-06-10 18:18:10|||||||||3
1623349110000|2021-06-10 18:18:30|||||||||10
1623349120000|2021-06-10 18:18:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|15
1623349130000|2021-06-10 18:18:50|19.24|19.08|19.2|19.04|19.24|19.08|19.19|19.03|18
1623349140000|2021-06-10 18:19:00|||||||||1
1623349170000|2021-06-10 18:19:30|||||||||10
1623349180000|2021-06-10 18:19:40|||||||||1
1623349190000|2021-06-10 18:19:50|||||||||1
1623349200000|2021-06-10 18:20:00|||||||||7
1623349210000|2021-06-10 18:20:10|||||||||5
1623349220000|2021-06-10 18:20:20|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|20
1623349230000|2021-06-10 18:20:30|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|0
1623349240000|2021-06-10 18:20:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|4
1623349250000|2021-06-10 18:20:50|||||||||4
1623349260000|2021-06-10 18:21:00|||||||||5
1623349270000|2021-06-10 18:21:10|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|0
1623349310000|2021-06-10 18:21:50|||||||||1
1623349320000|2021-06-10 18:22:00|||||||||5
1623349330000|2021-06-10 18:22:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1623349350000|2021-06-10 18:22:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1623349370000|2021-06-10 18:22:50|||||||||6
1623349380000|2021-06-10 18:23:00|||||||||1
1623349390000|2021-06-10 18:23:10|||||||||3
1623349400000|2021-06-10 18:23:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|26
1623349410000|2021-06-10 18:23:30|||||||||5
1623349440000|2021-06-10 18:24:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623349450000|2021-06-10 18:24:10|||||||||1
1623349470000|2021-06-10 18:24:30|||||||||7
1623349480000|2021-06-10 18:24:40|||||||||1
1623349490000|2021-06-10 18:24:50|||||||||1
1623349540000|2021-06-10 18:25:40|||||||||11
1623349550000|2021-06-10 18:25:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|16
1623349560000|2021-06-10 18:26:00|||||||||4
1623349580000|2021-06-10 18:26:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1623349590000|2021-06-10 18:26:30|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|18
1623349600000|2021-06-10 18:26:40|||||||||1
1623349620000|2021-06-10 18:27:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1623349640000|2021-06-10 18:27:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|10
1623349660000|2021-06-10 18:27:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|1
1623349690000|2021-06-10 18:28:10|||||||||11
1623349710000|2021-06-10 18:28:30|||||||||2
1623349720000|2021-06-10 18:28:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1623349740000|2021-06-10 18:29:00|||||||||9
1623349760000|2021-06-10 18:29:20|||||||||2
1623349780000|2021-06-10 18:29:40|||||||||4
1623349790000|2021-06-10 18:29:50|||||||||5
1623349800000|2021-06-10 18:30:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1623349810000|2021-06-10 18:30:10|||||||||1
1623349830000|2021-06-10 18:30:30|||||||||5
1623349840000|2021-06-10 18:30:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|16
1623349850000|2021-06-10 18:30:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|8
1623349860000|2021-06-10 18:31:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|5
1623349900000|2021-06-10 18:31:40|||||||||1
1623349930000|2021-06-10 18:32:10|||||||||1
1623349970000|2021-06-10 18:32:50|||||||||2
1623350020000|2021-06-10 18:33:40|||||||||9
1623350030000|2021-06-10 18:33:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|3
1623350040000|2021-06-10 18:34:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1623350050000|2021-06-10 18:34:10|||||||||1
1623350080000|2021-06-10 18:34:40|19.15|18.99|19.17|19.01|19.19|19.03|19.15|18.99|1
1623350090000|2021-06-10 18:34:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1623350100000|2021-06-10 18:35:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1623350120000|2021-06-10 18:35:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1623350140000|2021-06-10 18:35:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|12
1623350150000|2021-06-10 18:35:50|||||||||3
1623350160000|2021-06-10 18:36:00|||||||||5
1623350170000|2021-06-10 18:36:10|||||||||1
1623350180000|2021-06-10 18:36:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|36
1623350190000|2021-06-10 18:36:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|23
1623350200000|2021-06-10 18:36:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|14
1623350210000|2021-06-10 18:36:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1623350220000|2021-06-10 18:37:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1623350230000|2021-06-10 18:37:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1623350240000|2021-06-10 18:37:20|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1623350250000|2021-06-10 18:37:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1623350300000|2021-06-10 18:38:20|||||||||23
1623350310000|2021-06-10 18:38:30|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|5
1623350320000|2021-06-10 18:38:40|||||||||4
1623350340000|2021-06-10 18:39:00|||||||||1
1623350350000|2021-06-10 18:39:10|||||||||2
1623350360000|2021-06-10 18:39:20|||||||||2
1623350380000|2021-06-10 18:39:40|||||||||1
1623350390000|2021-06-10 18:39:50|||||||||1
1623350410000|2021-06-10 18:40:10|||||||||1
1623350420000|2021-06-10 18:40:20|||||||||2
1623350440000|2021-06-10 18:40:40|||||||||4
1623350450000|2021-06-10 18:40:50|||||||||9
1623350490000|2021-06-10 18:41:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1623350500000|2021-06-10 18:41:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|8
1623350510000|2021-06-10 18:41:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1623350570000|2021-06-10 18:42:50|||||||||1
1623350600000|2021-06-10 18:43:20|||||||||6
1623350610000|2021-06-10 18:43:30|||||||||2
1623350620000|2021-06-10 18:43:40|||||||||2
1623350630000|2021-06-10 18:43:50|||||||||5
1623350640000|2021-06-10 18:44:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|9
1623350650000|2021-06-10 18:44:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1623350660000|2021-06-10 18:44:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1623350670000|2021-06-10 18:44:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623350680000|2021-06-10 18:44:40|||||||||3
1623350690000|2021-06-10 18:44:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|4
1623350700000|2021-06-10 18:45:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|20
1623350740000|2021-06-10 18:45:40|||||||||1
1623350750000|2021-06-10 18:45:50|||||||||2
1623350770000|2021-06-10 18:46:10|||||||||10
1623350780000|2021-06-10 18:46:20|||||||||4
1623350820000|2021-06-10 18:47:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1623350850000|2021-06-10 18:47:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|38
1623350890000|2021-06-10 18:48:10|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|51
1623350910000|2021-06-10 18:48:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1623350950000|2021-06-10 18:49:10|||||||||4
1623350970000|2021-06-10 18:49:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|107
1623351000000|2021-06-10 18:50:00|||||||||15
1623351010000|2021-06-10 18:50:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1623351020000|2021-06-10 18:50:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1623351030000|2021-06-10 18:50:30|||||||||1
1623351070000|2021-06-10 18:51:10|||||||||1
1623351080000|2021-06-10 18:51:20|||||||||3
1623351090000|2021-06-10 18:51:30|||||||||10
1623351110000|2021-06-10 18:51:50|||||||||9
1623351120000|2021-06-10 18:52:00|||||||||25
1623351170000|2021-06-10 18:52:50|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|20
1623351190000|2021-06-10 18:53:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1623351210000|2021-06-10 18:53:30|||||||||13
1623351280000|2021-06-10 18:54:40|||||||||5
1623351290000|2021-06-10 18:54:50|||||||||3
1623351300000|2021-06-10 18:55:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|57
1623351330000|2021-06-10 18:55:30|||||||||4
1623351360000|2021-06-10 18:56:00|||||||||3
1623351380000|2021-06-10 18:56:20|||||||||77
1623351390000|2021-06-10 18:56:30|||||||||1
1623351420000|2021-06-10 18:57:00|||||||||6
1623351470000|2021-06-10 18:57:50|||||||||2
1623351510000|2021-06-10 18:58:30|||||||||5
1623351540000|2021-06-10 18:59:00|||||||||2
1623351560000|2021-06-10 18:59:20|||||||||3
1623351580000|2021-06-10 18:59:40|||||||||44
1623351640000|2021-06-10 19:00:40|||||||||2
1623351660000|2021-06-10 19:01:00|||||||||8
1623351670000|2021-06-10 19:01:10|||||||||1
1623351680000|2021-06-10 19:01:20|||||||||2
1623351710000|2021-06-10 19:01:50|||||||||3
1623351720000|2021-06-10 19:02:00|||||||||1
1623351730000|2021-06-10 19:02:10|||||||||5
1623351740000|2021-06-10 19:02:20|||||||||4
1623351750000|2021-06-10 19:02:30|||||||||20
1623351760000|2021-06-10 19:02:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1623351780000|2021-06-10 19:03:00|||||||||4
1623351790000|2021-06-10 19:03:10|||||||||3
1623351810000|2021-06-10 19:03:30|||||||||2
1623351820000|2021-06-10 19:03:40|||||||||18
1623351830000|2021-06-10 19:03:50|||||||||15
1623351840000|2021-06-10 19:04:00|||||||||17
1623351850000|2021-06-10 19:04:10|||||||||187
1623351860000|2021-06-10 19:04:20|19.16|19|19.16|19|19.16|19|19.16|19|9
1623351880000|2021-06-10 19:04:40|||||||||27
1623351910000|2021-06-10 19:05:10|||||||||2
1623351920000|2021-06-10 19:05:20|||||||||15
1623351930000|2021-06-10 19:05:30|||||||||9
1623351940000|2021-06-10 19:05:40|||||||||1
1623351950000|2021-06-10 19:05:50|19.21|19.05|19.16|19|19.21|19.05|19.16|19|96
1623351960000|2021-06-10 19:06:00|||||||||26
1623351990000|2021-06-10 19:06:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|45
1623352000000|2021-06-10 19:06:40|19.16|19|19.16|19|19.16|19|19.16|19|20
1623352010000|2021-06-10 19:06:50|||||||||2
1623352030000|2021-06-10 19:07:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|14
1623352040000|2021-06-10 19:07:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|10
1623352050000|2021-06-10 19:07:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|2
1623352060000|2021-06-10 19:07:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1623352070000|2021-06-10 19:07:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|19
1623352080000|2021-06-10 19:08:00|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|0
1623352090000|2021-06-10 19:08:10|||||||||2
1623352100000|2021-06-10 19:08:20|||||||||3
1623352120000|2021-06-10 19:08:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1623352130000|2021-06-10 19:08:50|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|2
1623352140000|2021-06-10 19:09:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|22
1623352150000|2021-06-10 19:09:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1623352170000|2021-06-10 19:09:30|||||||||1
1623352180000|2021-06-10 19:09:40|||||||||8
1623352190000|2021-06-10 19:09:50|19.1|18.94|19.12|18.96|19.15|18.99|19.1|18.94|155
1623352200000|2021-06-10 19:10:00|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|7
1623352210000|2021-06-10 19:10:10|||||||||9
1623352220000|2021-06-10 19:10:20|||||||||31
1623352230000|2021-06-10 19:10:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|4
1623352240000|2021-06-10 19:10:40|||||||||2
1623352250000|2021-06-10 19:10:50|||||||||1
1623352260000|2021-06-10 19:11:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1623352270000|2021-06-10 19:11:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|55
1623352280000|2021-06-10 19:11:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1623352310000|2021-06-10 19:11:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|13
1623352320000|2021-06-10 19:12:00|19.15|18.99|19.13|18.97|19.15|18.99|19.11|18.95|3
1623352330000|2021-06-10 19:12:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1623352340000|2021-06-10 19:12:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1623352350000|2021-06-10 19:12:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1623352360000|2021-06-10 19:12:40|||||||||4
1623352370000|2021-06-10 19:12:50|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|2
1623352380000|2021-06-10 19:13:00|19.15|18.99|19.15|18.99|19.15|18.99|19.11|18.95|1
1623352390000|2021-06-10 19:13:10|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|2
1623352400000|2021-06-10 19:13:20|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|5
1623352410000|2021-06-10 19:13:30|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|1
1623352430000|2021-06-10 19:13:50|||||||||5
1623352470000|2021-06-10 19:14:30|||||||||3
1623352480000|2021-06-10 19:14:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|117
1623352490000|2021-06-10 19:14:50|||||||||2
1623352500000|2021-06-10 19:15:00|||||||||1
1623352510000|2021-06-10 19:15:10|||||||||11
1623352520000|2021-06-10 19:15:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|7
1623352530000|2021-06-10 19:15:30|||||||||2
1623352540000|2021-06-10 19:15:40|||||||||2
1623352550000|2021-06-10 19:15:50|||||||||10
1623352570000|2021-06-10 19:16:10|||||||||4
1623352580000|2021-06-10 19:16:20|||||||||44
1623352610000|2021-06-10 19:16:50|||||||||2
1623352620000|2021-06-10 19:17:00|||||||||2
1623352650000|2021-06-10 19:17:30|||||||||2
1623352660000|2021-06-10 19:17:40|19.16|19|19.16|19|19.16|19|19.16|19|8
1623352670000|2021-06-10 19:17:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|6
1623352690000|2021-06-10 19:18:10|||||||||7
1623352730000|2021-06-10 19:18:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1623352740000|2021-06-10 19:19:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1623352750000|2021-06-10 19:19:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|2
1623352770000|2021-06-10 19:19:30|||||||||1
1623352790000|2021-06-10 19:19:50|||||||||3
1623352800000|2021-06-10 19:20:00|||||||||13
1623352810000|2021-06-10 19:20:10|||||||||4
1623352860000|2021-06-10 19:21:00|||||||||2
1623352870000|2021-06-10 19:21:10|||||||||3
1623352880000|2021-06-10 19:21:20|||||||||2
1623352900000|2021-06-10 19:21:40|||||||||3
1623352910000|2021-06-10 19:21:50|||||||||4
1623352920000|2021-06-10 19:22:00|||||||||5
1623352950000|2021-06-10 19:22:30|||||||||3
1623352970000|2021-06-10 19:22:50|||||||||2
1623352980000|2021-06-10 19:23:00|||||||||5
1623352990000|2021-06-10 19:23:10|||||||||7
1623353000000|2021-06-10 19:23:20|||||||||4
1623353010000|2021-06-10 19:23:30|||||||||4
1623353020000|2021-06-10 19:23:40|||||||||13
1623353030000|2021-06-10 19:23:50|||||||||4
1623353040000|2021-06-10 19:24:00|||||||||4
1623353050000|2021-06-10 19:24:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|32
1623353060000|2021-06-10 19:24:20|||||||||9
1623353070000|2021-06-10 19:24:30|||||||||3
1623353090000|2021-06-10 19:24:50|||||||||10
1623353100000|2021-06-10 19:25:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|42
1623353110000|2021-06-10 19:25:10|||||||||1
1623353120000|2021-06-10 19:25:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|20
1623353130000|2021-06-10 19:25:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|5
1623353140000|2021-06-10 19:25:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|7
1623353150000|2021-06-10 19:25:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|3
1623353160000|2021-06-10 19:26:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1623353170000|2021-06-10 19:26:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1623353180000|2021-06-10 19:26:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1623353190000|2021-06-10 19:26:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1623353200000|2021-06-10 19:26:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1623353210000|2021-06-10 19:26:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|24
1623353220000|2021-06-10 19:27:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|21
1623353240000|2021-06-10 19:27:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1623353250000|2021-06-10 19:27:30|||||||||4
1623353260000|2021-06-10 19:27:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1623353270000|2021-06-10 19:27:50|||||||||6
1623353280000|2021-06-10 19:28:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1623353290000|2021-06-10 19:28:10|||||||||5
1623353300000|2021-06-10 19:28:20|19.15|18.99|19.13|18.97|19.15|18.99|19.11|18.95|0
1623353310000|2021-06-10 19:28:30|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|0
1623353320000|2021-06-10 19:28:40|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|16
1623353330000|2021-06-10 19:28:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|5
1623353340000|2021-06-10 19:29:00|||||||||2
1623353370000|2021-06-10 19:29:30|||||||||5
1623353380000|2021-06-10 19:29:40|||||||||1
1623353390000|2021-06-10 19:29:50|||||||||108
1623353400000|2021-06-10 19:30:00|||||||||3
1623353410000|2021-06-10 19:30:10|||||||||1
1623353430000|2021-06-10 19:30:30|||||||||7
1623353450000|2021-06-10 19:30:50|||||||||3
1623353460000|2021-06-10 19:31:00|||||||||1
1623353470000|2021-06-10 19:31:10|||||||||2
1623353480000|2021-06-10 19:31:20|||||||||5
1623353490000|2021-06-10 19:31:30|||||||||3
1623353510000|2021-06-10 19:31:50|||||||||9
1623353530000|2021-06-10 19:32:10|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|21
1623353540000|2021-06-10 19:32:20|||||||||3
1623353550000|2021-06-10 19:32:30|||||||||3
1623353560000|2021-06-10 19:32:40|||||||||2
1623353580000|2021-06-10 19:33:00|19.16|19|19.16|19|19.16|19|19.16|19|9
1623353590000|2021-06-10 19:33:10|||||||||15
1623353600000|2021-06-10 19:33:20|||||||||2
1623353620000|2021-06-10 19:33:40|||||||||1
1623353630000|2021-06-10 19:33:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|152
1623353640000|2021-06-10 19:34:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|57
1623353650000|2021-06-10 19:34:10|19.16|19|19.16|19|19.16|19|19.16|19|5
1623353660000|2021-06-10 19:34:20|||||||||5
1623353670000|2021-06-10 19:34:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1623353680000|2021-06-10 19:34:40|19.16|19|19.16|19|19.16|19|19.16|19|9
1623353690000|2021-06-10 19:34:50|||||||||8
1623353700000|2021-06-10 19:35:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|53
1623353710000|2021-06-10 19:35:10|||||||||16
1623353720000|2021-06-10 19:35:20|19.16|19|19.2|19.04|19.2|19.04|19.16|19|1
1623353730000|2021-06-10 19:35:30|||||||||1
1623353740000|2021-06-10 19:35:40|||||||||1
1623353750000|2021-06-10 19:35:50|||||||||4
1623353760000|2021-06-10 19:36:00|||||||||3
1623353770000|2021-06-10 19:36:10|||||||||6
1623353790000|2021-06-10 19:36:30|||||||||4
1623353810000|2021-06-10 19:36:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1623353820000|2021-06-10 19:37:00|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|25
1623353840000|2021-06-10 19:37:20|||||||||3
1623353850000|2021-06-10 19:37:30|||||||||1
1623353860000|2021-06-10 19:37:40|||||||||1
1623353870000|2021-06-10 19:37:50|||||||||3
1623353880000|2021-06-10 19:38:00|||||||||1
1623353890000|2021-06-10 19:38:10|||||||||8
1623353920000|2021-06-10 19:38:40|||||||||1
1623353930000|2021-06-10 19:38:50|||||||||4
1623353940000|2021-06-10 19:39:00|||||||||2
1623353960000|2021-06-10 19:39:20|||||||||1
1623353970000|2021-06-10 19:39:30|||||||||7
1623353990000|2021-06-10 19:39:50|||||||||6
1623354010000|2021-06-10 19:40:10|||||||||3
1623354020000|2021-06-10 19:40:20|||||||||6
1623354030000|2021-06-10 19:40:30|||||||||1
1623354060000|2021-06-10 19:41:00|||||||||2
1623354070000|2021-06-10 19:41:10|||||||||2
1623354080000|2021-06-10 19:41:20|||||||||7
1623354090000|2021-06-10 19:41:30|||||||||3
1623354110000|2021-06-10 19:41:50|||||||||2
1623354120000|2021-06-10 19:42:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|75
1623354130000|2021-06-10 19:42:10|||||||||7
1623354140000|2021-06-10 19:42:20|19.16|19|19.16|19|19.16|19|19.16|19|31
1623354150000|2021-06-10 19:42:30|||||||||1
1623354160000|2021-06-10 19:42:40|||||||||2
1623354170000|2021-06-10 19:42:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|13
1623354200000|2021-06-10 19:43:20|||||||||2
1623354210000|2021-06-10 19:43:30|||||||||3
1623354220000|2021-06-10 19:43:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|142
1623354230000|2021-06-10 19:43:50|||||||||4
1623354240000|2021-06-10 19:44:00|||||||||7
1623354250000|2021-06-10 19:44:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|5
1623354260000|2021-06-10 19:44:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|8
1623354270000|2021-06-10 19:44:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|11
1623354280000|2021-06-10 19:44:40|19.16|19|19.16|19|19.16|19|19.16|19|2
1623354290000|2021-06-10 19:44:50|||||||||1
1623354300000|2021-06-10 19:45:00|||||||||2
1623354330000|2021-06-10 19:45:30|||||||||25
1623354340000|2021-06-10 19:45:40|||||||||1
1623354350000|2021-06-10 19:45:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1623354370000|2021-06-10 19:46:10|||||||||2
1623354410000|2021-06-10 19:46:50|||||||||1
1623354420000|2021-06-10 19:47:00|||||||||3
1623354430000|2021-06-10 19:47:10|||||||||6
1623354440000|2021-06-10 19:47:20|||||||||9
1623354470000|2021-06-10 19:47:50|||||||||8
1623354490000|2021-06-10 19:48:10|||||||||11
1623354500000|2021-06-10 19:48:20|||||||||2
1623354530000|2021-06-10 19:48:50|||||||||5
1623354570000|2021-06-10 19:49:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|8
1623354580000|2021-06-10 19:49:40|||||||||5
1623354590000|2021-06-10 19:49:50|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|10
1623354600000|2021-06-10 19:50:00|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|10
1623354610000|2021-06-10 19:50:10|||||||||6
1623354630000|2021-06-10 19:50:30|||||||||16
1623354640000|2021-06-10 19:50:40|||||||||2
1623354650000|2021-06-10 19:50:50|||||||||15
1623354660000|2021-06-10 19:51:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|163
1623354670000|2021-06-10 19:51:10|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|4
1623354680000|2021-06-10 19:51:20|||||||||17
1623354690000|2021-06-10 19:51:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|41
1623354710000|2021-06-10 19:51:50|||||||||71
1623354720000|2021-06-10 19:52:00|||||||||3
1623354750000|2021-06-10 19:52:30|||||||||1
1623354760000|2021-06-10 19:52:40|||||||||28
1623354770000|2021-06-10 19:52:50|||||||||22
1623354780000|2021-06-10 19:53:00|||||||||4
1623354790000|2021-06-10 19:53:10|||||||||7
1623354800000|2021-06-10 19:53:20|||||||||61
1623354810000|2021-06-10 19:53:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1623354820000|2021-06-10 19:53:40|||||||||31
1623354840000|2021-06-10 19:54:00|||||||||2
1623354850000|2021-06-10 19:54:10|||||||||47
1623354860000|2021-06-10 19:54:20|||||||||6
1623354870000|2021-06-10 19:54:30|||||||||3
1623354880000|2021-06-10 19:54:40|||||||||3
1623354890000|2021-06-10 19:54:50|||||||||4
1623354900000|2021-06-10 19:55:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1623354910000|2021-06-10 19:55:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1623354920000|2021-06-10 19:55:20|||||||||23
1623354930000|2021-06-10 19:55:30|||||||||5
1623354940000|2021-06-10 19:55:40|||||||||15
1623354950000|2021-06-10 19:55:50|||||||||3
1623354970000|2021-06-10 19:56:10|||||||||18
1623354980000|2021-06-10 19:56:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|88
1623355000000|2021-06-10 19:56:40|||||||||2
1623355010000|2021-06-10 19:56:50|||||||||6
1623355020000|2021-06-10 19:57:00|||||||||49
1623355030000|2021-06-10 19:57:10|||||||||73
1623355040000|2021-06-10 19:57:20|||||||||115
1623355050000|2021-06-10 19:57:30|||||||||11
1623355060000|2021-06-10 19:57:40|||||||||23
1623355070000|2021-06-10 19:57:50|||||||||25
1623355080000|2021-06-10 19:58:00|||||||||52
1623355090000|2021-06-10 19:58:10|||||||||4
1623355100000|2021-06-10 19:58:20|||||||||38
1623355110000|2021-06-10 19:58:30|||||||||13
1623355120000|2021-06-10 19:58:40|||||||||15
1623355130000|2021-06-10 19:58:50|||||||||5
1623355140000|2021-06-10 19:59:00|||||||||15
1623355150000|2021-06-10 19:59:10|||||||||119
1623355160000|2021-06-10 19:59:20|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|118
1623355170000|2021-06-10 19:59:30|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|620
1623355180000|2021-06-10 19:59:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|309
1623355190000|2021-06-10 19:59:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|604
1623355200000|2021-06-10 20:00:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|138
1623355210000|2021-06-10 20:00:10|||||||||7
1623355220000|2021-06-10 20:00:20|||||||||44
1623355230000|2021-06-10 20:00:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|7
1623355240000|2021-06-10 20:00:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|82
1623355250000|2021-06-10 20:00:50|||||||||4
1623355260000|2021-06-10 20:01:00|||||||||15
1623355270000|2021-06-10 20:01:10|19.18|19.02|19.19|19.03|19.19|19.03|19.14|18.98|78
1623355280000|2021-06-10 20:01:20|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|231
1623355290000|2021-06-10 20:01:30|||||||||4
1623355300000|2021-06-10 20:01:40|||||||||71
1623355310000|2021-06-10 20:01:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|283
1623355320000|2021-06-10 20:02:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|26
1623355330000|2021-06-10 20:02:10|||||||||11
1623355370000|2021-06-10 20:02:50|||||||||20
1623355380000|2021-06-10 20:03:00|||||||||10
1623355390000|2021-06-10 20:03:10|||||||||34
1623355400000|2021-06-10 20:03:20|||||||||11
1623355420000|2021-06-10 20:03:40|||||||||20
1623355430000|2021-06-10 20:03:50|||||||||66
1623355440000|2021-06-10 20:04:00|||||||||5
1623355450000|2021-06-10 20:04:10|||||||||2
1623355460000|2021-06-10 20:04:20|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|60
1623355470000|2021-06-10 20:04:30|||||||||7
1623355480000|2021-06-10 20:04:40|||||||||4
1623355490000|2021-06-10 20:04:50|||||||||32
1623355510000|2021-06-10 20:05:10|||||||||9
1623355520000|2021-06-10 20:05:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|5
1623355540000|2021-06-10 20:05:40|||||||||13
1623355550000|2021-06-10 20:05:50|||||||||5
1623355560000|2021-06-10 20:06:00|||||||||14
1623355570000|2021-06-10 20:06:10|||||||||6
1623355590000|2021-06-10 20:06:30|||||||||3
1623355600000|2021-06-10 20:06:40|||||||||6
1623355610000|2021-06-10 20:06:50|||||||||2
1623355620000|2021-06-10 20:07:00|||||||||3
1623355630000|2021-06-10 20:07:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|37
1623355640000|2021-06-10 20:07:20|||||||||4
1623355650000|2021-06-10 20:07:30|||||||||13
1623355660000|2021-06-10 20:07:40|||||||||12
1623355680000|2021-06-10 20:08:00|||||||||2
1623355710000|2021-06-10 20:08:30|||||||||10
1623355720000|2021-06-10 20:08:40|||||||||4
1623355730000|2021-06-10 20:08:50|||||||||6
1623355750000|2021-06-10 20:09:10|||||||||2
1623355760000|2021-06-10 20:09:20|||||||||2
1623355790000|2021-06-10 20:09:50|||||||||9
1623355810000|2021-06-10 20:10:10|||||||||10
1623355830000|2021-06-10 20:10:30|||||||||3
1623355840000|2021-06-10 20:10:40|||||||||3
1623355860000|2021-06-10 20:11:00|||||||||101
1623355870000|2021-06-10 20:11:10|||||||||2
1623355890000|2021-06-10 20:11:30|||||||||5
1623355910000|2021-06-10 20:11:50|||||||||2
1623355920000|2021-06-10 20:12:00|||||||||8
1623355930000|2021-06-10 20:12:10|||||||||4
1623355940000|2021-06-10 20:12:20|||||||||2
1623355950000|2021-06-10 20:12:30|||||||||4
1623355960000|2021-06-10 20:12:40|||||||||16
1623355970000|2021-06-10 20:12:50|||||||||2
1623355980000|2021-06-10 20:13:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|17
1623355990000|2021-06-10 20:13:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|27
1623356000000|2021-06-10 20:13:20|||||||||12
1623356010000|2021-06-10 20:13:30|||||||||4
1623356030000|2021-06-10 20:13:50|||||||||5
1623357060000|2021-06-10 20:31:00|||||||||401
1623357120000|2021-06-10 20:32:00|||||||||2
1623357160000|2021-06-10 20:32:40|||||||||5
1623357170000|2021-06-10 20:32:50|||||||||5
1623357180000|2021-06-10 20:33:00|||||||||1
1623357190000|2021-06-10 20:33:10|||||||||2
1623357200000|2021-06-10 20:33:20|||||||||1
1623357210000|2021-06-10 20:33:30|||||||||1
1623357220000|2021-06-10 20:33:40|||||||||7
1623357260000|2021-06-10 20:34:20|||||||||1
1623357340000|2021-06-10 20:35:40|||||||||9
1623357410000|2021-06-10 20:36:50|||||||||10
1623357440000|2021-06-10 20:37:20|||||||||1
1623357730000|2021-06-10 20:42:10|||||||||4
1623357740000|2021-06-10 20:42:20|||||||||12
1623357760000|2021-06-10 20:42:40|||||||||1
1623357870000|2021-06-10 20:44:30|||||||||12
1623357940000|2021-06-10 20:45:40|||||||||2
1623357990000|2021-06-10 20:46:30|||||||||1
1623358020000|2021-06-10 20:47:00|||||||||2
1623358050000|2021-06-10 20:47:30|||||||||12
1623358070000|2021-06-10 20:47:50|||||||||4
1623358170000|2021-06-10 20:49:30|||||||||10
1623358260000|2021-06-10 20:51:00|||||||||3
1623358290000|2021-06-10 20:51:30|||||||||4
1623358300000|2021-06-10 20:51:40|||||||||4
1623358310000|2021-06-10 20:51:50|||||||||2
1623358320000|2021-06-10 20:52:00|||||||||2
1623358350000|2021-06-10 20:52:30|||||||||4
1623358480000|2021-06-10 20:54:40|||||||||2
1623358490000|2021-06-10 20:54:50|||||||||2
1623358500000|2021-06-10 20:55:00|||||||||1
1623358520000|2021-06-10 20:55:20|||||||||5
1623358530000|2021-06-10 20:55:30|||||||||3
1623358560000|2021-06-10 20:56:00|||||||||3
1623358640000|2021-06-10 20:57:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|5
1623358650000|2021-06-10 20:57:30|||||||||6
1623358770000|2021-06-10 20:59:30|||||||||2
1623358790000|2021-06-10 20:59:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|7
1623362410000|2021-06-10 22:00:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1623362430000|2021-06-10 22:00:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1623362490000|2021-06-10 22:01:30|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1623362510000|2021-06-10 22:01:50|||||||||1
1623362520000|2021-06-10 22:02:00|19.2|19.04|19.22|19.06|19.24|19.08|19.2|19.04|8
1623362530000|2021-06-10 22:02:10|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|0
1623362590000|2021-06-10 22:03:10|||||||||2
1623362640000|2021-06-10 22:04:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|15
1623362730000|2021-06-10 22:05:30|||||||||12
1623362760000|2021-06-10 22:06:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623362790000|2021-06-10 22:06:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1623363540000|2021-06-10 22:19:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|18
1623363810000|2021-06-10 22:23:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1623363830000|2021-06-10 22:23:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1623364070000|2021-06-10 22:27:50|||||||||1
1623365840000|2021-06-10 22:57:20|||||||||1
1623365880000|2021-06-10 22:58:00|||||||||2
1623365890000|2021-06-10 22:58:10|||||||||1
1623366170000|2021-06-10 23:02:50|||||||||2
1623366260000|2021-06-10 23:04:20|||||||||1
1623366910000|2021-06-10 23:15:10|||||||||2
1623367070000|2021-06-10 23:17:50|||||||||4
1623367710000|2021-06-10 23:28:30|||||||||1
1623368740000|2021-06-10 23:45:40|||||||||1
1623368950000|2021-06-10 23:49:10|||||||||1
1623369250000|2021-06-10 23:54:10|||||||||1
1623369260000|2021-06-10 23:54:20|||||||||3
1623369270000|2021-06-10 23:54:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|22
1623369310000|2021-06-10 23:55:10|||||||||1
1623369420000|2021-06-10 23:57:00|||||||||1
1623369600000|2021-06-11 00:00:00|||||||||10
1623369620000|2021-06-11 00:00:20|||||||||10
1623369700000|2021-06-11 00:01:40|||||||||1
1623369710000|2021-06-11 00:01:50|||||||||7
1623369760000|2021-06-11 00:02:40|||||||||15
1623369820000|2021-06-11 00:03:40|||||||||1
1623369840000|2021-06-11 00:04:00|||||||||1
1623369960000|2021-06-11 00:06:00|||||||||6
1623369980000|2021-06-11 00:06:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1623370030000|2021-06-11 00:07:10|||||||||1
1623370150000|2021-06-11 00:09:10|||||||||1
1623370410000|2021-06-11 00:13:30|||||||||8
1623370450000|2021-06-11 00:14:10|||||||||1
1623370650000|2021-06-11 00:17:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1623370660000|2021-06-11 00:17:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1623370680000|2021-06-11 00:18:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1623370690000|2021-06-11 00:18:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1623370700000|2021-06-11 00:18:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1623370710000|2021-06-11 00:18:30|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|0
1623370750000|2021-06-11 00:19:10|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|19
1623371100000|2021-06-11 00:25:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1623371120000|2021-06-11 00:25:20|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|0
1623371130000|2021-06-11 00:25:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623371140000|2021-06-11 00:25:40|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|0
1623371160000|2021-06-11 00:26:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1623371170000|2021-06-11 00:26:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623371190000|2021-06-11 00:26:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1623371220000|2021-06-11 00:27:00|||||||||9
1623371270000|2021-06-11 00:27:50|||||||||2
1623371310000|2021-06-11 00:28:30|||||||||3
1623371400000|2021-06-11 00:30:00|||||||||2
1623371410000|2021-06-11 00:30:10|||||||||1
1623371700000|2021-06-11 00:35:00|||||||||6
1623371800000|2021-06-11 00:36:40|||||||||3
1623371990000|2021-06-11 00:39:50|||||||||1
1623372050000|2021-06-11 00:40:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623372430000|2021-06-11 00:47:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1623372630000|2021-06-11 00:50:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|19
1623372710000|2021-06-11 00:51:50|||||||||2
1623372750000|2021-06-11 00:52:30|||||||||1
1623373210000|2021-06-11 01:00:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|55
1623373250000|2021-06-11 01:00:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1623373280000|2021-06-11 01:01:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1623373290000|2021-06-11 01:01:30|||||||||1
1623373330000|2021-06-11 01:02:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1623373770000|2021-06-11 01:09:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1623373790000|2021-06-11 01:09:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1623374310000|2021-06-11 01:18:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1623374340000|2021-06-11 01:19:00|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|0
1623374430000|2021-06-11 01:20:30|||||||||1
1623374440000|2021-06-11 01:20:40|||||||||2
1623374460000|2021-06-11 01:21:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1623375650000|2021-06-11 01:40:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623376130000|2021-06-11 01:48:50|||||||||1
1623376560000|2021-06-11 01:56:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623376580000|2021-06-11 01:56:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623376710000|2021-06-11 01:58:30|||||||||4
1623376930000|2021-06-11 02:02:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1623376940000|2021-06-11 02:02:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623377120000|2021-06-11 02:05:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1623377150000|2021-06-11 02:05:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623377340000|2021-06-11 02:09:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1623377500000|2021-06-11 02:11:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1623377510000|2021-06-11 02:11:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623377660000|2021-06-11 02:14:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1623377710000|2021-06-11 02:15:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623377770000|2021-06-11 02:16:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1623377780000|2021-06-11 02:16:20|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|0
1623377830000|2021-06-11 02:17:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623378250000|2021-06-11 02:24:10|||||||||3
1623378470000|2021-06-11 02:27:50|||||||||10
1623378500000|2021-06-11 02:28:20|||||||||2
1623378610000|2021-06-11 02:30:10|||||||||1
1623378690000|2021-06-11 02:31:30|||||||||4
1623378880000|2021-06-11 02:34:40|||||||||1
1623378890000|2021-06-11 02:34:50|||||||||3
1623379040000|2021-06-11 02:37:20|||||||||4
1623379080000|2021-06-11 02:38:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1623379500000|2021-06-11 02:45:00|||||||||4
1623380500000|2021-06-11 03:01:40|||||||||2
1623381740000|2021-06-11 03:22:20|||||||||1
1623381770000|2021-06-11 03:22:50|||||||||2
1623381970000|2021-06-11 03:26:10|||||||||2
1623382140000|2021-06-11 03:29:00|||||||||2
1623382260000|2021-06-11 03:31:00|||||||||2
1623382380000|2021-06-11 03:33:00|||||||||2
1623382540000|2021-06-11 03:35:40|||||||||2
1623382660000|2021-06-11 03:37:40|||||||||2
1623382720000|2021-06-11 03:38:40|||||||||1
1623382810000|2021-06-11 03:40:10|||||||||1
1623382960000|2021-06-11 03:42:40|||||||||1
1623383070000|2021-06-11 03:44:30|||||||||1
1623383220000|2021-06-11 03:47:00|||||||||2
1623383350000|2021-06-11 03:49:10|||||||||2
1623383460000|2021-06-11 03:51:00|||||||||2
1623383610000|2021-06-11 03:53:30|||||||||1
1623383740000|2021-06-11 03:55:40|||||||||2
1623383860000|2021-06-11 03:57:40|||||||||2
1623383970000|2021-06-11 03:59:30|||||||||1
1623384010000|2021-06-11 04:00:10|||||||||1
1623384090000|2021-06-11 04:01:30|||||||||1
1623384170000|2021-06-11 04:02:50|||||||||2
1623384880000|2021-06-11 04:14:40|||||||||3
1623386370000|2021-06-11 04:39:30|||||||||1
1623388410000|2021-06-11 05:13:30|||||||||1
1623388570000|2021-06-11 05:16:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1623389020000|2021-06-11 05:23:40|||||||||1
1623389700000|2021-06-11 05:35:00|||||||||1
1623389710000|2021-06-11 05:35:10|||||||||1
1623389870000|2021-06-11 05:37:50|||||||||1
1623390270000|2021-06-11 05:44:30|||||||||1
1623392290000|2021-06-11 06:18:10|||||||||1
1623392430000|2021-06-11 06:20:30|||||||||2
1623392640000|2021-06-11 06:24:00|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|13
1623392840000|2021-06-11 06:27:20|||||||||1
1623393470000|2021-06-11 06:37:50|||||||||1
1623393640000|2021-06-11 06:40:40|||||||||4
1623394060000|2021-06-11 06:47:40|||||||||1
1623394480000|2021-06-11 06:54:40|||||||||1
1623394520000|2021-06-11 06:55:20|||||||||1
1623394530000|2021-06-11 06:55:30|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|16
1623395150000|2021-06-11 07:05:50|||||||||4
1623395200000|2021-06-11 07:06:40|||||||||4
1623395600000|2021-06-11 07:13:20|||||||||1
1623395900000|2021-06-11 07:18:20|||||||||1
1623396140000|2021-06-11 07:22:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|126
1623396170000|2021-06-11 07:22:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|131
1623396270000|2021-06-11 07:24:30|||||||||1
1623396400000|2021-06-11 07:26:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1623396420000|2021-06-11 07:27:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|46
1623396500000|2021-06-11 07:28:20|||||||||1
1623396540000|2021-06-11 07:29:00|||||||||1
1623396570000|2021-06-11 07:29:30|||||||||1
1623396800000|2021-06-11 07:33:20|||||||||1
1623396810000|2021-06-11 07:33:30|||||||||3
1623396990000|2021-06-11 07:36:30|||||||||6
1623397040000|2021-06-11 07:37:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1623397120000|2021-06-11 07:38:40|||||||||2
1623397140000|2021-06-11 07:39:00|||||||||1
1623397190000|2021-06-11 07:39:50|||||||||16
1623397200000|2021-06-11 07:40:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|29
1623397220000|2021-06-11 07:40:20|||||||||1
1623397310000|2021-06-11 07:41:50|||||||||1
1623397450000|2021-06-11 07:44:10|||||||||19
1623397910000|2021-06-11 07:51:50|||||||||2
1623397920000|2021-06-11 07:52:00|||||||||8
1623397940000|2021-06-11 07:52:20|||||||||1
1623398050000|2021-06-11 07:54:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623398270000|2021-06-11 07:57:50|||||||||2
1623398420000|2021-06-11 08:00:20|||||||||1
1623398990000|2021-06-11 08:09:50|||||||||1
1623399350000|2021-06-11 08:15:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1623399640000|2021-06-11 08:20:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|23
1623399710000|2021-06-11 08:21:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|23
1623399790000|2021-06-11 08:23:10|||||||||2
1623399800000|2021-06-11 08:23:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623400050000|2021-06-11 08:27:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|7
1623400060000|2021-06-11 08:27:40|||||||||2
1623400110000|2021-06-11 08:28:30|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|1
1623400130000|2021-06-11 08:28:50|||||||||1
1623400160000|2021-06-11 08:29:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623400210000|2021-06-11 08:30:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1623400260000|2021-06-11 08:31:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623400310000|2021-06-11 08:31:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1623400350000|2021-06-11 08:32:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623400480000|2021-06-11 08:34:40|||||||||2
1623400520000|2021-06-11 08:35:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|13
1623400690000|2021-06-11 08:38:10|||||||||1
1623400860000|2021-06-11 08:41:00|||||||||2
1623401000000|2021-06-11 08:43:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1623401020000|2021-06-11 08:43:40|||||||||2
1623401060000|2021-06-11 08:44:20|||||||||1
1623401070000|2021-06-11 08:44:30|||||||||5
1623401190000|2021-06-11 08:46:30|||||||||22
1623401230000|2021-06-11 08:47:10|||||||||6
1623401480000|2021-06-11 08:51:20|||||||||13
1623401500000|2021-06-11 08:51:40|||||||||5
1623401530000|2021-06-11 08:52:10|||||||||7
1623401550000|2021-06-11 08:52:30|||||||||4
1623401590000|2021-06-11 08:53:10|||||||||1
1623401650000|2021-06-11 08:54:10|||||||||12
1623401660000|2021-06-11 08:54:20|||||||||2
1623401770000|2021-06-11 08:56:10|||||||||1
1623402120000|2021-06-11 09:02:00|||||||||10
1623402130000|2021-06-11 09:02:10|||||||||2
1623402190000|2021-06-11 09:03:10|||||||||1
1623402850000|2021-06-11 09:14:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|12
1623402930000|2021-06-11 09:15:30|||||||||3
1623403170000|2021-06-11 09:19:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1623403200000|2021-06-11 09:20:00|||||||||2
1623403250000|2021-06-11 09:20:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1623403350000|2021-06-11 09:22:30|||||||||39
1623403620000|2021-06-11 09:27:00|||||||||2
1623403630000|2021-06-11 09:27:10|||||||||3
1623403710000|2021-06-11 09:28:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|26
1623403770000|2021-06-11 09:29:30|||||||||1
1623403820000|2021-06-11 09:30:20|||||||||2
1623403830000|2021-06-11 09:30:30|||||||||1
1623403880000|2021-06-11 09:31:20|||||||||1
1623403890000|2021-06-11 09:31:30|||||||||10
1623403930000|2021-06-11 09:32:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1623404110000|2021-06-11 09:35:10|||||||||1
1623404120000|2021-06-11 09:35:20|||||||||1
1623404130000|2021-06-11 09:35:30|||||||||2
1623404140000|2021-06-11 09:35:40|||||||||2
1623404170000|2021-06-11 09:36:10|||||||||2
1623404180000|2021-06-11 09:36:20|||||||||1
1623404190000|2021-06-11 09:36:30|||||||||1
1623404200000|2021-06-11 09:36:40|||||||||1
1623404220000|2021-06-11 09:37:00|||||||||1
1623404230000|2021-06-11 09:37:10|||||||||2
1623404240000|2021-06-11 09:37:20|||||||||1
1623404250000|2021-06-11 09:37:30|||||||||1
1623404270000|2021-06-11 09:37:50|||||||||12
1623404430000|2021-06-11 09:40:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1623404440000|2021-06-11 09:40:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1623404490000|2021-06-11 09:41:30|||||||||1
1623404580000|2021-06-11 09:43:00|||||||||2
1623404620000|2021-06-11 09:43:40|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|0
1623404640000|2021-06-11 09:44:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623404650000|2021-06-11 09:44:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623404660000|2021-06-11 09:44:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623404760000|2021-06-11 09:46:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1623404820000|2021-06-11 09:47:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623404950000|2021-06-11 09:49:10|||||||||7
1623405000000|2021-06-11 09:50:00|||||||||29
1623405020000|2021-06-11 09:50:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1623405030000|2021-06-11 09:50:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623405360000|2021-06-11 09:56:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1623405510000|2021-06-11 09:58:30|||||||||1
1623405530000|2021-06-11 09:58:50|||||||||6
1623405750000|2021-06-11 10:02:30|||||||||1
1623405910000|2021-06-11 10:05:10|||||||||7
1623405930000|2021-06-11 10:05:30|||||||||2
1623406010000|2021-06-11 10:06:50|||||||||2
1623406020000|2021-06-11 10:07:00|||||||||1
1623406030000|2021-06-11 10:07:10|||||||||2
1623406130000|2021-06-11 10:08:50|||||||||3
1623406150000|2021-06-11 10:09:10|||||||||1
1623406220000|2021-06-11 10:10:20|||||||||2
1623406530000|2021-06-11 10:15:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|20
1623406540000|2021-06-11 10:15:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1623406550000|2021-06-11 10:15:50|||||||||3
1623406560000|2021-06-11 10:16:00|||||||||1
1623406580000|2021-06-11 10:16:20|||||||||1
1623406620000|2021-06-11 10:17:00|||||||||1
1623406710000|2021-06-11 10:18:30|||||||||1
1623406750000|2021-06-11 10:19:10|||||||||72
1623406820000|2021-06-11 10:20:20|||||||||2
1623406860000|2021-06-11 10:21:00|||||||||2
1623406920000|2021-06-11 10:22:00|||||||||1
1623406930000|2021-06-11 10:22:10|||||||||1
1623407140000|2021-06-11 10:25:40|||||||||1
1623407220000|2021-06-11 10:27:00|||||||||2
1623407490000|2021-06-11 10:31:30|||||||||15
1623407520000|2021-06-11 10:32:00|||||||||1
1623407530000|2021-06-11 10:32:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|81
1623407540000|2021-06-11 10:32:20|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|30
1623407550000|2021-06-11 10:32:30|||||||||2
1623407560000|2021-06-11 10:32:40|||||||||1
1623407570000|2021-06-11 10:32:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|71
1623407580000|2021-06-11 10:33:00|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1623407780000|2021-06-11 10:36:20|||||||||7
1623407790000|2021-06-11 10:36:30|||||||||3
1623407820000|2021-06-11 10:37:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1623407870000|2021-06-11 10:37:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|6
1623408210000|2021-06-11 10:43:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|23
1623408220000|2021-06-11 10:43:40|||||||||2
1623408370000|2021-06-11 10:46:10|||||||||1
1623408410000|2021-06-11 10:46:50|||||||||21
1623408500000|2021-06-11 10:48:20|||||||||4
1623408570000|2021-06-11 10:49:30|||||||||1
1623408590000|2021-06-11 10:49:50|||||||||4
1623408600000|2021-06-11 10:50:00|||||||||3
1623408690000|2021-06-11 10:51:30|||||||||15
1623408700000|2021-06-11 10:51:40|||||||||5
1623408710000|2021-06-11 10:51:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1623408740000|2021-06-11 10:52:20|||||||||1
1623408830000|2021-06-11 10:53:50|||||||||38
1623408880000|2021-06-11 10:54:40|||||||||1
1623408980000|2021-06-11 10:56:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|28
1623409010000|2021-06-11 10:56:50|||||||||2
1623409050000|2021-06-11 10:57:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|110
1623409060000|2021-06-11 10:57:40|||||||||1
1623409070000|2021-06-11 10:57:50|||||||||2
1623409120000|2021-06-11 10:58:40|||||||||16
1623409140000|2021-06-11 10:59:00|||||||||2
1623409190000|2021-06-11 10:59:50|||||||||4
1623409200000|2021-06-11 11:00:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|34
1623409210000|2021-06-11 11:00:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1623409230000|2021-06-11 11:00:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1623409240000|2021-06-11 11:00:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1623409260000|2021-06-11 11:01:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|4
1623409380000|2021-06-11 11:03:00|||||||||3
1623409440000|2021-06-11 11:04:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1623409540000|2021-06-11 11:05:40|||||||||7
1623409550000|2021-06-11 11:05:50|||||||||13
1623409560000|2021-06-11 11:06:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|34
1623409660000|2021-06-11 11:07:40|||||||||2
1623409680000|2021-06-11 11:08:00|||||||||40
1623409920000|2021-06-11 11:12:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|14
1623409930000|2021-06-11 11:12:10|||||||||3
1623410110000|2021-06-11 11:15:10|||||||||2
1623410140000|2021-06-11 11:15:40|||||||||1
1623410410000|2021-06-11 11:20:10|||||||||1
1623410430000|2021-06-11 11:20:30|||||||||1
1623410440000|2021-06-11 11:20:40|||||||||1
1623410490000|2021-06-11 11:21:30|||||||||8
1623410500000|2021-06-11 11:21:40|||||||||1
1623410550000|2021-06-11 11:22:30|||||||||10
1623410560000|2021-06-11 11:22:40|||||||||1
1623410590000|2021-06-11 11:23:10|||||||||2
1623410650000|2021-06-11 11:24:10|||||||||1
1623410740000|2021-06-11 11:25:40|||||||||5
1623410760000|2021-06-11 11:26:00|||||||||2
1623410770000|2021-06-11 11:26:10|||||||||4
1623410800000|2021-06-11 11:26:40|||||||||2
1623410840000|2021-06-11 11:27:20|||||||||4
1623410900000|2021-06-11 11:28:20|||||||||1
1623410940000|2021-06-11 11:29:00|||||||||2
1623410950000|2021-06-11 11:29:10|||||||||1
1623410960000|2021-06-11 11:29:20|||||||||2
1623411010000|2021-06-11 11:30:10|||||||||1
1623411190000|2021-06-11 11:33:10|||||||||1
1623411200000|2021-06-11 11:33:20|||||||||5
1623411220000|2021-06-11 11:33:40|||||||||7
1623411290000|2021-06-11 11:34:50|||||||||1
1623411300000|2021-06-11 11:35:00|||||||||1
1623411360000|2021-06-11 11:36:00|||||||||1
1623411380000|2021-06-11 11:36:20|||||||||1
1623411390000|2021-06-11 11:36:30|||||||||13
1623411400000|2021-06-11 11:36:40|||||||||2
1623411420000|2021-06-11 11:37:00|||||||||5
1623411430000|2021-06-11 11:37:10|||||||||4
1623411450000|2021-06-11 11:37:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|64
1623411460000|2021-06-11 11:37:40|||||||||3
1623411480000|2021-06-11 11:38:00|||||||||1
1623411490000|2021-06-11 11:38:10|||||||||5
1623411520000|2021-06-11 11:38:40|||||||||1
1623411560000|2021-06-11 11:39:20|||||||||3
1623411570000|2021-06-11 11:39:30|||||||||16
1623411580000|2021-06-11 11:39:40|||||||||10
1623411630000|2021-06-11 11:40:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1623411780000|2021-06-11 11:43:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|25
1623411940000|2021-06-11 11:45:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1623411960000|2021-06-11 11:46:00|||||||||3
1623412000000|2021-06-11 11:46:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1623412020000|2021-06-11 11:47:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1623412040000|2021-06-11 11:47:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|6
1623412080000|2021-06-11 11:48:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1623412190000|2021-06-11 11:49:50|||||||||2
1623412200000|2021-06-11 11:50:00|||||||||12
1623412300000|2021-06-11 11:51:40|||||||||1
1623412350000|2021-06-11 11:52:30|||||||||4
1623412360000|2021-06-11 11:52:40|||||||||2
1623412390000|2021-06-11 11:53:10|||||||||73
1623412410000|2021-06-11 11:53:30|||||||||9
1623412420000|2021-06-11 11:53:40|||||||||5
1623412570000|2021-06-11 11:56:10|||||||||3
1623412860000|2021-06-11 12:01:00|||||||||2
1623413090000|2021-06-11 12:04:50|||||||||1
1623413190000|2021-06-11 12:06:30|||||||||5
1623413340000|2021-06-11 12:09:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|36
1623413420000|2021-06-11 12:10:20|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|25
1623413660000|2021-06-11 12:14:20|||||||||3
1623413710000|2021-06-11 12:15:10|||||||||12
1623413850000|2021-06-11 12:17:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1623413870000|2021-06-11 12:17:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1623413880000|2021-06-11 12:18:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1623413890000|2021-06-11 12:18:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1623414020000|2021-06-11 12:20:20|||||||||20
1623414040000|2021-06-11 12:20:40|||||||||1
1623414050000|2021-06-11 12:20:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1623414060000|2021-06-11 12:21:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|0
1623414130000|2021-06-11 12:22:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1623414150000|2021-06-11 12:22:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1623414250000|2021-06-11 12:24:10|||||||||60
1623414280000|2021-06-11 12:24:40|||||||||6
1623414290000|2021-06-11 12:24:50|||||||||6
1623414300000|2021-06-11 12:25:00|||||||||2
1623414320000|2021-06-11 12:25:20|||||||||4
1623414350000|2021-06-11 12:25:50|||||||||36
1623414360000|2021-06-11 12:26:00|||||||||5
1623414400000|2021-06-11 12:26:40|||||||||1
1623414470000|2021-06-11 12:27:50|||||||||5
1623414490000|2021-06-11 12:28:10|||||||||1
1623414580000|2021-06-11 12:29:40|||||||||8
1623414770000|2021-06-11 12:32:50|||||||||13
1623414900000|2021-06-11 12:35:00|||||||||1
1623414910000|2021-06-11 12:35:10|||||||||2
1623414920000|2021-06-11 12:35:20|||||||||19
1623415170000|2021-06-11 12:39:30|||||||||10
1623415180000|2021-06-11 12:39:40|||||||||8
1623415200000|2021-06-11 12:40:00|||||||||1
1623415210000|2021-06-11 12:40:10|||||||||2
1623415300000|2021-06-11 12:41:40|||||||||4
1623415450000|2021-06-11 12:44:10|||||||||2
1623415490000|2021-06-11 12:44:50|||||||||1
1623415640000|2021-06-11 12:47:20|||||||||1
1623415660000|2021-06-11 12:47:40|||||||||6
1623415670000|2021-06-11 12:47:50|||||||||8
1623415700000|2021-06-11 12:48:20|||||||||2
1623415740000|2021-06-11 12:49:00|||||||||1
1623415890000|2021-06-11 12:51:30|||||||||1
1623415920000|2021-06-11 12:52:00|||||||||30
1623415930000|2021-06-11 12:52:10|||||||||1
1623415960000|2021-06-11 12:52:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|19
1623415970000|2021-06-11 12:52:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1623415980000|2021-06-11 12:53:00|18.96|18.8|18.94|18.78|18.96|18.8|18.92|18.76|0
1623416020000|2021-06-11 12:53:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1623416040000|2021-06-11 12:54:00|||||||||1
1623416080000|2021-06-11 12:54:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1623416170000|2021-06-11 12:56:10|||||||||1
1623416220000|2021-06-11 12:57:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1623416230000|2021-06-11 12:57:10|||||||||1
1623416250000|2021-06-11 12:57:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1623416260000|2021-06-11 12:57:40|||||||||5
1623416280000|2021-06-11 12:58:00|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|23
1623416290000|2021-06-11 12:58:10|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|66
1623416300000|2021-06-11 12:58:20|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|0
1623416350000|2021-06-11 12:59:10|||||||||10
1623416360000|2021-06-11 12:59:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|49
1623416370000|2021-06-11 12:59:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|85
1623416390000|2021-06-11 12:59:50|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|18
1623416420000|2021-06-11 13:00:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|60
1623416430000|2021-06-11 13:00:30|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|6
1623416470000|2021-06-11 13:01:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1623416530000|2021-06-11 13:02:10|||||||||1
1623416560000|2021-06-11 13:02:40|||||||||5
1623416630000|2021-06-11 13:03:50|||||||||1
1623416670000|2021-06-11 13:04:30|||||||||20
1623416680000|2021-06-11 13:04:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1623416690000|2021-06-11 13:04:50|||||||||12
1623416750000|2021-06-11 13:05:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|114
1623416770000|2021-06-11 13:06:10|||||||||37
1623416780000|2021-06-11 13:06:20|||||||||1
1623416790000|2021-06-11 13:06:30|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|19
1623416810000|2021-06-11 13:06:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1623416820000|2021-06-11 13:07:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|101
1623416850000|2021-06-11 13:07:30|||||||||28
1623416930000|2021-06-11 13:08:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1623416970000|2021-06-11 13:09:30|||||||||2
1623416990000|2021-06-11 13:09:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623417000000|2021-06-11 13:10:00|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|1
1623417010000|2021-06-11 13:10:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1623417020000|2021-06-11 13:10:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1623417030000|2021-06-11 13:10:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1623417050000|2021-06-11 13:10:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1623417060000|2021-06-11 13:11:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1623417070000|2021-06-11 13:11:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|33
1623417080000|2021-06-11 13:11:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|12
1623417090000|2021-06-11 13:11:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623417100000|2021-06-11 13:11:40|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|9
1623417110000|2021-06-11 13:11:50|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|23
1623417130000|2021-06-11 13:12:10|||||||||1
1623417140000|2021-06-11 13:12:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|17
1623417160000|2021-06-11 13:12:40|||||||||9
1623417340000|2021-06-11 13:15:40|||||||||1
1623417410000|2021-06-11 13:16:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623417420000|2021-06-11 13:17:00|||||||||1
1623417440000|2021-06-11 13:17:20|||||||||1
1623417470000|2021-06-11 13:17:50|||||||||2
1623417510000|2021-06-11 13:18:30|||||||||1
1623417530000|2021-06-11 13:18:50|||||||||1
1623417570000|2021-06-11 13:19:30|||||||||2
1623417690000|2021-06-11 13:21:30|||||||||1
1623417700000|2021-06-11 13:21:40|||||||||1
1623417710000|2021-06-11 13:21:50|||||||||1
1623417780000|2021-06-11 13:23:00|||||||||6
1623417810000|2021-06-11 13:23:30|||||||||1
1623417860000|2021-06-11 13:24:20|||||||||12
1623417870000|2021-06-11 13:24:30|||||||||3
1623417900000|2021-06-11 13:25:00|||||||||2
1623417910000|2021-06-11 13:25:10|||||||||1
1623418020000|2021-06-11 13:27:00|||||||||2
1623418040000|2021-06-11 13:27:20|||||||||1
1623418070000|2021-06-11 13:27:50|||||||||25
1623418150000|2021-06-11 13:29:10|||||||||3
1623418160000|2021-06-11 13:29:20|||||||||4
1623418170000|2021-06-11 13:29:30|||||||||3
1623418180000|2021-06-11 13:29:40|||||||||1
1623418200000|2021-06-11 13:30:00|||||||||67
1623418210000|2021-06-11 13:30:10|||||||||6
1623418220000|2021-06-11 13:30:20|||||||||10
1623418230000|2021-06-11 13:30:30|||||||||46
1623418240000|2021-06-11 13:30:40|||||||||27
1623418250000|2021-06-11 13:30:50|||||||||35
1623418260000|2021-06-11 13:31:00|||||||||78
1623418270000|2021-06-11 13:31:10|||||||||10
1623418280000|2021-06-11 13:31:20|||||||||8
1623418310000|2021-06-11 13:31:50|||||||||31
1623418320000|2021-06-11 13:32:00|||||||||28
1623418340000|2021-06-11 13:32:20|||||||||2
1623418350000|2021-06-11 13:32:30|||||||||9
1623418360000|2021-06-11 13:32:40|||||||||17
1623418370000|2021-06-11 13:32:50|||||||||3
1623418390000|2021-06-11 13:33:10|||||||||2
1623418400000|2021-06-11 13:33:20|||||||||2
1623418410000|2021-06-11 13:33:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|46
1623418420000|2021-06-11 13:33:40|||||||||77
1623418430000|2021-06-11 13:33:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|16
1623418440000|2021-06-11 13:34:00|||||||||2
1623418460000|2021-06-11 13:34:20|||||||||5
1623418470000|2021-06-11 13:34:30|||||||||1
1623418480000|2021-06-11 13:34:40|||||||||4
1623418490000|2021-06-11 13:34:50|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|34
1623418500000|2021-06-11 13:35:00|||||||||6
1623418510000|2021-06-11 13:35:10|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|25
1623418520000|2021-06-11 13:35:20|||||||||12
1623418540000|2021-06-11 13:35:40|||||||||15
1623418550000|2021-06-11 13:35:50|||||||||2
1623418570000|2021-06-11 13:36:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|9
1623418580000|2021-06-11 13:36:20|||||||||2
1623418590000|2021-06-11 13:36:30|||||||||4
1623418610000|2021-06-11 13:36:50|||||||||47
1623418630000|2021-06-11 13:37:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|34
1623418640000|2021-06-11 13:37:20|||||||||10
1623418650000|2021-06-11 13:37:30|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|17
1623418660000|2021-06-11 13:37:40|18.82|18.66|18.82|18.66|18.82|18.66|18.78|18.62|1
1623418670000|2021-06-11 13:37:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1623418680000|2021-06-11 13:38:00|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|20
1623418700000|2021-06-11 13:38:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1623418710000|2021-06-11 13:38:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|17
1623418730000|2021-06-11 13:38:50|||||||||2
1623418740000|2021-06-11 13:39:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|6
1623418750000|2021-06-11 13:39:10|||||||||12
1623418760000|2021-06-11 13:39:20|||||||||4
1623418770000|2021-06-11 13:39:30|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|3
1623418780000|2021-06-11 13:39:40|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|7
1623418790000|2021-06-11 13:39:50|||||||||2
1623418800000|2021-06-11 13:40:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|8
1623418810000|2021-06-11 13:40:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|50
1623418820000|2021-06-11 13:40:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1623418830000|2021-06-11 13:40:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|28
1623418840000|2021-06-11 13:40:40|||||||||1
1623418850000|2021-06-11 13:40:50|||||||||2
1623418860000|2021-06-11 13:41:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|91
1623418880000|2021-06-11 13:41:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|12
1623418890000|2021-06-11 13:41:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|16
1623418900000|2021-06-11 13:41:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|24
1623418910000|2021-06-11 13:41:50|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|4
1623418920000|2021-06-11 13:42:00|||||||||1
1623418940000|2021-06-11 13:42:20|||||||||1
1623418950000|2021-06-11 13:42:30|||||||||1
1623418970000|2021-06-11 13:42:50|||||||||2
1623418980000|2021-06-11 13:43:00|||||||||14
1623418990000|2021-06-11 13:43:10|||||||||16
1623419000000|2021-06-11 13:43:20|||||||||10
1623419010000|2021-06-11 13:43:30|||||||||1
1623419030000|2021-06-11 13:43:50|||||||||1
1623419040000|2021-06-11 13:44:00|||||||||1
1623419050000|2021-06-11 13:44:10|||||||||20
1623419060000|2021-06-11 13:44:20|||||||||2
1623419070000|2021-06-11 13:44:30|||||||||1
1623419090000|2021-06-11 13:44:50|||||||||18
1623419100000|2021-06-11 13:45:00|||||||||28
1623419110000|2021-06-11 13:45:10|||||||||4
1623419120000|2021-06-11 13:45:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1623419130000|2021-06-11 13:45:30|||||||||2
1623419140000|2021-06-11 13:45:40|||||||||12
1623419150000|2021-06-11 13:45:50|||||||||19
1623419160000|2021-06-11 13:46:00|||||||||1
1623419180000|2021-06-11 13:46:20|||||||||32
1623419190000|2021-06-11 13:46:30|||||||||2
1623419200000|2021-06-11 13:46:40|||||||||41
1623419210000|2021-06-11 13:46:50|||||||||1
1623419220000|2021-06-11 13:47:00|||||||||2
1623419230000|2021-06-11 13:47:10|18.67|18.51|18.67|18.51|18.72|18.56|18.67|18.51|20
1623419240000|2021-06-11 13:47:20|||||||||2
1623419250000|2021-06-11 13:47:30|||||||||50
1623419260000|2021-06-11 13:47:40|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|0
1623419270000|2021-06-11 13:47:50|||||||||2
1623419280000|2021-06-11 13:48:00|||||||||3
1623419290000|2021-06-11 13:48:10|||||||||27
1623419300000|2021-06-11 13:48:20|||||||||1
1623419310000|2021-06-11 13:48:30|||||||||1
1623419320000|2021-06-11 13:48:40|||||||||128
1623419330000|2021-06-11 13:48:50|||||||||9
1623419340000|2021-06-11 13:49:00|||||||||2
1623419350000|2021-06-11 13:49:10|||||||||54
1623419360000|2021-06-11 13:49:20|||||||||1
1623419370000|2021-06-11 13:49:30|||||||||1
1623419390000|2021-06-11 13:49:50|||||||||2
1623419400000|2021-06-11 13:50:00|||||||||10
1623419410000|2021-06-11 13:50:10|||||||||29
1623419420000|2021-06-11 13:50:20|||||||||51
1623419430000|2021-06-11 13:50:30|||||||||38
1623419440000|2021-06-11 13:50:40|||||||||1
1623419450000|2021-06-11 13:50:50|||||||||9
1623419460000|2021-06-11 13:51:00|||||||||18
1623419470000|2021-06-11 13:51:10|||||||||4
1623419480000|2021-06-11 13:51:20|||||||||14
1623419490000|2021-06-11 13:51:30|||||||||22
1623419500000|2021-06-11 13:51:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|16
1623419510000|2021-06-11 13:51:50|||||||||1
1623419520000|2021-06-11 13:52:00|||||||||28
1623419530000|2021-06-11 13:52:10|||||||||70
1623419540000|2021-06-11 13:52:20|||||||||54
1623419550000|2021-06-11 13:52:30|||||||||11
1623419560000|2021-06-11 13:52:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|34
1623419570000|2021-06-11 13:52:50|||||||||1
1623419580000|2021-06-11 13:53:00|||||||||16
1623419600000|2021-06-11 13:53:20|||||||||8
1623419610000|2021-06-11 13:53:30|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|156
1623419620000|2021-06-11 13:53:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1623419630000|2021-06-11 13:53:50|||||||||1
1623419640000|2021-06-11 13:54:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|23
1623419650000|2021-06-11 13:54:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|46
1623419660000|2021-06-11 13:54:20|||||||||10
1623419670000|2021-06-11 13:54:30|||||||||1
1623419680000|2021-06-11 13:54:40|||||||||3
1623419690000|2021-06-11 13:54:50|||||||||1
1623419700000|2021-06-11 13:55:00|||||||||32
1623419710000|2021-06-11 13:55:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|69
1623419720000|2021-06-11 13:55:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|27
1623419730000|2021-06-11 13:55:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|118
1623419740000|2021-06-11 13:55:40|||||||||15
1623419750000|2021-06-11 13:55:50|||||||||26
1623419760000|2021-06-11 13:56:00|||||||||3
1623419770000|2021-06-11 13:56:10|||||||||156
1623419780000|2021-06-11 13:56:20|||||||||1
1623419790000|2021-06-11 13:56:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1623419800000|2021-06-11 13:56:40|||||||||29
1623419810000|2021-06-11 13:56:50|||||||||16
1623419820000|2021-06-11 13:57:00|||||||||2
1623419830000|2021-06-11 13:57:10|||||||||20
1623419840000|2021-06-11 13:57:20|||||||||3
1623419850000|2021-06-11 13:57:30|||||||||3
1623419870000|2021-06-11 13:57:50|||||||||36
1623419880000|2021-06-11 13:58:00|||||||||17
1623419890000|2021-06-11 13:58:10|||||||||5
1623419900000|2021-06-11 13:58:20|||||||||104
1623419910000|2021-06-11 13:58:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1623419930000|2021-06-11 13:58:50|||||||||1
1623419940000|2021-06-11 13:59:00|||||||||17
1623419960000|2021-06-11 13:59:20|||||||||1
1623419970000|2021-06-11 13:59:30|||||||||12
1623420000000|2021-06-11 14:00:00|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|117
1623420010000|2021-06-11 14:00:10|18.59|18.43|18.63|18.47|18.63|18.47|18.58|18.42|154
1623420020000|2021-06-11 14:00:20|18.59|18.43|18.59|18.43|18.63|18.47|18.59|18.43|0
1623420030000|2021-06-11 14:00:30|||||||||3
1623420050000|2021-06-11 14:00:50|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|0
1623420060000|2021-06-11 14:01:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1623420070000|2021-06-11 14:01:10|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|0
1623420090000|2021-06-11 14:01:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1623420100000|2021-06-11 14:01:40|||||||||6
1623420110000|2021-06-11 14:01:50|||||||||10
1623420120000|2021-06-11 14:02:00|||||||||11
1623420130000|2021-06-11 14:02:10|||||||||43
1623420140000|2021-06-11 14:02:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|44
1623420150000|2021-06-11 14:02:30|||||||||2
1623420160000|2021-06-11 14:02:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|38
1623420170000|2021-06-11 14:02:50|||||||||8
1623420180000|2021-06-11 14:03:00|||||||||5
1623420190000|2021-06-11 14:03:10|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|68
1623420200000|2021-06-11 14:03:20|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|62
1623420210000|2021-06-11 14:03:30|||||||||3
1623420220000|2021-06-11 14:03:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|28
1623420240000|2021-06-11 14:04:00|||||||||6
1623420260000|2021-06-11 14:04:20|||||||||2
1623420270000|2021-06-11 14:04:30|||||||||2
1623420300000|2021-06-11 14:05:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|13
1623420310000|2021-06-11 14:05:10|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|6
1623420320000|2021-06-11 14:05:20|||||||||2
1623420330000|2021-06-11 14:05:30|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|17
1623420360000|2021-06-11 14:06:00|||||||||4
1623420370000|2021-06-11 14:06:10|||||||||9
1623420380000|2021-06-11 14:06:20|||||||||3
1623420390000|2021-06-11 14:06:30|||||||||3
1623420400000|2021-06-11 14:06:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|22
1623420420000|2021-06-11 14:07:00|||||||||4
1623420430000|2021-06-11 14:07:10|||||||||2
1623420440000|2021-06-11 14:07:20|||||||||1
1623420450000|2021-06-11 14:07:30|||||||||2
1623420470000|2021-06-11 14:07:50|||||||||2
1623420480000|2021-06-11 14:08:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|17
1623420500000|2021-06-11 14:08:20|||||||||13
1623420510000|2021-06-11 14:08:30|||||||||4
1623420520000|2021-06-11 14:08:40|||||||||17
1623420530000|2021-06-11 14:08:50|||||||||1
1623420540000|2021-06-11 14:09:00|||||||||3
1623420550000|2021-06-11 14:09:10|||||||||1
1623420570000|2021-06-11 14:09:30|||||||||4
1623420600000|2021-06-11 14:10:00|||||||||2
1623420610000|2021-06-11 14:10:10|||||||||1
1623420620000|2021-06-11 14:10:20|||||||||6
1623420630000|2021-06-11 14:10:30|||||||||5
1623420660000|2021-06-11 14:11:00|||||||||3
1623420670000|2021-06-11 14:11:10|||||||||1
1623420690000|2021-06-11 14:11:30|||||||||2
1623420710000|2021-06-11 14:11:50|||||||||57
1623420720000|2021-06-11 14:12:00|||||||||4
1623420730000|2021-06-11 14:12:10|||||||||4
1623420750000|2021-06-11 14:12:30|||||||||2
1623420770000|2021-06-11 14:12:50|||||||||28
1623420780000|2021-06-11 14:13:00|||||||||9
1623420790000|2021-06-11 14:13:10|||||||||8
1623420800000|2021-06-11 14:13:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|29
1623420810000|2021-06-11 14:13:30|||||||||2
1623420840000|2021-06-11 14:14:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|80
1623420850000|2021-06-11 14:14:10|||||||||9
1623420860000|2021-06-11 14:14:20|||||||||3
1623420870000|2021-06-11 14:14:30|||||||||3
1623420880000|2021-06-11 14:14:40|||||||||13
1623420890000|2021-06-11 14:14:50|||||||||6
1623420900000|2021-06-11 14:15:00|||||||||29
1623420920000|2021-06-11 14:15:20|||||||||19
1623420930000|2021-06-11 14:15:30|||||||||3
1623420940000|2021-06-11 14:15:40|||||||||38
1623420950000|2021-06-11 14:15:50|||||||||48
1623420960000|2021-06-11 14:16:00|||||||||26
1623420970000|2021-06-11 14:16:10|||||||||8
1623420980000|2021-06-11 14:16:20|||||||||16
1623420990000|2021-06-11 14:16:30|||||||||39
1623421000000|2021-06-11 14:16:40|||||||||5
1623421010000|2021-06-11 14:16:50|||||||||7
1623421020000|2021-06-11 14:17:00|||||||||4
1623421050000|2021-06-11 14:17:30|||||||||4
1623421060000|2021-06-11 14:17:40|||||||||48
1623421070000|2021-06-11 14:17:50|||||||||21
1623421080000|2021-06-11 14:18:00|||||||||3
1623421100000|2021-06-11 14:18:20|||||||||12
1623421110000|2021-06-11 14:18:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|19
1623421120000|2021-06-11 14:18:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1623421130000|2021-06-11 14:18:50|||||||||2
1623421140000|2021-06-11 14:19:00|||||||||4
1623421150000|2021-06-11 14:19:10|||||||||4
1623421170000|2021-06-11 14:19:30|||||||||23
1623421180000|2021-06-11 14:19:40|||||||||1
1623421200000|2021-06-11 14:20:00|||||||||4
1623421210000|2021-06-11 14:20:10|||||||||21
1623421220000|2021-06-11 14:20:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1623421230000|2021-06-11 14:20:30|||||||||3
1623421240000|2021-06-11 14:20:40|||||||||4
1623421250000|2021-06-11 14:20:50|||||||||2
1623421260000|2021-06-11 14:21:00|||||||||2
1623421270000|2021-06-11 14:21:10|||||||||1
1623421280000|2021-06-11 14:21:20|||||||||5
1623421290000|2021-06-11 14:21:30|||||||||2
1623421310000|2021-06-11 14:21:50|||||||||3
1623421320000|2021-06-11 14:22:00|||||||||3
1623421330000|2021-06-11 14:22:10|||||||||1
1623421350000|2021-06-11 14:22:30|||||||||13
1623421360000|2021-06-11 14:22:40|||||||||1
1623421370000|2021-06-11 14:22:50|||||||||2
1623421380000|2021-06-11 14:23:00|||||||||16
1623421390000|2021-06-11 14:23:10|||||||||1
1623421400000|2021-06-11 14:23:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|52
1623421410000|2021-06-11 14:23:30|||||||||2
1623421430000|2021-06-11 14:23:50|||||||||2
1623421440000|2021-06-11 14:24:00|||||||||2
1623421460000|2021-06-11 14:24:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|13
1623421470000|2021-06-11 14:24:30|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|39
1623421480000|2021-06-11 14:24:40|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|62
1623421490000|2021-06-11 14:24:50|18.7|18.54|18.7|18.54|18.74|18.58|18.69|18.53|8
1623421500000|2021-06-11 14:25:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1623421520000|2021-06-11 14:25:20|||||||||25
1623421530000|2021-06-11 14:25:30|||||||||4
1623421540000|2021-06-11 14:25:40|||||||||4
1623421550000|2021-06-11 14:25:50|||||||||12
1623421560000|2021-06-11 14:26:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|77
1623421570000|2021-06-11 14:26:10|||||||||1
1623421590000|2021-06-11 14:26:30|||||||||2
1623421610000|2021-06-11 14:26:50|||||||||2
1623421620000|2021-06-11 14:27:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|84
1623421630000|2021-06-11 14:27:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|12
1623421640000|2021-06-11 14:27:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|16
1623421650000|2021-06-11 14:27:30|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|22
1623421660000|2021-06-11 14:27:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|21
1623421670000|2021-06-11 14:27:50|||||||||2
1623421680000|2021-06-11 14:28:00|||||||||1
1623421690000|2021-06-11 14:28:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|18
1623421700000|2021-06-11 14:28:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1623421710000|2021-06-11 14:28:30|||||||||9
1623421720000|2021-06-11 14:28:40|||||||||3
1623421730000|2021-06-11 14:28:50|||||||||1
1623421740000|2021-06-11 14:29:00|||||||||2
1623421750000|2021-06-11 14:29:10|||||||||2
1623421770000|2021-06-11 14:29:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1623421780000|2021-06-11 14:29:40|||||||||1
1623421790000|2021-06-11 14:29:50|||||||||3
1623421800000|2021-06-11 14:30:00|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|1
1623421810000|2021-06-11 14:30:10|||||||||2
1623421830000|2021-06-11 14:30:30|||||||||5
1623421840000|2021-06-11 14:30:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1623421850000|2021-06-11 14:30:50|||||||||14
1623421860000|2021-06-11 14:31:00|||||||||3
1623421870000|2021-06-11 14:31:10|||||||||4
1623421880000|2021-06-11 14:31:20|18.65|18.49|18.67|18.51|18.69|18.53|18.65|18.49|14
1623421890000|2021-06-11 14:31:30|18.65|18.49|18.67|18.51|18.69|18.53|18.65|18.49|13
1623421900000|2021-06-11 14:31:40|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|1
1623421910000|2021-06-11 14:31:50|||||||||2
1623421920000|2021-06-11 14:32:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|19
1623421930000|2021-06-11 14:32:10|||||||||1
1623421940000|2021-06-11 14:32:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1623421950000|2021-06-11 14:32:30|||||||||3
1623421960000|2021-06-11 14:32:40|||||||||41
1623421970000|2021-06-11 14:32:50|||||||||26
1623421980000|2021-06-11 14:33:00|||||||||1
1623421990000|2021-06-11 14:33:10|||||||||1
1623422010000|2021-06-11 14:33:30|||||||||3
1623422030000|2021-06-11 14:33:50|||||||||2
1623422040000|2021-06-11 14:34:00|||||||||2
1623422050000|2021-06-11 14:34:10|||||||||3
1623422070000|2021-06-11 14:34:30|||||||||3
1623422090000|2021-06-11 14:34:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|118
1623422100000|2021-06-11 14:35:00|||||||||47
1623422110000|2021-06-11 14:35:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|12
1623422120000|2021-06-11 14:35:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|18
1623422130000|2021-06-11 14:35:30|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|10
1623422140000|2021-06-11 14:35:40|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|15
1623422150000|2021-06-11 14:35:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|10
1623422160000|2021-06-11 14:36:00|||||||||11
1623422170000|2021-06-11 14:36:10|||||||||5
1623422180000|2021-06-11 14:36:20|||||||||3
1623422190000|2021-06-11 14:36:30|||||||||9
1623422200000|2021-06-11 14:36:40|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|25
1623422210000|2021-06-11 14:36:50|||||||||2
1623422220000|2021-06-11 14:37:00|||||||||13
1623422230000|2021-06-11 14:37:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1623422240000|2021-06-11 14:37:20|||||||||2
1623422250000|2021-06-11 14:37:30|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|43
1623422260000|2021-06-11 14:37:40|||||||||3
1623422270000|2021-06-11 14:37:50|||||||||1
1623422280000|2021-06-11 14:38:00|||||||||2
1623422290000|2021-06-11 14:38:10|||||||||6
1623422310000|2021-06-11 14:38:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1623422330000|2021-06-11 14:38:50|||||||||1
1623422340000|2021-06-11 14:39:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|92
1623422350000|2021-06-11 14:39:10|||||||||1
1623422360000|2021-06-11 14:39:20|||||||||16
1623422370000|2021-06-11 14:39:30|18.69|18.53|18.75|18.59|18.75|18.59|18.69|18.53|28
1623422380000|2021-06-11 14:39:40|||||||||10
1623422390000|2021-06-11 14:39:50|||||||||1
1623422400000|2021-06-11 14:40:00|||||||||1
1623422410000|2021-06-11 14:40:10|18.74|18.58|18.75|18.59|18.75|18.59|18.7|18.54|123
1623422420000|2021-06-11 14:40:20|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|6
1623422430000|2021-06-11 14:40:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1623422440000|2021-06-11 14:40:40|||||||||10
1623422450000|2021-06-11 14:40:50|||||||||2
1623422460000|2021-06-11 14:41:00|||||||||2
1623422470000|2021-06-11 14:41:10|||||||||1
1623422480000|2021-06-11 14:41:20|||||||||1
1623422490000|2021-06-11 14:41:30|||||||||9
1623422510000|2021-06-11 14:41:50|||||||||3
1623422520000|2021-06-11 14:42:00|||||||||12
1623422530000|2021-06-11 14:42:10|||||||||1
1623422540000|2021-06-11 14:42:20|||||||||3
1623422550000|2021-06-11 14:42:30|||||||||2
1623422560000|2021-06-11 14:42:40|||||||||25
1623422570000|2021-06-11 14:42:50|||||||||1
1623422580000|2021-06-11 14:43:00|||||||||7
1623422590000|2021-06-11 14:43:10|||||||||1
1623422600000|2021-06-11 14:43:20|||||||||2
1623422610000|2021-06-11 14:43:30|||||||||3
1623422630000|2021-06-11 14:43:50|||||||||1
1623422640000|2021-06-11 14:44:00|||||||||5
1623422650000|2021-06-11 14:44:10|||||||||1
1623422660000|2021-06-11 14:44:20|||||||||10
1623422670000|2021-06-11 14:44:30|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|13
1623422690000|2021-06-11 14:44:50|||||||||2
1623422700000|2021-06-11 14:45:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|12
1623422710000|2021-06-11 14:45:10|||||||||6
1623422720000|2021-06-11 14:45:20|||||||||1
1623422730000|2021-06-11 14:45:30|||||||||2
1623422740000|2021-06-11 14:45:40|||||||||1
1623422750000|2021-06-11 14:45:50|||||||||1
1623422760000|2021-06-11 14:46:00|||||||||1
1623422770000|2021-06-11 14:46:10|||||||||3
1623422780000|2021-06-11 14:46:20|||||||||11
1623422790000|2021-06-11 14:46:30|||||||||2
1623422800000|2021-06-11 14:46:40|||||||||19
1623422810000|2021-06-11 14:46:50|||||||||1
1623422820000|2021-06-11 14:47:00|||||||||80
1623422830000|2021-06-11 14:47:10|||||||||2
1623422850000|2021-06-11 14:47:30|||||||||2
1623422870000|2021-06-11 14:47:50|||||||||6
1623422880000|2021-06-11 14:48:00|||||||||1
1623422890000|2021-06-11 14:48:10|||||||||5
1623422910000|2021-06-11 14:48:30|||||||||2
1623422920000|2021-06-11 14:48:40|||||||||1
1623422930000|2021-06-11 14:48:50|||||||||16
1623422940000|2021-06-11 14:49:00|||||||||2
1623422950000|2021-06-11 14:49:10|||||||||3
1623422970000|2021-06-11 14:49:30|||||||||4
1623422980000|2021-06-11 14:49:40|||||||||1
1623422990000|2021-06-11 14:49:50|||||||||1
1623423000000|2021-06-11 14:50:00|||||||||2
1623423010000|2021-06-11 14:50:10|||||||||4
1623423030000|2021-06-11 14:50:30|||||||||4
1623423040000|2021-06-11 14:50:40|||||||||4
1623423050000|2021-06-11 14:50:50|||||||||1
1623423060000|2021-06-11 14:51:00|||||||||1
1623423070000|2021-06-11 14:51:10|||||||||2
1623423080000|2021-06-11 14:51:20|||||||||23
1623423090000|2021-06-11 14:51:30|||||||||4
1623423100000|2021-06-11 14:51:40|||||||||24
1623423110000|2021-06-11 14:51:50|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|60
1623423120000|2021-06-11 14:52:00|||||||||3
1623423130000|2021-06-11 14:52:10|||||||||3
1623423150000|2021-06-11 14:52:30|||||||||9
1623423160000|2021-06-11 14:52:40|||||||||13
1623423170000|2021-06-11 14:52:50|||||||||1
1623423180000|2021-06-11 14:53:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1623423190000|2021-06-11 14:53:10|||||||||1
1623423200000|2021-06-11 14:53:20|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|0
1623423210000|2021-06-11 14:53:30|||||||||3
1623423220000|2021-06-11 14:53:40|||||||||4
1623423230000|2021-06-11 14:53:50|||||||||2
1623423240000|2021-06-11 14:54:00|||||||||2
1623423250000|2021-06-11 14:54:10|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|37
1623423270000|2021-06-11 14:54:30|||||||||2
1623423290000|2021-06-11 14:54:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|116
1623423300000|2021-06-11 14:55:00|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|10
1623423310000|2021-06-11 14:55:10|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|67
1623423320000|2021-06-11 14:55:20|||||||||5
1623423330000|2021-06-11 14:55:30|||||||||18
1623423340000|2021-06-11 14:55:40|||||||||25
1623423350000|2021-06-11 14:55:50|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|2
1623423360000|2021-06-11 14:56:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|51
1623423370000|2021-06-11 14:56:10|||||||||6
1623423380000|2021-06-11 14:56:20|||||||||36
1623423390000|2021-06-11 14:56:30|||||||||2
1623423400000|2021-06-11 14:56:40|||||||||2
1623423410000|2021-06-11 14:56:50|||||||||1
1623423420000|2021-06-11 14:57:00|||||||||3
1623423430000|2021-06-11 14:57:10|||||||||2
1623423440000|2021-06-11 14:57:20|||||||||25
1623423450000|2021-06-11 14:57:30|||||||||10
1623423470000|2021-06-11 14:57:50|||||||||3
1623423480000|2021-06-11 14:58:00|||||||||23
1623423490000|2021-06-11 14:58:10|||||||||5
1623423510000|2021-06-11 14:58:30|||||||||18
1623423530000|2021-06-11 14:58:50|||||||||2
1623423540000|2021-06-11 14:59:00|||||||||2
1623423550000|2021-06-11 14:59:10|||||||||1
1623423560000|2021-06-11 14:59:20|||||||||2
1623423570000|2021-06-11 14:59:30|||||||||2
1623423580000|2021-06-11 14:59:40|||||||||3
1623423590000|2021-06-11 14:59:50|||||||||13
1623423600000|2021-06-11 15:00:00|||||||||8
1623423610000|2021-06-11 15:00:10|||||||||3
1623423620000|2021-06-11 15:00:20|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|24
1623423630000|2021-06-11 15:00:30|||||||||6
1623423640000|2021-06-11 15:00:40|||||||||1
1623423650000|2021-06-11 15:00:50|||||||||1
1623423660000|2021-06-11 15:01:00|||||||||1
1623423670000|2021-06-11 15:01:10|||||||||1
1623423680000|2021-06-11 15:01:20|||||||||3
1623423710000|2021-06-11 15:01:50|||||||||1
1623423720000|2021-06-11 15:02:00|||||||||4
1623423740000|2021-06-11 15:02:20|||||||||1
1623423770000|2021-06-11 15:02:50|||||||||3
1623423780000|2021-06-11 15:03:00|||||||||2
1623423790000|2021-06-11 15:03:10|||||||||1
1623423800000|2021-06-11 15:03:20|||||||||9
1623423810000|2021-06-11 15:03:30|||||||||1
1623423830000|2021-06-11 15:03:50|18.71|18.55|18.75|18.59|18.75|18.59|18.7|18.54|61
1623423840000|2021-06-11 15:04:00|||||||||4
1623423850000|2021-06-11 15:04:10|||||||||6
1623423860000|2021-06-11 15:04:20|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|11
1623423870000|2021-06-11 15:04:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|38
1623423880000|2021-06-11 15:04:40|||||||||26
1623423890000|2021-06-11 15:04:50|||||||||8
1623423900000|2021-06-11 15:05:00|||||||||4
1623423910000|2021-06-11 15:05:10|||||||||4
1623423930000|2021-06-11 15:05:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|22
1623423940000|2021-06-11 15:05:40|||||||||8
1623423950000|2021-06-11 15:05:50|||||||||1
1623423960000|2021-06-11 15:06:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1623423970000|2021-06-11 15:06:10|||||||||3
1623423980000|2021-06-11 15:06:20|||||||||7
1623424000000|2021-06-11 15:06:40|||||||||48
1623424010000|2021-06-11 15:06:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|32
1623424020000|2021-06-11 15:07:00|||||||||1
1623424030000|2021-06-11 15:07:10|||||||||2
1623424040000|2021-06-11 15:07:20|||||||||1
1623424060000|2021-06-11 15:07:40|||||||||7
1623424070000|2021-06-11 15:07:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1623424080000|2021-06-11 15:08:00|||||||||9
1623424090000|2021-06-11 15:08:10|||||||||3
1623424100000|2021-06-11 15:08:20|||||||||2
1623424120000|2021-06-11 15:08:40|||||||||2
1623424130000|2021-06-11 15:08:50|||||||||24
1623424140000|2021-06-11 15:09:00|||||||||6
1623424150000|2021-06-11 15:09:10|||||||||9
1623424160000|2021-06-11 15:09:20|||||||||24
1623424170000|2021-06-11 15:09:30|||||||||3
1623424180000|2021-06-11 15:09:40|||||||||5
1623424190000|2021-06-11 15:09:50|||||||||3
1623424200000|2021-06-11 15:10:00|||||||||9
1623424210000|2021-06-11 15:10:10|||||||||2
1623424220000|2021-06-11 15:10:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1623424230000|2021-06-11 15:10:30|||||||||1
1623424240000|2021-06-11 15:10:40|||||||||1
1623424250000|2021-06-11 15:10:50|||||||||1
1623424260000|2021-06-11 15:11:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1623424270000|2021-06-11 15:11:10|||||||||1
1623424280000|2021-06-11 15:11:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|33
1623424290000|2021-06-11 15:11:30|||||||||38
1623424300000|2021-06-11 15:11:40|||||||||1
1623424310000|2021-06-11 15:11:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1623424320000|2021-06-11 15:12:00|||||||||1
1623424340000|2021-06-11 15:12:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|12
1623424350000|2021-06-11 15:12:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1623424360000|2021-06-11 15:12:40|||||||||3
1623424370000|2021-06-11 15:12:50|||||||||1
1623424380000|2021-06-11 15:13:00|||||||||1
1623424400000|2021-06-11 15:13:20|||||||||2
1623424410000|2021-06-11 15:13:30|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|1
1623424420000|2021-06-11 15:13:40|||||||||3
1623424430000|2021-06-11 15:13:50|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|7
1623424440000|2021-06-11 15:14:00|||||||||6
1623424450000|2021-06-11 15:14:10|||||||||3
1623424460000|2021-06-11 15:14:20|||||||||2
1623424470000|2021-06-11 15:14:30|||||||||11
1623424480000|2021-06-11 15:14:40|||||||||1
1623424490000|2021-06-11 15:14:50|||||||||19
1623424500000|2021-06-11 15:15:00|||||||||1
1623424510000|2021-06-11 15:15:10|||||||||5
1623424520000|2021-06-11 15:15:20|||||||||5
1623424530000|2021-06-11 15:15:30|||||||||1
1623424540000|2021-06-11 15:15:40|||||||||1
1623424550000|2021-06-11 15:15:50|||||||||1
1623424560000|2021-06-11 15:16:00|||||||||7
1623424570000|2021-06-11 15:16:10|||||||||2
1623424580000|2021-06-11 15:16:20|||||||||21
1623424590000|2021-06-11 15:16:30|||||||||3
1623424610000|2021-06-11 15:16:50|||||||||1
1623424620000|2021-06-11 15:17:00|||||||||1
1623424640000|2021-06-11 15:17:20|||||||||17
1623424650000|2021-06-11 15:17:30|||||||||2
1623424660000|2021-06-11 15:17:40|||||||||1
1623424670000|2021-06-11 15:17:50|||||||||4
1623424680000|2021-06-11 15:18:00|||||||||1
1623424690000|2021-06-11 15:18:10|||||||||6
1623424700000|2021-06-11 15:18:20|||||||||3
1623424720000|2021-06-11 15:18:40|||||||||1
1623424730000|2021-06-11 15:18:50|||||||||1
1623424740000|2021-06-11 15:19:00|||||||||3
1623424760000|2021-06-11 15:19:20|||||||||5
1623424780000|2021-06-11 15:19:40|||||||||10
1623424790000|2021-06-11 15:19:50|||||||||1
1623424800000|2021-06-11 15:20:00|||||||||1
1623424810000|2021-06-11 15:20:10|||||||||1
1623424820000|2021-06-11 15:20:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|37
1623424830000|2021-06-11 15:20:30|||||||||3
1623424840000|2021-06-11 15:20:40|||||||||8
1623424850000|2021-06-11 15:20:50|||||||||2
1623424860000|2021-06-11 15:21:00|||||||||2
1623424880000|2021-06-11 15:21:20|||||||||5
1623424900000|2021-06-11 15:21:40|||||||||2
1623424910000|2021-06-11 15:21:50|||||||||1
1623424920000|2021-06-11 15:22:00|||||||||1
1623424930000|2021-06-11 15:22:10|||||||||3
1623424940000|2021-06-11 15:22:20|||||||||4
1623424950000|2021-06-11 15:22:30|||||||||1
1623424960000|2021-06-11 15:22:40|||||||||1
1623424970000|2021-06-11 15:22:50|||||||||4
1623424980000|2021-06-11 15:23:00|||||||||2
1623424990000|2021-06-11 15:23:10|||||||||1
1623425000000|2021-06-11 15:23:20|||||||||2
1623425010000|2021-06-11 15:23:30|||||||||23
1623425020000|2021-06-11 15:23:40|||||||||3
1623425030000|2021-06-11 15:23:50|||||||||1
1623425040000|2021-06-11 15:24:00|||||||||2
1623425050000|2021-06-11 15:24:10|||||||||1
1623425060000|2021-06-11 15:24:20|||||||||2
1623425070000|2021-06-11 15:24:30|||||||||7
1623425090000|2021-06-11 15:24:50|||||||||2
1623425100000|2021-06-11 15:25:00|||||||||2
1623425110000|2021-06-11 15:25:10|||||||||4
1623425120000|2021-06-11 15:25:20|||||||||1
1623425140000|2021-06-11 15:25:40|||||||||69
1623425160000|2021-06-11 15:26:00|||||||||5
1623425170000|2021-06-11 15:26:10|||||||||1
1623425200000|2021-06-11 15:26:40|||||||||2
1623425210000|2021-06-11 15:26:50|||||||||64
1623425220000|2021-06-11 15:27:00|||||||||5
1623425230000|2021-06-11 15:27:10|||||||||18
1623425240000|2021-06-11 15:27:20|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|5
1623425250000|2021-06-11 15:27:30|18.68|18.52|18.7|18.54|18.7|18.54|18.65|18.49|1
1623425260000|2021-06-11 15:27:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1623425270000|2021-06-11 15:27:50|||||||||4
1623425290000|2021-06-11 15:28:10|||||||||1
1623425300000|2021-06-11 15:28:20|||||||||5
1623425310000|2021-06-11 15:28:30|||||||||26
1623425340000|2021-06-11 15:29:00|||||||||3
1623425400000|2021-06-11 15:30:00|||||||||47
1623425410000|2021-06-11 15:30:10|||||||||5
1623425440000|2021-06-11 15:30:40|||||||||9
1623425460000|2021-06-11 15:31:00|||||||||5
1623425470000|2021-06-11 15:31:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1623425480000|2021-06-11 15:31:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1623425490000|2021-06-11 15:31:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1623425500000|2021-06-11 15:31:40|18.6|18.44|18.6|18.44|18.65|18.49|18.6|18.44|0
1623425510000|2021-06-11 15:31:50|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|3
1623425520000|2021-06-11 15:32:00|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|1
1623425530000|2021-06-11 15:32:10|||||||||5
1623425550000|2021-06-11 15:32:30|||||||||2
1623425580000|2021-06-11 15:33:00|||||||||1
1623425610000|2021-06-11 15:33:30|||||||||1
1623425630000|2021-06-11 15:33:50|||||||||1
1623425640000|2021-06-11 15:34:00|||||||||1
1623425650000|2021-06-11 15:34:10|||||||||1
1623425670000|2021-06-11 15:34:30|||||||||71
1623425680000|2021-06-11 15:34:40|||||||||98
1623425690000|2021-06-11 15:34:50|||||||||2
1623425700000|2021-06-11 15:35:00|||||||||5
1623425710000|2021-06-11 15:35:10|||||||||51
1623425730000|2021-06-11 15:35:30|||||||||1
1623425740000|2021-06-11 15:35:40|||||||||19
1623425750000|2021-06-11 15:35:50|||||||||1
1623425760000|2021-06-11 15:36:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1623425770000|2021-06-11 15:36:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|24
1623425780000|2021-06-11 15:36:20|||||||||20
1623425790000|2021-06-11 15:36:30|||||||||8
1623425800000|2021-06-11 15:36:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|57
1623425810000|2021-06-11 15:36:50|||||||||1
1623425830000|2021-06-11 15:37:10|||||||||16
1623425850000|2021-06-11 15:37:30|||||||||2
1623425860000|2021-06-11 15:37:40|||||||||15
1623425870000|2021-06-11 15:37:50|||||||||1
1623425880000|2021-06-11 15:38:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|21
1623425890000|2021-06-11 15:38:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1623425930000|2021-06-11 15:38:50|||||||||1
1623425960000|2021-06-11 15:39:20|||||||||2
1623425980000|2021-06-11 15:39:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1623425990000|2021-06-11 15:39:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|34
1623426000000|2021-06-11 15:40:00|||||||||1
1623426010000|2021-06-11 15:40:10|||||||||1
1623426020000|2021-06-11 15:40:20|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|1
1623426030000|2021-06-11 15:40:30|||||||||1
1623426040000|2021-06-11 15:40:40|||||||||1
1623426050000|2021-06-11 15:40:50|||||||||1
1623426060000|2021-06-11 15:41:00|||||||||1
1623426070000|2021-06-11 15:41:10|||||||||1
1623426080000|2021-06-11 15:41:20|||||||||1
1623426100000|2021-06-11 15:41:40|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|2
1623426110000|2021-06-11 15:41:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1623426120000|2021-06-11 15:42:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|23
1623426130000|2021-06-11 15:42:10|||||||||7
1623426140000|2021-06-11 15:42:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|18
1623426150000|2021-06-11 15:42:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1623426160000|2021-06-11 15:42:40|||||||||1
1623426170000|2021-06-11 15:42:50|||||||||1
1623426180000|2021-06-11 15:43:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1623426190000|2021-06-11 15:43:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1623426210000|2021-06-11 15:43:30|||||||||1
1623426220000|2021-06-11 15:43:40|||||||||1
1623426230000|2021-06-11 15:43:50|||||||||5
1623426240000|2021-06-11 15:44:00|||||||||5
1623426250000|2021-06-11 15:44:10|||||||||6
1623426260000|2021-06-11 15:44:20|||||||||4
1623426270000|2021-06-11 15:44:30|||||||||6
1623426280000|2021-06-11 15:44:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1623426290000|2021-06-11 15:44:50|||||||||1
1623426300000|2021-06-11 15:45:00|||||||||8
1623426310000|2021-06-11 15:45:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1623426330000|2021-06-11 15:45:30|||||||||2
1623426340000|2021-06-11 15:45:40|||||||||1
1623426350000|2021-06-11 15:45:50|||||||||2
1623426370000|2021-06-11 15:46:10|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|4
1623426380000|2021-06-11 15:46:20|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|0
1623426390000|2021-06-11 15:46:30|18.58|18.42|18.6|18.44|18.6|18.44|18.56|18.4|2
1623426400000|2021-06-11 15:46:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1623426410000|2021-06-11 15:46:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1623426420000|2021-06-11 15:47:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|5
1623426430000|2021-06-11 15:47:10|||||||||7
1623426440000|2021-06-11 15:47:20|||||||||2
1623426450000|2021-06-11 15:47:30|||||||||4
1623426460000|2021-06-11 15:47:40|||||||||1
1623426470000|2021-06-11 15:47:50|||||||||3
1623426480000|2021-06-11 15:48:00|||||||||3
1623426490000|2021-06-11 15:48:10|||||||||2
1623426510000|2021-06-11 15:48:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1623426530000|2021-06-11 15:48:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|31
1623426550000|2021-06-11 15:49:10|||||||||3
1623426560000|2021-06-11 15:49:20|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|0
1623426570000|2021-06-11 15:49:30|||||||||5
1623426580000|2021-06-11 15:49:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1623426590000|2021-06-11 15:49:50|||||||||2
1623426600000|2021-06-11 15:50:00|||||||||8
1623426610000|2021-06-11 15:50:10|||||||||30
1623426620000|2021-06-11 15:50:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|44
1623426630000|2021-06-11 15:50:30|||||||||23
1623426640000|2021-06-11 15:50:40|||||||||22
1623426650000|2021-06-11 15:50:50|||||||||2
1623426670000|2021-06-11 15:51:10|||||||||2
1623426690000|2021-06-11 15:51:30|||||||||29
1623426700000|2021-06-11 15:51:40|||||||||1
1623426710000|2021-06-11 15:51:50|||||||||4
1623426730000|2021-06-11 15:52:10|||||||||2
1623426740000|2021-06-11 15:52:20|||||||||1
1623426750000|2021-06-11 15:52:30|||||||||3
1623426770000|2021-06-11 15:52:50|||||||||3
1623426790000|2021-06-11 15:53:10|||||||||2
1623426800000|2021-06-11 15:53:20|||||||||3
1623426810000|2021-06-11 15:53:30|||||||||4
1623426820000|2021-06-11 15:53:40|||||||||1
1623426830000|2021-06-11 15:53:50|||||||||3
1623426840000|2021-06-11 15:54:00|||||||||15
1623426850000|2021-06-11 15:54:10|||||||||2
1623426860000|2021-06-11 15:54:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|44
1623426870000|2021-06-11 15:54:30|||||||||5
1623426890000|2021-06-11 15:54:50|||||||||2
1623426920000|2021-06-11 15:55:20|||||||||1
1623426930000|2021-06-11 15:55:30|||||||||1
1623426940000|2021-06-11 15:55:40|||||||||1
1623426950000|2021-06-11 15:55:50|||||||||3
1623426960000|2021-06-11 15:56:00|||||||||2
1623426970000|2021-06-11 15:56:10|||||||||5
1623426980000|2021-06-11 15:56:20|||||||||3
1623426990000|2021-06-11 15:56:30|||||||||1
1623427000000|2021-06-11 15:56:40|||||||||2
1623427010000|2021-06-11 15:56:50|||||||||2
1623427020000|2021-06-11 15:57:00|||||||||2
1623427030000|2021-06-11 15:57:10|||||||||1
1623427040000|2021-06-11 15:57:20|||||||||3
1623427050000|2021-06-11 15:57:30|||||||||5
1623427060000|2021-06-11 15:57:40|||||||||3
1623427070000|2021-06-11 15:57:50|||||||||3
1623427080000|2021-06-11 15:58:00|||||||||2
1623427090000|2021-06-11 15:58:10|||||||||2
1623427100000|2021-06-11 15:58:20|||||||||3
1623427110000|2021-06-11 15:58:30|||||||||2
1623427120000|2021-06-11 15:58:40|||||||||2
1623427130000|2021-06-11 15:58:50|||||||||3
1623427140000|2021-06-11 15:59:00|||||||||2
1623427150000|2021-06-11 15:59:10|||||||||5
1623427160000|2021-06-11 15:59:20|||||||||2
1623427170000|2021-06-11 15:59:30|||||||||1
1623427180000|2021-06-11 15:59:40|||||||||2
1623427190000|2021-06-11 15:59:50|||||||||35
1623427200000|2021-06-11 16:00:00|||||||||3
1623427210000|2021-06-11 16:00:10|||||||||2
1623427220000|2021-06-11 16:00:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|17
1623427230000|2021-06-11 16:00:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1623427240000|2021-06-11 16:00:40|||||||||3
1623427260000|2021-06-11 16:01:00|||||||||3
1623427270000|2021-06-11 16:01:10|||||||||2
1623427280000|2021-06-11 16:01:20|||||||||4
1623427300000|2021-06-11 16:01:40|||||||||5
1623427310000|2021-06-11 16:01:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|22
1623427320000|2021-06-11 16:02:00|||||||||3
1623427330000|2021-06-11 16:02:10|||||||||1
1623427340000|2021-06-11 16:02:20|||||||||4
1623427360000|2021-06-11 16:02:40|||||||||16
1623427380000|2021-06-11 16:03:00|||||||||15
1623427390000|2021-06-11 16:03:10|||||||||1
1623427400000|2021-06-11 16:03:20|||||||||2
1623427420000|2021-06-11 16:03:40|||||||||3
1623427430000|2021-06-11 16:03:50|||||||||1
1623427440000|2021-06-11 16:04:00|||||||||3
1623427450000|2021-06-11 16:04:10|||||||||1
1623427460000|2021-06-11 16:04:20|||||||||2
1623427470000|2021-06-11 16:04:30|||||||||2
1623427480000|2021-06-11 16:04:40|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|30
1623427490000|2021-06-11 16:04:50|||||||||12
1623427500000|2021-06-11 16:05:00|||||||||2
1623427510000|2021-06-11 16:05:10|||||||||2
1623427520000|2021-06-11 16:05:20|||||||||2
1623427540000|2021-06-11 16:05:40|||||||||2
1623427560000|2021-06-11 16:06:00|||||||||4
1623427580000|2021-06-11 16:06:20|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|2
1623427600000|2021-06-11 16:06:40|||||||||2
1623427610000|2021-06-11 16:06:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|22
1623427620000|2021-06-11 16:07:00|||||||||3
1623427630000|2021-06-11 16:07:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|43
1623427640000|2021-06-11 16:07:20|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|17
1623427650000|2021-06-11 16:07:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1623427660000|2021-06-11 16:07:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1623427670000|2021-06-11 16:07:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|5
1623427680000|2021-06-11 16:08:00|||||||||5
1623427700000|2021-06-11 16:08:20|||||||||2
1623427720000|2021-06-11 16:08:40|||||||||2
1623427740000|2021-06-11 16:09:00|||||||||5
1623427760000|2021-06-11 16:09:20|||||||||2
1623427770000|2021-06-11 16:09:30|||||||||2
1623427780000|2021-06-11 16:09:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1623427800000|2021-06-11 16:10:00|||||||||38
1623427810000|2021-06-11 16:10:10|||||||||2
1623427820000|2021-06-11 16:10:20|||||||||2
1623427840000|2021-06-11 16:10:40|||||||||2
1623427860000|2021-06-11 16:11:00|||||||||3
1623427880000|2021-06-11 16:11:20|||||||||15
1623427900000|2021-06-11 16:11:40|||||||||4
1623427910000|2021-06-11 16:11:50|||||||||1
1623427920000|2021-06-11 16:12:00|||||||||24
1623427930000|2021-06-11 16:12:10|||||||||1
1623427940000|2021-06-11 16:12:20|||||||||63
1623427950000|2021-06-11 16:12:30|||||||||29
1623427960000|2021-06-11 16:12:40|||||||||2
1623427970000|2021-06-11 16:12:50|||||||||1
1623427980000|2021-06-11 16:13:00|||||||||2
1623427990000|2021-06-11 16:13:10|||||||||1
1623428000000|2021-06-11 16:13:20|||||||||2
1623428010000|2021-06-11 16:13:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1623428020000|2021-06-11 16:13:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1623428030000|2021-06-11 16:13:50|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|3
1623428040000|2021-06-11 16:14:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|3
1623428050000|2021-06-11 16:14:10|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1623428060000|2021-06-11 16:14:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|2
1623428070000|2021-06-11 16:14:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1623428080000|2021-06-11 16:14:40|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|2
1623428090000|2021-06-11 16:14:50|||||||||5
1623428100000|2021-06-11 16:15:00|||||||||4
1623428110000|2021-06-11 16:15:10|||||||||12
1623428120000|2021-06-11 16:15:20|||||||||4
1623428130000|2021-06-11 16:15:30|||||||||1
1623428140000|2021-06-11 16:15:40|||||||||2
1623428150000|2021-06-11 16:15:50|||||||||1
1623428160000|2021-06-11 16:16:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1623428170000|2021-06-11 16:16:10|||||||||6
1623428180000|2021-06-11 16:16:20|||||||||26
1623428200000|2021-06-11 16:16:40|||||||||2
1623428210000|2021-06-11 16:16:50|||||||||15
1623428220000|2021-06-11 16:17:00|||||||||2
1623428230000|2021-06-11 16:17:10|||||||||2
1623428240000|2021-06-11 16:17:20|||||||||2
1623428260000|2021-06-11 16:17:40|||||||||2
1623428270000|2021-06-11 16:17:50|||||||||1
1623428280000|2021-06-11 16:18:00|||||||||2
1623428300000|2021-06-11 16:18:20|||||||||7
1623428310000|2021-06-11 16:18:30|||||||||1
1623428320000|2021-06-11 16:18:40|||||||||4
1623428340000|2021-06-11 16:19:00|||||||||3
1623428360000|2021-06-11 16:19:20|||||||||2
1623428370000|2021-06-11 16:19:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|14
1623428380000|2021-06-11 16:19:40|||||||||6
1623428390000|2021-06-11 16:19:50|||||||||5
1623428400000|2021-06-11 16:20:00|||||||||102
1623428410000|2021-06-11 16:20:10|||||||||1
1623428420000|2021-06-11 16:20:20|||||||||4
1623428430000|2021-06-11 16:20:30|||||||||15
1623428440000|2021-06-11 16:20:40|||||||||3
1623428460000|2021-06-11 16:21:00|||||||||8
1623428480000|2021-06-11 16:21:20|||||||||13
1623428490000|2021-06-11 16:21:30|||||||||6
1623428500000|2021-06-11 16:21:40|||||||||11
1623428510000|2021-06-11 16:21:50|||||||||3
1623428520000|2021-06-11 16:22:00|||||||||26
1623428540000|2021-06-11 16:22:20|||||||||10
1623428550000|2021-06-11 16:22:30|||||||||6
1623428560000|2021-06-11 16:22:40|||||||||3
1623428570000|2021-06-11 16:22:50|||||||||2
1623428580000|2021-06-11 16:23:00|||||||||2
1623428600000|2021-06-11 16:23:20|||||||||5
1623428620000|2021-06-11 16:23:40|||||||||1
1623428650000|2021-06-11 16:24:10|||||||||3
1623428670000|2021-06-11 16:24:30|||||||||1
1623428690000|2021-06-11 16:24:50|||||||||2
1623428700000|2021-06-11 16:25:00|||||||||9
1623428710000|2021-06-11 16:25:10|||||||||2
1623428730000|2021-06-11 16:25:30|||||||||1
1623428790000|2021-06-11 16:26:30|||||||||4
1623428800000|2021-06-11 16:26:40|||||||||1
1623428820000|2021-06-11 16:27:00|||||||||6
1623428850000|2021-06-11 16:27:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1623428870000|2021-06-11 16:27:50|||||||||1
1623428900000|2021-06-11 16:28:20|||||||||3
1623428910000|2021-06-11 16:28:30|||||||||1
1623428920000|2021-06-11 16:28:40|||||||||6
1623428930000|2021-06-11 16:28:50|||||||||3
1623428940000|2021-06-11 16:29:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1623428970000|2021-06-11 16:29:30|||||||||1
1623429010000|2021-06-11 16:30:10|||||||||2
1623429020000|2021-06-11 16:30:20|||||||||3
1623429030000|2021-06-11 16:30:30|||||||||1
1623429060000|2021-06-11 16:31:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|34
1623429080000|2021-06-11 16:31:20|||||||||1
1623429090000|2021-06-11 16:31:30|||||||||5
1623429110000|2021-06-11 16:31:50|||||||||5
1623429120000|2021-06-11 16:32:00|||||||||65
1623429140000|2021-06-11 16:32:20|||||||||1
1623429150000|2021-06-11 16:32:30|||||||||10
1623429170000|2021-06-11 16:32:50|||||||||7
1623429180000|2021-06-11 16:33:00|||||||||34
1623429200000|2021-06-11 16:33:20|||||||||11
1623429220000|2021-06-11 16:33:40|||||||||13
1623429230000|2021-06-11 16:33:50|||||||||6
1623429240000|2021-06-11 16:34:00|||||||||17
1623429250000|2021-06-11 16:34:10|||||||||18
1623429260000|2021-06-11 16:34:20|||||||||15
1623429280000|2021-06-11 16:34:40|||||||||30
1623429320000|2021-06-11 16:35:20|||||||||44
1623429330000|2021-06-11 16:35:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|18
1623429340000|2021-06-11 16:35:40|||||||||18
1623429350000|2021-06-11 16:35:50|||||||||3
1623429380000|2021-06-11 16:36:20|||||||||1
1623429390000|2021-06-11 16:36:30|||||||||6
1623429420000|2021-06-11 16:37:00|||||||||1
1623429430000|2021-06-11 16:37:10|||||||||1
1623429450000|2021-06-11 16:37:30|||||||||21
1623429470000|2021-06-11 16:37:50|||||||||12
1623429480000|2021-06-11 16:38:00|||||||||5
1623429490000|2021-06-11 16:38:10|||||||||1
1623429500000|2021-06-11 16:38:20|||||||||51
1623429520000|2021-06-11 16:38:40|||||||||1
1623429530000|2021-06-11 16:38:50|||||||||11
1623429550000|2021-06-11 16:39:10|||||||||1
1623429560000|2021-06-11 16:39:20|||||||||10
1623429570000|2021-06-11 16:39:30|||||||||22
1623429590000|2021-06-11 16:39:50|||||||||1
1623429600000|2021-06-11 16:40:00|||||||||4
1623429610000|2021-06-11 16:40:10|||||||||1
1623429620000|2021-06-11 16:40:20|||||||||3
1623429630000|2021-06-11 16:40:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|18
1623429650000|2021-06-11 16:40:50|||||||||4
1623429670000|2021-06-11 16:41:10|||||||||2
1623429710000|2021-06-11 16:41:50|||||||||28
1623429730000|2021-06-11 16:42:10|||||||||5
1623429750000|2021-06-11 16:42:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|23
1623429780000|2021-06-11 16:43:00|||||||||2
1623429800000|2021-06-11 16:43:20|||||||||1
1623429810000|2021-06-11 16:43:30|||||||||2
1623429830000|2021-06-11 16:43:50|||||||||3
1623429840000|2021-06-11 16:44:00|||||||||7
1623429850000|2021-06-11 16:44:10|||||||||12
1623429880000|2021-06-11 16:44:40|||||||||8
1623429890000|2021-06-11 16:44:50|||||||||12
1623429900000|2021-06-11 16:45:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|13
1623429920000|2021-06-11 16:45:20|||||||||90
1623429950000|2021-06-11 16:45:50|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|1
1623429960000|2021-06-11 16:46:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|1
1623429970000|2021-06-11 16:46:10|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|0
1623429980000|2021-06-11 16:46:20|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|0
1623429990000|2021-06-11 16:46:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1623430020000|2021-06-11 16:47:00|18.7|18.54|18.7|18.54|18.73|18.57|18.68|18.52|1
1623430030000|2021-06-11 16:47:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1623430040000|2021-06-11 16:47:20|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|0
1623430050000|2021-06-11 16:47:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1623430060000|2021-06-11 16:47:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1623430070000|2021-06-11 16:47:50|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|0
1623430080000|2021-06-11 16:48:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1623430090000|2021-06-11 16:48:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1623430110000|2021-06-11 16:48:30|||||||||2
1623430130000|2021-06-11 16:48:50|||||||||5
1623430140000|2021-06-11 16:49:00|||||||||2
1623430150000|2021-06-11 16:49:10|||||||||14
1623430160000|2021-06-11 16:49:20|||||||||27
1623430170000|2021-06-11 16:49:30|||||||||1
1623430190000|2021-06-11 16:49:50|||||||||1
1623430200000|2021-06-11 16:50:00|||||||||1
1623430230000|2021-06-11 16:50:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1623430240000|2021-06-11 16:50:40|||||||||11
1623430250000|2021-06-11 16:50:50|||||||||2
1623430270000|2021-06-11 16:51:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1623430280000|2021-06-11 16:51:20|||||||||2
1623430310000|2021-06-11 16:51:50|||||||||1
1623430320000|2021-06-11 16:52:00|||||||||2
1623430360000|2021-06-11 16:52:40|||||||||4
1623430370000|2021-06-11 16:52:50|||||||||1
1623430390000|2021-06-11 16:53:10|||||||||1
1623430430000|2021-06-11 16:53:50|||||||||21
1623430460000|2021-06-11 16:54:20|||||||||1
1623430470000|2021-06-11 16:54:30|||||||||1
1623430480000|2021-06-11 16:54:40|||||||||48
1623430490000|2021-06-11 16:54:50|||||||||21
1623430500000|2021-06-11 16:55:00|||||||||1
1623430530000|2021-06-11 16:55:30|||||||||1
1623430540000|2021-06-11 16:55:40|||||||||1
1623430590000|2021-06-11 16:56:30|||||||||3
1623430600000|2021-06-11 16:56:40|||||||||2
1623430620000|2021-06-11 16:57:00|||||||||2
1623430640000|2021-06-11 16:57:20|||||||||4
1623430650000|2021-06-11 16:57:30|||||||||1
1623430660000|2021-06-11 16:57:40|||||||||22
1623430700000|2021-06-11 16:58:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1623430710000|2021-06-11 16:58:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1623430720000|2021-06-11 16:58:40|||||||||2
1623430730000|2021-06-11 16:58:50|||||||||2
1623430740000|2021-06-11 16:59:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1623430780000|2021-06-11 16:59:40|||||||||3
1623430790000|2021-06-11 16:59:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1623430820000|2021-06-11 17:00:20|||||||||4
1623430830000|2021-06-11 17:00:30|||||||||27
1623430840000|2021-06-11 17:00:40|||||||||1
1623430850000|2021-06-11 17:00:50|||||||||8
1623430860000|2021-06-11 17:01:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|106
1623430890000|2021-06-11 17:01:30|||||||||1
1623430920000|2021-06-11 17:02:00|||||||||1
1623430950000|2021-06-11 17:02:30|||||||||1
1623430970000|2021-06-11 17:02:50|||||||||10
1623431010000|2021-06-11 17:03:30|||||||||1
1623431020000|2021-06-11 17:03:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|20
1623431030000|2021-06-11 17:03:50|||||||||1
1623431040000|2021-06-11 17:04:00|||||||||23
1623431060000|2021-06-11 17:04:20|||||||||81
1623431070000|2021-06-11 17:04:30|||||||||1
1623431080000|2021-06-11 17:04:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1623431100000|2021-06-11 17:05:00|||||||||4
1623431110000|2021-06-11 17:05:10|||||||||16
1623431130000|2021-06-11 17:05:30|||||||||13
1623431140000|2021-06-11 17:05:40|||||||||1
1623431160000|2021-06-11 17:06:00|||||||||3
1623431190000|2021-06-11 17:06:30|||||||||5
1623431200000|2021-06-11 17:06:40|||||||||10
1623431210000|2021-06-11 17:06:50|||||||||6
1623431250000|2021-06-11 17:07:30|||||||||1
1623431280000|2021-06-11 17:08:00|||||||||1
1623431300000|2021-06-11 17:08:20|||||||||1
1623431330000|2021-06-11 17:08:50|||||||||2
1623431340000|2021-06-11 17:09:00|||||||||1
1623431360000|2021-06-11 17:09:20|||||||||1
1623431390000|2021-06-11 17:09:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1623431420000|2021-06-11 17:10:20|||||||||1
1623431430000|2021-06-11 17:10:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1623431440000|2021-06-11 17:10:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1623431460000|2021-06-11 17:11:00|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|0
1623431470000|2021-06-11 17:11:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1623431480000|2021-06-11 17:11:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1623431490000|2021-06-11 17:11:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1623431500000|2021-06-11 17:11:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1623431510000|2021-06-11 17:11:50|||||||||3
1623431540000|2021-06-11 17:12:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|1
1623431550000|2021-06-11 17:12:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1623431560000|2021-06-11 17:12:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|0
1623431590000|2021-06-11 17:13:10|||||||||1
1623431600000|2021-06-11 17:13:20|||||||||1
1623431620000|2021-06-11 17:13:40|||||||||4
1623431640000|2021-06-11 17:14:00|||||||||1
1623431650000|2021-06-11 17:14:10|||||||||1
1623431670000|2021-06-11 17:14:30|||||||||1
1623431700000|2021-06-11 17:15:00|||||||||1
1623431710000|2021-06-11 17:15:10|||||||||1
1623431750000|2021-06-11 17:15:50|||||||||4
1623431760000|2021-06-11 17:16:00|||||||||1
1623431770000|2021-06-11 17:16:10|||||||||1
1623431810000|2021-06-11 17:16:50|||||||||26
1623431820000|2021-06-11 17:17:00|||||||||1
1623431830000|2021-06-11 17:17:10|||||||||2
1623431860000|2021-06-11 17:17:40|||||||||1
1623431870000|2021-06-11 17:17:50|||||||||36
1623431890000|2021-06-11 17:18:10|||||||||1
1623431900000|2021-06-11 17:18:20|||||||||6
1623431920000|2021-06-11 17:18:40|||||||||19
1623431930000|2021-06-11 17:18:50|||||||||5
1623431940000|2021-06-11 17:19:00|||||||||31
1623431950000|2021-06-11 17:19:10|||||||||1
1623431990000|2021-06-11 17:19:50|||||||||18
1623432000000|2021-06-11 17:20:00|||||||||8
1623432030000|2021-06-11 17:20:30|||||||||99
1623432040000|2021-06-11 17:20:40|||||||||47
1623432050000|2021-06-11 17:20:50|||||||||5
1623432060000|2021-06-11 17:21:00|||||||||1
1623432070000|2021-06-11 17:21:10|||||||||1
1623432100000|2021-06-11 17:21:40|||||||||4
1623432110000|2021-06-11 17:21:50|||||||||12
1623432120000|2021-06-11 17:22:00|||||||||2
1623432140000|2021-06-11 17:22:20|||||||||1
1623432180000|2021-06-11 17:23:00|||||||||1
1623432190000|2021-06-11 17:23:10|||||||||4
1623432220000|2021-06-11 17:23:40|||||||||3
1623432240000|2021-06-11 17:24:00|||||||||1
1623432250000|2021-06-11 17:24:10|||||||||4
1623432270000|2021-06-11 17:24:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|127
1623432280000|2021-06-11 17:24:40|||||||||16
1623432300000|2021-06-11 17:25:00|||||||||34
1623432310000|2021-06-11 17:25:10|||||||||6
1623432360000|2021-06-11 17:26:00|||||||||1
1623432380000|2021-06-11 17:26:20|||||||||26
1623432390000|2021-06-11 17:26:30|||||||||1
1623432400000|2021-06-11 17:26:40|||||||||10
1623432410000|2021-06-11 17:26:50|||||||||1
1623432420000|2021-06-11 17:27:00|||||||||10
1623432440000|2021-06-11 17:27:20|||||||||34
1623432470000|2021-06-11 17:27:50|||||||||96
1623432500000|2021-06-11 17:28:20|||||||||5
1623432510000|2021-06-11 17:28:30|||||||||1
1623432530000|2021-06-11 17:28:50|||||||||2
1623432590000|2021-06-11 17:29:50|||||||||1
1623432600000|2021-06-11 17:30:00|||||||||7
1623432610000|2021-06-11 17:30:10|||||||||1
1623432650000|2021-06-11 17:30:50|||||||||1
1623432660000|2021-06-11 17:31:00|||||||||2
1623432680000|2021-06-11 17:31:20|||||||||3
1623432700000|2021-06-11 17:31:40|||||||||1
1623432710000|2021-06-11 17:31:50|||||||||1
1623432720000|2021-06-11 17:32:00|||||||||1
1623432760000|2021-06-11 17:32:40|||||||||1
1623432770000|2021-06-11 17:32:50|||||||||1
1623432790000|2021-06-11 17:33:10|||||||||1
1623432820000|2021-06-11 17:33:40|||||||||1
1623432830000|2021-06-11 17:33:50|||||||||3
1623432840000|2021-06-11 17:34:00|||||||||1
1623432860000|2021-06-11 17:34:20|||||||||14
1623432870000|2021-06-11 17:34:30|||||||||1
1623432880000|2021-06-11 17:34:40|||||||||6
1623432940000|2021-06-11 17:35:40|||||||||20
1623433000000|2021-06-11 17:36:40|||||||||2
1623433050000|2021-06-11 17:37:30|||||||||2
1623433060000|2021-06-11 17:37:40|||||||||5
1623433110000|2021-06-11 17:38:30|||||||||1
1623433140000|2021-06-11 17:39:00|||||||||1
1623433170000|2021-06-11 17:39:30|||||||||1
1623433180000|2021-06-11 17:39:40|||||||||1
1623433190000|2021-06-11 17:39:50|||||||||1
1623433230000|2021-06-11 17:40:30|||||||||1
1623433240000|2021-06-11 17:40:40|||||||||4
1623433290000|2021-06-11 17:41:30|||||||||1
1623433300000|2021-06-11 17:41:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|27
1623433310000|2021-06-11 17:41:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1623433320000|2021-06-11 17:42:00|||||||||1
1623433340000|2021-06-11 17:42:20|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|26
1623433350000|2021-06-11 17:42:30|||||||||1
1623433380000|2021-06-11 17:43:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1623433390000|2021-06-11 17:43:10|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|11
1623433400000|2021-06-11 17:43:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1623433410000|2021-06-11 17:43:30|||||||||2
1623433420000|2021-06-11 17:43:40|||||||||1
1623433440000|2021-06-11 17:44:00|||||||||7
1623433460000|2021-06-11 17:44:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1623433470000|2021-06-11 17:44:30|||||||||1
1623433520000|2021-06-11 17:45:20|||||||||1
1623433540000|2021-06-11 17:45:40|||||||||1
1623433560000|2021-06-11 17:46:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1623433580000|2021-06-11 17:46:20|||||||||1
1623433590000|2021-06-11 17:46:30|||||||||1
1623433630000|2021-06-11 17:47:10|||||||||1
1623433640000|2021-06-11 17:47:20|||||||||1
1623433700000|2021-06-11 17:48:20|||||||||1
1623433720000|2021-06-11 17:48:40|||||||||4
1623433750000|2021-06-11 17:49:10|||||||||1
1623433760000|2021-06-11 17:49:20|||||||||1
1623433820000|2021-06-11 17:50:20|||||||||1
1623433860000|2021-06-11 17:51:00|||||||||1
1623433870000|2021-06-11 17:51:10|||||||||1
1623433920000|2021-06-11 17:52:00|||||||||1
1623433930000|2021-06-11 17:52:10|||||||||6
1623433980000|2021-06-11 17:53:00|||||||||6
1623433990000|2021-06-11 17:53:10|||||||||1
1623434000000|2021-06-11 17:53:20|||||||||2
1623434010000|2021-06-11 17:53:30|||||||||1
1623434040000|2021-06-11 17:54:00|||||||||3
1623434050000|2021-06-11 17:54:10|||||||||1
1623434070000|2021-06-11 17:54:30|||||||||1
1623434080000|2021-06-11 17:54:40|||||||||18
1623434090000|2021-06-11 17:54:50|||||||||1
1623434110000|2021-06-11 17:55:10|||||||||23
1623434140000|2021-06-11 17:55:40|||||||||2
1623434170000|2021-06-11 17:56:10|||||||||1
1623434180000|2021-06-11 17:56:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|62
1623434190000|2021-06-11 17:56:30|||||||||2
1623434200000|2021-06-11 17:56:40|||||||||4
1623434220000|2021-06-11 17:57:00|||||||||1
1623434230000|2021-06-11 17:57:10|||||||||2
1623434240000|2021-06-11 17:57:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|60
1623434280000|2021-06-11 17:58:00|||||||||4
1623434290000|2021-06-11 17:58:10|||||||||1
1623434340000|2021-06-11 17:59:00|||||||||2
1623434350000|2021-06-11 17:59:10|||||||||2
1623434390000|2021-06-11 17:59:50|||||||||19
1623434400000|2021-06-11 18:00:00|||||||||4
1623434410000|2021-06-11 18:00:10|||||||||2
1623434460000|2021-06-11 18:01:00|||||||||1
1623434470000|2021-06-11 18:01:10|||||||||1
1623434520000|2021-06-11 18:02:00|18.62|18.46|18.62|18.46|18.67|18.51|18.62|18.46|82
1623434530000|2021-06-11 18:02:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|31
1623434550000|2021-06-11 18:02:30|||||||||5
1623434570000|2021-06-11 18:02:50|||||||||22
1623434580000|2021-06-11 18:03:00|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|7
1623434630000|2021-06-11 18:03:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1623434640000|2021-06-11 18:04:00|||||||||1
1623434650000|2021-06-11 18:04:10|||||||||3
1623434690000|2021-06-11 18:04:50|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|47
1623434700000|2021-06-11 18:05:00|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|7
1623434710000|2021-06-11 18:05:10|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|5
1623434720000|2021-06-11 18:05:20|||||||||24
1623434750000|2021-06-11 18:05:50|||||||||5
1623434760000|2021-06-11 18:06:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1623434770000|2021-06-11 18:06:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1623434780000|2021-06-11 18:06:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|13
1623434800000|2021-06-11 18:06:40|||||||||1
1623434810000|2021-06-11 18:06:50|||||||||3
1623434850000|2021-06-11 18:07:30|||||||||20
1623434860000|2021-06-11 18:07:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|65
1623434870000|2021-06-11 18:07:50|||||||||68
1623434880000|2021-06-11 18:08:00|||||||||1
1623434910000|2021-06-11 18:08:30|||||||||3
1623434920000|2021-06-11 18:08:40|||||||||1
1623434930000|2021-06-11 18:08:50|||||||||2
1623434940000|2021-06-11 18:09:00|||||||||2
1623434950000|2021-06-11 18:09:10|||||||||3
1623434970000|2021-06-11 18:09:30|||||||||14
1623434980000|2021-06-11 18:09:40|||||||||1
1623435000000|2021-06-11 18:10:00|||||||||4
1623435040000|2021-06-11 18:10:40|||||||||1
1623435050000|2021-06-11 18:10:50|||||||||3
1623435060000|2021-06-11 18:11:00|||||||||12
1623435090000|2021-06-11 18:11:30|||||||||2
1623435100000|2021-06-11 18:11:40|||||||||1
1623435120000|2021-06-11 18:12:00|||||||||1
1623435140000|2021-06-11 18:12:20|||||||||7
1623435150000|2021-06-11 18:12:30|||||||||1
1623435160000|2021-06-11 18:12:40|||||||||1
1623435180000|2021-06-11 18:13:00|||||||||1
1623435200000|2021-06-11 18:13:20|||||||||1
1623435210000|2021-06-11 18:13:30|||||||||1
1623435220000|2021-06-11 18:13:40|||||||||4
1623435250000|2021-06-11 18:14:10|||||||||1
1623435280000|2021-06-11 18:14:40|||||||||1
1623435290000|2021-06-11 18:14:50|||||||||1
1623435330000|2021-06-11 18:15:30|||||||||4
1623435350000|2021-06-11 18:15:50|||||||||1
1623435360000|2021-06-11 18:16:00|||||||||1
1623435390000|2021-06-11 18:16:30|||||||||1
1623435410000|2021-06-11 18:16:50|||||||||2
1623435430000|2021-06-11 18:17:10|||||||||1
1623435450000|2021-06-11 18:17:30|||||||||2
1623435460000|2021-06-11 18:17:40|||||||||25
1623435470000|2021-06-11 18:17:50|||||||||112
1623435480000|2021-06-11 18:18:00|||||||||12
1623435490000|2021-06-11 18:18:10|||||||||2
1623435500000|2021-06-11 18:18:20|||||||||1
1623435510000|2021-06-11 18:18:30|||||||||1
1623435520000|2021-06-11 18:18:40|||||||||19
1623435530000|2021-06-11 18:18:50|||||||||1
1623435540000|2021-06-11 18:19:00|||||||||2
1623435550000|2021-06-11 18:19:10|||||||||2
1623435560000|2021-06-11 18:19:20|||||||||2
1623435570000|2021-06-11 18:19:30|||||||||1
1623435580000|2021-06-11 18:19:40|||||||||1
1623435600000|2021-06-11 18:20:00|||||||||1
1623435610000|2021-06-11 18:20:10|||||||||5
1623435620000|2021-06-11 18:20:20|||||||||3
1623435630000|2021-06-11 18:20:30|||||||||1
1623435640000|2021-06-11 18:20:40|||||||||4
1623435650000|2021-06-11 18:20:50|||||||||2
1623435660000|2021-06-11 18:21:00|||||||||1
1623435690000|2021-06-11 18:21:30|||||||||1
1623435700000|2021-06-11 18:21:40|||||||||35
1623435720000|2021-06-11 18:22:00|||||||||8
1623435740000|2021-06-11 18:22:20|||||||||6
1623435800000|2021-06-11 18:23:20|||||||||1
1623435820000|2021-06-11 18:23:40|||||||||4
1623435830000|2021-06-11 18:23:50|||||||||1
1623435840000|2021-06-11 18:24:00|||||||||1
1623435850000|2021-06-11 18:24:10|||||||||4
1623435860000|2021-06-11 18:24:20|||||||||1
1623435870000|2021-06-11 18:24:30|||||||||1
1623435880000|2021-06-11 18:24:40|||||||||3
1623435910000|2021-06-11 18:25:10|||||||||5
1623435920000|2021-06-11 18:25:20|||||||||2
1623435940000|2021-06-11 18:25:40|||||||||1
1623435950000|2021-06-11 18:25:50|||||||||1
1623435960000|2021-06-11 18:26:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|16
1623435980000|2021-06-11 18:26:20|||||||||13
1623435990000|2021-06-11 18:26:30|||||||||33
1623436010000|2021-06-11 18:26:50|||||||||4
1623436020000|2021-06-11 18:27:00|||||||||44
1623436040000|2021-06-11 18:27:20|||||||||1
1623436070000|2021-06-11 18:27:50|||||||||1
1623436080000|2021-06-11 18:28:00|||||||||2
1623436090000|2021-06-11 18:28:10|||||||||4
1623436100000|2021-06-11 18:28:20|||||||||8
1623436110000|2021-06-11 18:28:30|||||||||6
1623436120000|2021-06-11 18:28:40|||||||||1
1623436150000|2021-06-11 18:29:10|||||||||1
1623436190000|2021-06-11 18:29:50|||||||||7
1623436200000|2021-06-11 18:30:00|||||||||2
1623436210000|2021-06-11 18:30:10|||||||||6
1623436220000|2021-06-11 18:30:20|||||||||2
1623436230000|2021-06-11 18:30:30|||||||||2
1623436260000|2021-06-11 18:31:00|||||||||2
1623436270000|2021-06-11 18:31:10|||||||||1
1623436300000|2021-06-11 18:31:40|||||||||3
1623436330000|2021-06-11 18:32:10|||||||||3
1623436340000|2021-06-11 18:32:20|||||||||1
1623436350000|2021-06-11 18:32:30|||||||||44
1623436360000|2021-06-11 18:32:40|||||||||2
1623436370000|2021-06-11 18:32:50|||||||||3
1623436390000|2021-06-11 18:33:10|||||||||2
1623436410000|2021-06-11 18:33:30|||||||||1
1623436430000|2021-06-11 18:33:50|||||||||9
1623436450000|2021-06-11 18:34:10|||||||||1
1623436500000|2021-06-11 18:35:00|||||||||2
1623436550000|2021-06-11 18:35:50|||||||||14
1623436560000|2021-06-11 18:36:00|||||||||4
1623436580000|2021-06-11 18:36:20|||||||||1
1623436620000|2021-06-11 18:37:00|||||||||1
1623436670000|2021-06-11 18:37:50|||||||||4
1623436680000|2021-06-11 18:38:00|||||||||1
1623436710000|2021-06-11 18:38:30|||||||||3
1623436730000|2021-06-11 18:38:50|||||||||5
1623436740000|2021-06-11 18:39:00|||||||||1
1623436770000|2021-06-11 18:39:30|||||||||34
1623436800000|2021-06-11 18:40:00|||||||||1
1623436830000|2021-06-11 18:40:30|||||||||2
1623436850000|2021-06-11 18:40:50|||||||||3
1623436860000|2021-06-11 18:41:00|||||||||1
1623436880000|2021-06-11 18:41:20|||||||||10
1623436910000|2021-06-11 18:41:50|||||||||9
1623436970000|2021-06-11 18:42:50|||||||||2
1623436990000|2021-06-11 18:43:10|||||||||2
1623437000000|2021-06-11 18:43:20|||||||||6
1623437010000|2021-06-11 18:43:30|||||||||1
1623437020000|2021-06-11 18:43:40|||||||||1
1623437030000|2021-06-11 18:43:50|||||||||1
1623437050000|2021-06-11 18:44:10|||||||||6
1623437060000|2021-06-11 18:44:20|||||||||6
1623437090000|2021-06-11 18:44:50|||||||||1
1623437110000|2021-06-11 18:45:10|||||||||23
1623437120000|2021-06-11 18:45:20|||||||||15
1623437150000|2021-06-11 18:45:50|||||||||9
1623437160000|2021-06-11 18:46:00|||||||||21
1623437180000|2021-06-11 18:46:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|26
1623437200000|2021-06-11 18:46:40|||||||||2
1623437210000|2021-06-11 18:46:50|||||||||17
1623437220000|2021-06-11 18:47:00|||||||||1
1623437240000|2021-06-11 18:47:20|||||||||1
1623437260000|2021-06-11 18:47:40|||||||||1
1623437270000|2021-06-11 18:47:50|||||||||1
1623437280000|2021-06-11 18:48:00|||||||||1
1623437300000|2021-06-11 18:48:20|||||||||5
1623437320000|2021-06-11 18:48:40|||||||||3
1623437330000|2021-06-11 18:48:50|||||||||11
1623437380000|2021-06-11 18:49:40|||||||||1
1623437420000|2021-06-11 18:50:20|18.58|18.42|18.58|18.42|18.58|18.42|18.53|18.37|112
1623437430000|2021-06-11 18:50:30|||||||||28
1623437440000|2021-06-11 18:50:40|||||||||8
1623437450000|2021-06-11 18:50:50|||||||||2
1623437460000|2021-06-11 18:51:00|||||||||10
1623437480000|2021-06-11 18:51:20|||||||||1
1623437490000|2021-06-11 18:51:30|||||||||4
1623437510000|2021-06-11 18:51:50|||||||||1
1623437520000|2021-06-11 18:52:00|||||||||1
1623437560000|2021-06-11 18:52:40|||||||||4
1623437570000|2021-06-11 18:52:50|||||||||1
1623437590000|2021-06-11 18:53:10|||||||||2
1623437610000|2021-06-11 18:53:30|||||||||1
1623437630000|2021-06-11 18:53:50|||||||||3
1623437650000|2021-06-11 18:54:10|||||||||5
1623437660000|2021-06-11 18:54:20|||||||||1
1623437670000|2021-06-11 18:54:30|||||||||2
1623437690000|2021-06-11 18:54:50|||||||||2
1623437730000|2021-06-11 18:55:30|||||||||1
1623437740000|2021-06-11 18:55:40|||||||||1
1623437760000|2021-06-11 18:56:00|||||||||8
1623437790000|2021-06-11 18:56:30|||||||||1
1623437820000|2021-06-11 18:57:00|||||||||6
1623437840000|2021-06-11 18:57:20|||||||||2
1623437850000|2021-06-11 18:57:30|||||||||1
1623437870000|2021-06-11 18:57:50|||||||||99
1623437910000|2021-06-11 18:58:30|||||||||1
1623437920000|2021-06-11 18:58:40|||||||||1
1623437930000|2021-06-11 18:58:50|||||||||1
1623437940000|2021-06-11 18:59:00|||||||||12
1623437960000|2021-06-11 18:59:20|||||||||1
1623437980000|2021-06-11 18:59:40|||||||||7
1623438020000|2021-06-11 19:00:20|||||||||1
1623438040000|2021-06-11 19:00:40|||||||||2
1623438060000|2021-06-11 19:01:00|||||||||6
1623438070000|2021-06-11 19:01:10|||||||||13
1623438080000|2021-06-11 19:01:20|||||||||1
1623438110000|2021-06-11 19:01:50|||||||||2
1623438120000|2021-06-11 19:02:00|||||||||3
1623438130000|2021-06-11 19:02:10|||||||||9
1623438140000|2021-06-11 19:02:20|||||||||41
1623438180000|2021-06-11 19:03:00|||||||||3
1623438200000|2021-06-11 19:03:20|||||||||1
1623438210000|2021-06-11 19:03:30|||||||||3
1623438230000|2021-06-11 19:03:50|||||||||2
1623438240000|2021-06-11 19:04:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|22
1623438250000|2021-06-11 19:04:10|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|0
1623438260000|2021-06-11 19:04:20|||||||||11
1623438280000|2021-06-11 19:04:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1623438290000|2021-06-11 19:04:50|||||||||38
1623438300000|2021-06-11 19:05:00|||||||||22
1623438310000|2021-06-11 19:05:10|||||||||8
1623438320000|2021-06-11 19:05:20|||||||||14
1623438330000|2021-06-11 19:05:30|||||||||11
1623438340000|2021-06-11 19:05:40|||||||||1
1623438360000|2021-06-11 19:06:00|||||||||3
1623438370000|2021-06-11 19:06:10|||||||||1
1623438380000|2021-06-11 19:06:20|||||||||2
1623438390000|2021-06-11 19:06:30|||||||||1
1623438410000|2021-06-11 19:06:50|||||||||2
1623438430000|2021-06-11 19:07:10|||||||||11
1623438450000|2021-06-11 19:07:30|||||||||19
1623438460000|2021-06-11 19:07:40|||||||||2
1623438480000|2021-06-11 19:08:00|||||||||1
1623438490000|2021-06-11 19:08:10|||||||||4
1623438500000|2021-06-11 19:08:20|||||||||23
1623438510000|2021-06-11 19:08:30|||||||||4
1623438530000|2021-06-11 19:08:50|||||||||1
1623438540000|2021-06-11 19:09:00|||||||||1
1623438550000|2021-06-11 19:09:10|||||||||5
1623438570000|2021-06-11 19:09:30|||||||||7
1623438580000|2021-06-11 19:09:40|||||||||1
1623438590000|2021-06-11 19:09:50|||||||||2
1623438600000|2021-06-11 19:10:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|155
1623438610000|2021-06-11 19:10:10|||||||||1
1623438620000|2021-06-11 19:10:20|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|71
1623438630000|2021-06-11 19:10:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|3
1623438650000|2021-06-11 19:10:50|||||||||4
1623438660000|2021-06-11 19:11:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|10
1623438670000|2021-06-11 19:11:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1623438690000|2021-06-11 19:11:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1623438710000|2021-06-11 19:11:50|||||||||13
1623438720000|2021-06-11 19:12:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|45
1623438740000|2021-06-11 19:12:20|||||||||2
1623438750000|2021-06-11 19:12:30|||||||||34
1623438760000|2021-06-11 19:12:40|||||||||18
1623438770000|2021-06-11 19:12:50|||||||||23
1623438780000|2021-06-11 19:13:00|||||||||1
1623438790000|2021-06-11 19:13:10|||||||||1
1623438820000|2021-06-11 19:13:40|||||||||3
1623438830000|2021-06-11 19:13:50|||||||||18
1623438840000|2021-06-11 19:14:00|||||||||2
1623438850000|2021-06-11 19:14:10|||||||||1
1623438860000|2021-06-11 19:14:20|||||||||5
1623438880000|2021-06-11 19:14:40|||||||||6
1623438890000|2021-06-11 19:14:50|||||||||1
1623438900000|2021-06-11 19:15:00|||||||||8
1623438910000|2021-06-11 19:15:10|||||||||23
1623438940000|2021-06-11 19:15:40|||||||||2
1623438960000|2021-06-11 19:16:00|||||||||2
1623438980000|2021-06-11 19:16:20|18.64|18.48|18.62|18.46|18.64|18.48|18.6|18.44|9
1623438990000|2021-06-11 19:16:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|1
1623439020000|2021-06-11 19:17:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|1
1623439030000|2021-06-11 19:17:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1623439040000|2021-06-11 19:17:20|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|0
1623439050000|2021-06-11 19:17:30|||||||||14
1623439070000|2021-06-11 19:17:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|52
1623439090000|2021-06-11 19:18:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|43
1623439130000|2021-06-11 19:18:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1623439140000|2021-06-11 19:19:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1623439150000|2021-06-11 19:19:10|||||||||5
1623439190000|2021-06-11 19:19:50|||||||||1
1623439200000|2021-06-11 19:20:00|||||||||2
1623439210000|2021-06-11 19:20:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|14
1623439220000|2021-06-11 19:20:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|10
1623439230000|2021-06-11 19:20:30|||||||||2
1623439240000|2021-06-11 19:20:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|10
1623439250000|2021-06-11 19:20:50|||||||||1
1623439260000|2021-06-11 19:21:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1623439270000|2021-06-11 19:21:10|||||||||6
1623439280000|2021-06-11 19:21:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|12
1623439290000|2021-06-11 19:21:30|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1623439300000|2021-06-11 19:21:40|||||||||8
1623439310000|2021-06-11 19:21:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1623439330000|2021-06-11 19:22:10|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|2
1623439350000|2021-06-11 19:22:30|||||||||2
1623439370000|2021-06-11 19:22:50|||||||||1
1623439390000|2021-06-11 19:23:10|||||||||9
1623439420000|2021-06-11 19:23:40|||||||||1
1623439430000|2021-06-11 19:23:50|||||||||5
1623439460000|2021-06-11 19:24:20|||||||||6
1623439470000|2021-06-11 19:24:30|||||||||2
1623439480000|2021-06-11 19:24:40|||||||||1
1623439490000|2021-06-11 19:24:50|||||||||57
1623439510000|2021-06-11 19:25:10|||||||||40
1623439520000|2021-06-11 19:25:20|||||||||1
1623439530000|2021-06-11 19:25:30|||||||||1
1623439540000|2021-06-11 19:25:40|||||||||1
1623439550000|2021-06-11 19:25:50|||||||||10
1623439560000|2021-06-11 19:26:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|31
1623439580000|2021-06-11 19:26:20|||||||||8
1623439600000|2021-06-11 19:26:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|208
1623439620000|2021-06-11 19:27:00|||||||||2
1623439630000|2021-06-11 19:27:10|||||||||7
1623439640000|2021-06-11 19:27:20|||||||||5
1623439650000|2021-06-11 19:27:30|||||||||3
1623439660000|2021-06-11 19:27:40|||||||||1
1623439670000|2021-06-11 19:27:50|||||||||9
1623439680000|2021-06-11 19:28:00|||||||||1
1623439690000|2021-06-11 19:28:10|||||||||4
1623439710000|2021-06-11 19:28:30|||||||||59
1623439720000|2021-06-11 19:28:40|||||||||7
1623439730000|2021-06-11 19:28:50|||||||||14
1623439740000|2021-06-11 19:29:00|||||||||3
1623439770000|2021-06-11 19:29:30|||||||||4
1623439780000|2021-06-11 19:29:40|||||||||1
1623439790000|2021-06-11 19:29:50|||||||||4
1623439800000|2021-06-11 19:30:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|31
1623439810000|2021-06-11 19:30:10|||||||||3
1623439830000|2021-06-11 19:30:30|||||||||1
1623439860000|2021-06-11 19:31:00|||||||||2
1623439870000|2021-06-11 19:31:10|||||||||9
1623439890000|2021-06-11 19:31:30|||||||||4
1623439900000|2021-06-11 19:31:40|||||||||1
1623439910000|2021-06-11 19:31:50|||||||||9
1623439920000|2021-06-11 19:32:00|||||||||3
1623439930000|2021-06-11 19:32:10|||||||||10
1623439940000|2021-06-11 19:32:20|||||||||21
1623439950000|2021-06-11 19:32:30|||||||||17
1623439960000|2021-06-11 19:32:40|||||||||67
1623439970000|2021-06-11 19:32:50|||||||||2
1623439980000|2021-06-11 19:33:00|||||||||5
1623439990000|2021-06-11 19:33:10|||||||||10
1623440000000|2021-06-11 19:33:20|||||||||10
1623440010000|2021-06-11 19:33:30|||||||||1
1623440020000|2021-06-11 19:33:40|||||||||2
1623440030000|2021-06-11 19:33:50|||||||||53
1623440050000|2021-06-11 19:34:10|||||||||1
1623440070000|2021-06-11 19:34:30|||||||||5
1623440080000|2021-06-11 19:34:40|||||||||132
1623440090000|2021-06-11 19:34:50|||||||||25
1623440100000|2021-06-11 19:35:00|||||||||81
1623440110000|2021-06-11 19:35:10|||||||||31
1623440120000|2021-06-11 19:35:20|||||||||319
1623440130000|2021-06-11 19:35:30|||||||||1
1623440140000|2021-06-11 19:35:40|||||||||13
1623440150000|2021-06-11 19:35:50|||||||||15
1623440160000|2021-06-11 19:36:00|||||||||80
1623440170000|2021-06-11 19:36:10|||||||||23
1623440180000|2021-06-11 19:36:20|||||||||12
1623440190000|2021-06-11 19:36:30|||||||||6
1623440200000|2021-06-11 19:36:40|||||||||4
1623440210000|2021-06-11 19:36:50|||||||||10
1623440220000|2021-06-11 19:37:00|||||||||7
1623440230000|2021-06-11 19:37:10|||||||||7
1623440240000|2021-06-11 19:37:20|||||||||9
1623440260000|2021-06-11 19:37:40|||||||||3
1623440290000|2021-06-11 19:38:10|||||||||3
1623440300000|2021-06-11 19:38:20|||||||||10
1623440310000|2021-06-11 19:38:30|||||||||4
1623440320000|2021-06-11 19:38:40|||||||||2
1623440330000|2021-06-11 19:38:50|||||||||7
1623440340000|2021-06-11 19:39:00|||||||||2
1623440360000|2021-06-11 19:39:20|||||||||1
1623440380000|2021-06-11 19:39:40|||||||||5
1623440390000|2021-06-11 19:39:50|||||||||2
1623440400000|2021-06-11 19:40:00|||||||||8
1623440410000|2021-06-11 19:40:10|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|14
1623440420000|2021-06-11 19:40:20|||||||||41
1623440430000|2021-06-11 19:40:30|||||||||12
1623440450000|2021-06-11 19:40:50|||||||||6
1623440460000|2021-06-11 19:41:00|||||||||6
1623440470000|2021-06-11 19:41:10|||||||||40
1623440480000|2021-06-11 19:41:20|||||||||1
1623440500000|2021-06-11 19:41:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1623440530000|2021-06-11 19:42:10|||||||||1
1623440540000|2021-06-11 19:42:20|||||||||29
1623440550000|2021-06-11 19:42:30|18.78|18.62|18.75|18.59|18.8|18.64|18.75|18.59|25
1623440560000|2021-06-11 19:42:40|||||||||46
1623440570000|2021-06-11 19:42:50|||||||||1
1623440580000|2021-06-11 19:43:00|||||||||1
1623440590000|2021-06-11 19:43:10|||||||||4
1623440610000|2021-06-11 19:43:30|||||||||1
1623440620000|2021-06-11 19:43:40|||||||||7
1623440630000|2021-06-11 19:43:50|||||||||7
1623440640000|2021-06-11 19:44:00|||||||||15
1623440650000|2021-06-11 19:44:10|||||||||25
1623440690000|2021-06-11 19:44:50|||||||||6
1623440710000|2021-06-11 19:45:10|||||||||1
1623440720000|2021-06-11 19:45:20|||||||||3
1623440750000|2021-06-11 19:45:50|||||||||2
1623440770000|2021-06-11 19:46:10|||||||||1
1623440780000|2021-06-11 19:46:20|||||||||1
1623440810000|2021-06-11 19:46:50|||||||||3
1623440820000|2021-06-11 19:47:00|||||||||6
1623440830000|2021-06-11 19:47:10|||||||||7
1623440840000|2021-06-11 19:47:20|||||||||74
1623440850000|2021-06-11 19:47:30|||||||||1
1623440860000|2021-06-11 19:47:40|||||||||29
1623440870000|2021-06-11 19:47:50|||||||||10
1623440890000|2021-06-11 19:48:10|||||||||2
1623440900000|2021-06-11 19:48:20|||||||||1
1623440910000|2021-06-11 19:48:30|||||||||2
1623440920000|2021-06-11 19:48:40|||||||||1
1623440940000|2021-06-11 19:49:00|||||||||3
1623440950000|2021-06-11 19:49:10|||||||||2
1623440960000|2021-06-11 19:49:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1623440970000|2021-06-11 19:49:30|||||||||16
1623440980000|2021-06-11 19:49:40|||||||||8
1623440990000|2021-06-11 19:49:50|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|10
1623441000000|2021-06-11 19:50:00|||||||||4
1623441010000|2021-06-11 19:50:10|||||||||44
1623441020000|2021-06-11 19:50:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|44
1623441030000|2021-06-11 19:50:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|28
1623441040000|2021-06-11 19:50:40|||||||||1
1623441050000|2021-06-11 19:50:50|||||||||54
1623441060000|2021-06-11 19:51:00|||||||||3
1623441070000|2021-06-11 19:51:10|||||||||1
1623441080000|2021-06-11 19:51:20|||||||||1
1623441090000|2021-06-11 19:51:30|||||||||26
1623441100000|2021-06-11 19:51:40|||||||||3
1623441110000|2021-06-11 19:51:50|||||||||30
1623441140000|2021-06-11 19:52:20|||||||||54
1623441150000|2021-06-11 19:52:30|||||||||104
1623441170000|2021-06-11 19:52:50|||||||||8
1623441180000|2021-06-11 19:53:00|||||||||3
1623441190000|2021-06-11 19:53:10|||||||||87
1623441200000|2021-06-11 19:53:20|||||||||22
1623441210000|2021-06-11 19:53:30|||||||||84
1623441220000|2021-06-11 19:53:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|19
1623441230000|2021-06-11 19:53:50|||||||||65
1623441240000|2021-06-11 19:54:00|||||||||107
1623441250000|2021-06-11 19:54:10|||||||||128
1623441260000|2021-06-11 19:54:20|||||||||11
1623441270000|2021-06-11 19:54:30|||||||||2
1623441280000|2021-06-11 19:54:40|||||||||7
1623441290000|2021-06-11 19:54:50|||||||||7
1623441300000|2021-06-11 19:55:00|||||||||38
1623441310000|2021-06-11 19:55:10|||||||||11
1623441320000|2021-06-11 19:55:20|||||||||5
1623441330000|2021-06-11 19:55:30|||||||||3
1623441340000|2021-06-11 19:55:40|||||||||7
1623441350000|2021-06-11 19:55:50|||||||||50
1623441360000|2021-06-11 19:56:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1623441370000|2021-06-11 19:56:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|215
1623441380000|2021-06-11 19:56:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|30
1623441390000|2021-06-11 19:56:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|21
1623441400000|2021-06-11 19:56:40|||||||||4
1623441410000|2021-06-11 19:56:50|||||||||24
1623441420000|2021-06-11 19:57:00|||||||||5
1623441430000|2021-06-11 19:57:10|||||||||15
1623441440000|2021-06-11 19:57:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1623441450000|2021-06-11 19:57:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1623441460000|2021-06-11 19:57:40|||||||||5
1623441470000|2021-06-11 19:57:50|||||||||31
1623441480000|2021-06-11 19:58:00|||||||||22
1623441490000|2021-06-11 19:58:10|||||||||19
1623441500000|2021-06-11 19:58:20|||||||||65
1623441510000|2021-06-11 19:58:30|||||||||12
1623441520000|2021-06-11 19:58:40|||||||||11
1623441530000|2021-06-11 19:58:50|||||||||18
1623441540000|2021-06-11 19:59:00|||||||||14
1623441550000|2021-06-11 19:59:10|||||||||54
1623441560000|2021-06-11 19:59:20|||||||||181
1623441570000|2021-06-11 19:59:30|||||||||46
1623441580000|2021-06-11 19:59:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|45
1623441590000|2021-06-11 19:59:50|18.65|18.49|18.65|18.49|18.7|18.54|18.65|18.49|233
1623441600000|2021-06-11 20:00:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|49
1623441620000|2021-06-11 20:00:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|45
1623441630000|2021-06-11 20:00:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1623441640000|2021-06-11 20:00:40|||||||||62
1623441650000|2021-06-11 20:00:50|||||||||270
1623441660000|2021-06-11 20:01:00|||||||||1
1623441670000|2021-06-11 20:01:10|||||||||11
1623441680000|2021-06-11 20:01:20|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|24
1623441690000|2021-06-11 20:01:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|25
1623441700000|2021-06-11 20:01:40|||||||||1
1623441710000|2021-06-11 20:01:50|||||||||1
1623441720000|2021-06-11 20:02:00|||||||||5
1623441730000|2021-06-11 20:02:10|||||||||1
1623441740000|2021-06-11 20:02:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|46
1623441750000|2021-06-11 20:02:30|||||||||13
1623441760000|2021-06-11 20:02:40|||||||||1
1623441770000|2021-06-11 20:02:50|||||||||4
1623441780000|2021-06-11 20:03:00|||||||||54
1623441790000|2021-06-11 20:03:10|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|29
1623441810000|2021-06-11 20:03:30|||||||||8
1623441830000|2021-06-11 20:03:50|||||||||1
1623441840000|2021-06-11 20:04:00|||||||||6
1623441850000|2021-06-11 20:04:10|||||||||1
1623441860000|2021-06-11 20:04:20|||||||||1
1623441870000|2021-06-11 20:04:30|||||||||7
1623441880000|2021-06-11 20:04:40|||||||||1
1623441890000|2021-06-11 20:04:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|207
1623441900000|2021-06-11 20:05:00|||||||||24
1623441910000|2021-06-11 20:05:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|7
1623441920000|2021-06-11 20:05:20|||||||||6
1623441940000|2021-06-11 20:05:40|||||||||1
1623441960000|2021-06-11 20:06:00|||||||||5
1623441970000|2021-06-11 20:06:10|||||||||1
1623441980000|2021-06-11 20:06:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1623441990000|2021-06-11 20:06:30|||||||||5
1623442010000|2021-06-11 20:06:50|||||||||2
1623442020000|2021-06-11 20:07:00|||||||||4
1623442030000|2021-06-11 20:07:10|||||||||1
1623442040000|2021-06-11 20:07:20|||||||||13
1623442050000|2021-06-11 20:07:30|||||||||7
1623442060000|2021-06-11 20:07:40|||||||||1
1623442070000|2021-06-11 20:07:50|||||||||1
1623442080000|2021-06-11 20:08:00|||||||||18
1623442090000|2021-06-11 20:08:10|||||||||1
1623442100000|2021-06-11 20:08:20|||||||||1
1623442110000|2021-06-11 20:08:30|||||||||8
1623442120000|2021-06-11 20:08:40|||||||||1
1623442130000|2021-06-11 20:08:50|||||||||1
1623442140000|2021-06-11 20:09:00|||||||||7
1623442150000|2021-06-11 20:09:10|||||||||1
1623442160000|2021-06-11 20:09:20|||||||||32
1623442170000|2021-06-11 20:09:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1623442180000|2021-06-11 20:09:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1623442190000|2021-06-11 20:09:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1623442200000|2021-06-11 20:10:00|||||||||18
1623442210000|2021-06-11 20:10:10|||||||||9
1623442220000|2021-06-11 20:10:20|||||||||11
1623442230000|2021-06-11 20:10:30|||||||||3
1623442240000|2021-06-11 20:10:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|20
1623442250000|2021-06-11 20:10:50|||||||||16
1623442270000|2021-06-11 20:11:10|||||||||5
1623442280000|2021-06-11 20:11:20|||||||||2
1623442290000|2021-06-11 20:11:30|||||||||102
1623442300000|2021-06-11 20:11:40|||||||||29
1623442310000|2021-06-11 20:11:50|||||||||9
1623442320000|2021-06-11 20:12:00|||||||||3
1623442330000|2021-06-11 20:12:10|||||||||8
1623442340000|2021-06-11 20:12:20|||||||||2
1623442350000|2021-06-11 20:12:30|||||||||1
1623442360000|2021-06-11 20:12:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1623442380000|2021-06-11 20:13:00|||||||||13
1623442390000|2021-06-11 20:13:10|||||||||8
1623442420000|2021-06-11 20:13:40|||||||||5
1623442430000|2021-06-11 20:13:50|||||||||15
1623442440000|2021-06-11 20:14:00|||||||||15
1623442450000|2021-06-11 20:14:10|||||||||9
1623442460000|2021-06-11 20:14:20|||||||||6
1623442470000|2021-06-11 20:14:30|||||||||4
1623442480000|2021-06-11 20:14:40|||||||||17
1623442490000|2021-06-11 20:14:50|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|43
1623443460000|2021-06-11 20:31:00|||||||||22
1623443570000|2021-06-11 20:32:50|||||||||1
1623443590000|2021-06-11 20:33:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1623443600000|2021-06-11 20:33:20|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|3
1623443610000|2021-06-11 20:33:30|||||||||3
1623443750000|2021-06-11 20:35:50|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|17
1623443770000|2021-06-11 20:36:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1623443780000|2021-06-11 20:36:20|||||||||2
1623443820000|2021-06-11 20:37:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1623443860000|2021-06-11 20:37:40|||||||||1
1623443930000|2021-06-11 20:38:50|||||||||3
1623443990000|2021-06-11 20:39:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1623444010000|2021-06-11 20:40:10|||||||||2
1623444260000|2021-06-11 20:44:20|||||||||2
1623444280000|2021-06-11 20:44:40|||||||||1
1623444300000|2021-06-11 20:45:00|||||||||63
1623444320000|2021-06-11 20:45:20|||||||||3
1623444330000|2021-06-11 20:45:30|||||||||1
1623444340000|2021-06-11 20:45:40|||||||||1
1623444360000|2021-06-11 20:46:00|||||||||2
1623444400000|2021-06-11 20:46:40|||||||||2
1623444410000|2021-06-11 20:46:50|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|11
1623444420000|2021-06-11 20:47:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1623444430000|2021-06-11 20:47:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1623444500000|2021-06-11 20:48:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1623444510000|2021-06-11 20:48:30|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1623444520000|2021-06-11 20:48:40|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1623444530000|2021-06-11 20:48:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1623444540000|2021-06-11 20:49:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1623444570000|2021-06-11 20:49:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|2
1623444580000|2021-06-11 20:49:40|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1623444590000|2021-06-11 20:49:50|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1623444600000|2021-06-11 20:50:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1623444610000|2021-06-11 20:50:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1623444630000|2021-06-11 20:50:30|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|0
1623444640000|2021-06-11 20:50:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1623444650000|2021-06-11 20:50:50|||||||||1
1623444660000|2021-06-11 20:51:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1623444670000|2021-06-11 20:51:10|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|0
1623444680000|2021-06-11 20:51:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1623444720000|2021-06-11 20:52:00|||||||||2
1623444730000|2021-06-11 20:52:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1623444740000|2021-06-11 20:52:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|16
1623444750000|2021-06-11 20:52:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1623444800000|2021-06-11 20:53:20|||||||||1
1623444820000|2021-06-11 20:53:40|||||||||35
1623444840000|2021-06-11 20:54:00|||||||||2
1623444900000|2021-06-11 20:55:00|||||||||2
1623444920000|2021-06-11 20:55:20|||||||||2
1623444940000|2021-06-11 20:55:40|||||||||3
1623444950000|2021-06-11 20:55:50|||||||||10
1623444960000|2021-06-11 20:56:00|||||||||12
1623444970000|2021-06-11 20:56:10|||||||||3
1623444980000|2021-06-11 20:56:20|||||||||4
1623444990000|2021-06-11 20:56:30|||||||||12
1623445000000|2021-06-11 20:56:40|||||||||1
1623445010000|2021-06-11 20:56:50|||||||||30
1623445020000|2021-06-11 20:57:00|||||||||3
1623445050000|2021-06-11 20:57:30|||||||||2
1623445070000|2021-06-11 20:57:50|||||||||28
1623445080000|2021-06-11 20:58:00|||||||||42
1623445090000|2021-06-11 20:58:10|||||||||4
1623445130000|2021-06-11 20:58:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1623445150000|2021-06-11 20:59:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1623445160000|2021-06-11 20:59:20|||||||||2
1623445190000|2021-06-11 20:59:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1623621660000|2021-06-13 22:01:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623621670000|2021-06-13 22:01:10|||||||||1
1623621700000|2021-06-13 22:01:40|||||||||1
1623621710000|2021-06-13 22:01:50|||||||||2
1623621720000|2021-06-13 22:02:00|||||||||1
1623621730000|2021-06-13 22:02:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623621780000|2021-06-13 22:03:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623621840000|2021-06-13 22:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623621910000|2021-06-13 22:05:10|||||||||1
1623621930000|2021-06-13 22:05:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623621940000|2021-06-13 22:05:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623622150000|2021-06-13 22:09:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623622220000|2021-06-13 22:10:20|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|0
1623622240000|2021-06-13 22:10:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1623622300000|2021-06-13 22:11:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1623622320000|2021-06-13 22:12:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|0
1623622390000|2021-06-13 22:13:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623622450000|2021-06-13 22:14:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623622470000|2021-06-13 22:14:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623622480000|2021-06-13 22:14:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623622500000|2021-06-13 22:15:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623622530000|2021-06-13 22:15:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623622540000|2021-06-13 22:15:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1623622600000|2021-06-13 22:16:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623622630000|2021-06-13 22:17:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623622680000|2021-06-13 22:18:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1623622710000|2021-06-13 22:18:30|||||||||1
1623622720000|2021-06-13 22:18:40|||||||||2
1623622730000|2021-06-13 22:18:50|||||||||2
1623622740000|2021-06-13 22:19:00|||||||||1
1623622770000|2021-06-13 22:19:30|||||||||1
1623622780000|2021-06-13 22:19:40|||||||||1
1623622800000|2021-06-13 22:20:00|||||||||2
1623622810000|2021-06-13 22:20:10|||||||||1
1623623090000|2021-06-13 22:24:50|||||||||1
1623623110000|2021-06-13 22:25:10|||||||||1
1623623140000|2021-06-13 22:25:40|||||||||1
1623623150000|2021-06-13 22:25:50|||||||||1
1623623170000|2021-06-13 22:26:10|||||||||7
1623623180000|2021-06-13 22:26:20|||||||||7
1623623270000|2021-06-13 22:27:50|||||||||2
1623623330000|2021-06-13 22:28:50|||||||||1
1623624050000|2021-06-13 22:40:50|||||||||2
1623624830000|2021-06-13 22:53:50|||||||||8
1623624890000|2021-06-13 22:54:50|||||||||1
1623625170000|2021-06-13 22:59:30|||||||||19
1623625180000|2021-06-13 22:59:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623625200000|2021-06-13 23:00:00|||||||||417
1623625380000|2021-06-13 23:03:00|||||||||1
1623625410000|2021-06-13 23:03:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623625440000|2021-06-13 23:04:00|||||||||1
1623625500000|2021-06-13 23:05:00|||||||||1
1623625770000|2021-06-13 23:09:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623626310000|2021-06-13 23:18:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623626490000|2021-06-13 23:21:30|18.8|18.64|18.78|18.62|18.82|18.66|18.78|18.62|44
1623626510000|2021-06-13 23:21:50|||||||||1
1623626930000|2021-06-13 23:28:50|||||||||1
1623626970000|2021-06-13 23:29:30|||||||||1
1623628330000|2021-06-13 23:52:10|||||||||1
1623628620000|2021-06-13 23:57:00|||||||||1
1623628680000|2021-06-13 23:58:00|||||||||1
1623628690000|2021-06-13 23:58:10|||||||||2
1623628720000|2021-06-13 23:58:40|||||||||1
1623628840000|2021-06-14 00:00:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1623628850000|2021-06-14 00:00:50|||||||||1
1623628970000|2021-06-14 00:02:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1623628990000|2021-06-14 00:03:10|||||||||1
1623629060000|2021-06-14 00:04:20|||||||||1
1623629100000|2021-06-14 00:05:00|||||||||1
1623629190000|2021-06-14 00:06:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|39
1623629200000|2021-06-14 00:06:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|37
1623629210000|2021-06-14 00:06:50|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|19
1623629220000|2021-06-14 00:07:00|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|8
1623629260000|2021-06-14 00:07:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1623629270000|2021-06-14 00:07:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|5
1623629300000|2021-06-14 00:08:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623629320000|2021-06-14 00:08:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623629340000|2021-06-14 00:09:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623629360000|2021-06-14 00:09:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623629390000|2021-06-14 00:09:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623629400000|2021-06-14 00:10:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623629430000|2021-06-14 00:10:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1623629460000|2021-06-14 00:11:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1623629470000|2021-06-14 00:11:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623629510000|2021-06-14 00:11:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623629780000|2021-06-14 00:16:20|||||||||3
1623630270000|2021-06-14 00:24:30|||||||||1
1623630320000|2021-06-14 00:25:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|1
1623630590000|2021-06-14 00:29:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1623632160000|2021-06-14 00:56:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1623632250000|2021-06-14 00:57:30|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|1
1623632600000|2021-06-14 01:03:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1623633300000|2021-06-14 01:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1623633570000|2021-06-14 01:19:30|||||||||1
1623634810000|2021-06-14 01:40:10|||||||||1
1623635710000|2021-06-14 01:55:10|||||||||264
1623635720000|2021-06-14 01:55:20|||||||||264
1623635760000|2021-06-14 01:56:00|||||||||528
1623635780000|2021-06-14 01:56:20|||||||||264
1623635800000|2021-06-14 01:56:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|264
1623637170000|2021-06-14 02:19:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|58
1623637180000|2021-06-14 02:19:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1623637200000|2021-06-14 02:20:00|||||||||8
1623637270000|2021-06-14 02:21:10|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|8
1623637280000|2021-06-14 02:21:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1623637320000|2021-06-14 02:22:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1623637330000|2021-06-14 02:22:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|23
1623637340000|2021-06-14 02:22:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1623637550000|2021-06-14 02:25:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1623638140000|2021-06-14 02:35:40|||||||||3
1623638210000|2021-06-14 02:36:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|50
1623638260000|2021-06-14 02:37:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1623638270000|2021-06-14 02:37:50|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|0
1623638320000|2021-06-14 02:38:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1623638340000|2021-06-14 02:39:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1623638360000|2021-06-14 02:39:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1623638450000|2021-06-14 02:40:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1623638460000|2021-06-14 02:41:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1623638490000|2021-06-14 02:41:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1623638650000|2021-06-14 02:44:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1623638700000|2021-06-14 02:45:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1623638710000|2021-06-14 02:45:10|18.76|18.6|18.76|18.6|18.79|18.63|18.76|18.6|0
1623638760000|2021-06-14 02:46:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1623638770000|2021-06-14 02:46:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1623639010000|2021-06-14 02:50:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1623639980000|2021-06-14 03:06:20|||||||||1
1623640570000|2021-06-14 03:16:10|||||||||1
1623641450000|2021-06-14 03:30:50|||||||||866
1623641460000|2021-06-14 03:31:00|||||||||433
1623641480000|2021-06-14 03:31:20|||||||||433
1623641580000|2021-06-14 03:33:00|||||||||433
1623641640000|2021-06-14 03:34:00|||||||||433
1623641780000|2021-06-14 03:36:20|||||||||433
1623641790000|2021-06-14 03:36:30|||||||||1299
1623641960000|2021-06-14 03:39:20|||||||||433
1623642130000|2021-06-14 03:42:10|||||||||433
1623642140000|2021-06-14 03:42:20|||||||||433
1623642200000|2021-06-14 03:43:20|||||||||866
1623642230000|2021-06-14 03:43:50|||||||||433
1623642240000|2021-06-14 03:44:00|||||||||433
1623642280000|2021-06-14 03:44:40|||||||||866
1623642360000|2021-06-14 03:46:00|||||||||433
1623642370000|2021-06-14 03:46:10|||||||||2598
1623642410000|2021-06-14 03:46:50|||||||||866
1623642460000|2021-06-14 03:47:40|||||||||1299
1623642470000|2021-06-14 03:47:50|||||||||433
1623642480000|2021-06-14 03:48:00|||||||||3
1623642690000|2021-06-14 03:51:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1623643290000|2021-06-14 04:01:30|||||||||1
1623645220000|2021-06-14 04:33:40|||||||||424
1623645230000|2021-06-14 04:33:50|||||||||2120
1623645240000|2021-06-14 04:34:00|||||||||424
1623645250000|2021-06-14 04:34:10|||||||||424
1623645300000|2021-06-14 04:35:00|||||||||1272
1623645340000|2021-06-14 04:35:40|||||||||424
1623645400000|2021-06-14 04:36:40|||||||||424
1623645440000|2021-06-14 04:37:20|||||||||848
1623645450000|2021-06-14 04:37:30|||||||||1272
1623645470000|2021-06-14 04:37:50|||||||||2968
1623645480000|2021-06-14 04:38:00|||||||||424
1623645490000|2021-06-14 04:38:10|||||||||1696
1623645510000|2021-06-14 04:38:30|||||||||848
1623645520000|2021-06-14 04:38:40|||||||||848
1623645540000|2021-06-14 04:39:00|||||||||2968
1623645560000|2021-06-14 04:39:20|||||||||424
1623645570000|2021-06-14 04:39:30|||||||||2968
1623645580000|2021-06-14 04:39:40|||||||||2544
1623645610000|2021-06-14 04:40:10|||||||||5088
1623645620000|2021-06-14 04:40:20|||||||||848
1623645630000|2021-06-14 04:40:30|||||||||848
1623645730000|2021-06-14 04:42:10|||||||||2544
1623645740000|2021-06-14 04:42:20|||||||||848
1623645750000|2021-06-14 04:42:30|||||||||1272
1623645760000|2021-06-14 04:42:40|||||||||848
1623645780000|2021-06-14 04:43:00|||||||||1260
1623645810000|2021-06-14 04:43:30|||||||||840
1623645820000|2021-06-14 04:43:40|||||||||420
1623645860000|2021-06-14 04:44:20|||||||||420
1623645870000|2021-06-14 04:44:30|||||||||2100
1623645880000|2021-06-14 04:44:40|||||||||840
1623645890000|2021-06-14 04:44:50|||||||||420
1623645900000|2021-06-14 04:45:00|||||||||1260
1623645930000|2021-06-14 04:45:30|||||||||840
1623645940000|2021-06-14 04:45:40|||||||||1680
1623645950000|2021-06-14 04:45:50|||||||||1260
1623645960000|2021-06-14 04:46:00|||||||||420
1623645980000|2021-06-14 04:46:20|||||||||1680
1623646270000|2021-06-14 04:51:10|||||||||420
1623646760000|2021-06-14 04:59:20|||||||||1
1623646950000|2021-06-14 05:02:30|||||||||1
1623647970000|2021-06-14 05:19:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623648750000|2021-06-14 05:32:30|||||||||2
1623649560000|2021-06-14 05:46:00|||||||||6
1623649970000|2021-06-14 05:52:50|||||||||5
1623649990000|2021-06-14 05:53:10|||||||||5
1623650010000|2021-06-14 05:53:30|||||||||1
1623650360000|2021-06-14 05:59:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|16
1623650370000|2021-06-14 05:59:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623650410000|2021-06-14 06:00:10|||||||||2
1623652500000|2021-06-14 06:35:00|||||||||6
1623652840000|2021-06-14 06:40:40|||||||||1
1623652890000|2021-06-14 06:41:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|33
1623652900000|2021-06-14 06:41:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623653030000|2021-06-14 06:43:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1623653100000|2021-06-14 06:45:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|20
1623653150000|2021-06-14 06:45:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1623653200000|2021-06-14 06:46:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1623653280000|2021-06-14 06:48:00|||||||||12
1623653290000|2021-06-14 06:48:10|||||||||5
1623653480000|2021-06-14 06:51:20|||||||||6
1623653540000|2021-06-14 06:52:20|||||||||1
1623653730000|2021-06-14 06:55:30|||||||||4
1623653810000|2021-06-14 06:56:50|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|22
1623653820000|2021-06-14 06:57:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|0
1623653830000|2021-06-14 06:57:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1623653870000|2021-06-14 06:57:50|||||||||7
1623654080000|2021-06-14 07:01:20|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|3
1623654170000|2021-06-14 07:02:50|||||||||11
1623654200000|2021-06-14 07:03:20|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|0
1623654220000|2021-06-14 07:03:40|||||||||3
1623654270000|2021-06-14 07:04:30|||||||||1
1623654420000|2021-06-14 07:07:00|||||||||5
1623654600000|2021-06-14 07:10:00|||||||||1
1623654630000|2021-06-14 07:10:30|||||||||8
1623654700000|2021-06-14 07:11:40|||||||||4
1623655050000|2021-06-14 07:17:30|||||||||9
1623655060000|2021-06-14 07:17:40|||||||||1
1623655080000|2021-06-14 07:18:00|||||||||1
1623655120000|2021-06-14 07:18:40|||||||||5
1623655260000|2021-06-14 07:21:00|||||||||9
1623655290000|2021-06-14 07:21:30|||||||||1
1623655300000|2021-06-14 07:21:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1623655320000|2021-06-14 07:22:00|||||||||2
1623655340000|2021-06-14 07:22:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|59
1623655360000|2021-06-14 07:22:40|||||||||1
1623655600000|2021-06-14 07:26:40|||||||||1
1623655660000|2021-06-14 07:27:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1623655780000|2021-06-14 07:29:40|||||||||1
1623655820000|2021-06-14 07:30:20|||||||||6
1623655910000|2021-06-14 07:31:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|27
1623655970000|2021-06-14 07:32:50|||||||||1
1623656160000|2021-06-14 07:36:00|||||||||1
1623656180000|2021-06-14 07:36:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|79
1623656190000|2021-06-14 07:36:30|||||||||10
1623656250000|2021-06-14 07:37:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|105
1623656270000|2021-06-14 07:37:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1623656280000|2021-06-14 07:38:00|||||||||3
1623656300000|2021-06-14 07:38:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|2
1623656310000|2021-06-14 07:38:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1623656320000|2021-06-14 07:38:40|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|5
1623656330000|2021-06-14 07:38:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1623656340000|2021-06-14 07:39:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1623656350000|2021-06-14 07:39:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1623656370000|2021-06-14 07:39:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1623656390000|2021-06-14 07:39:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1623656400000|2021-06-14 07:40:00|18.78|18.62|18.78|18.62|18.8|18.64|18.78|18.62|0
1623656410000|2021-06-14 07:40:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623656440000|2021-06-14 07:40:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1623656460000|2021-06-14 07:41:00|18.8|18.64|18.78|18.62|18.8|18.64|18.75|18.59|1
1623656470000|2021-06-14 07:41:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623656480000|2021-06-14 07:41:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1623656490000|2021-06-14 07:41:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1623656530000|2021-06-14 07:42:10|||||||||1
1623656540000|2021-06-14 07:42:20|||||||||1
1623656730000|2021-06-14 07:45:30|||||||||1
1623656860000|2021-06-14 07:47:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1623656890000|2021-06-14 07:48:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1623656920000|2021-06-14 07:48:40|||||||||12
1623656960000|2021-06-14 07:49:20|||||||||6
1623656990000|2021-06-14 07:49:50|||||||||22
1623657000000|2021-06-14 07:50:00|||||||||44
1623657020000|2021-06-14 07:50:20|||||||||2
1623657030000|2021-06-14 07:50:30|||||||||35
1623657080000|2021-06-14 07:51:20|||||||||1
1623657090000|2021-06-14 07:51:30|||||||||3
1623657110000|2021-06-14 07:51:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|18
1623657230000|2021-06-14 07:53:50|||||||||50
1623657280000|2021-06-14 07:54:40|||||||||17
1623657330000|2021-06-14 07:55:30|||||||||27
1623657410000|2021-06-14 07:56:50|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|17
1623657420000|2021-06-14 07:57:00|18.83|18.67|18.8|18.64|18.85|18.69|18.8|18.64|27
1623657430000|2021-06-14 07:57:10|||||||||15
1623657440000|2021-06-14 07:57:20|||||||||15
1623657490000|2021-06-14 07:58:10|||||||||1
1623657510000|2021-06-14 07:58:30|||||||||50
1623657530000|2021-06-14 07:58:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|50
1623657550000|2021-06-14 07:59:10|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|8
1623657610000|2021-06-14 08:00:10|||||||||1
1623657630000|2021-06-14 08:00:30|||||||||52
1623657670000|2021-06-14 08:01:10|||||||||3
1623657690000|2021-06-14 08:01:30|||||||||19
1623657720000|2021-06-14 08:02:00|||||||||5
1623657760000|2021-06-14 08:02:40|||||||||11
1623657770000|2021-06-14 08:02:50|||||||||2
1623657780000|2021-06-14 08:03:00|||||||||3
1623657800000|2021-06-14 08:03:20|||||||||4
1623657830000|2021-06-14 08:03:50|||||||||39
1623657890000|2021-06-14 08:04:50|||||||||35
1623657900000|2021-06-14 08:05:00|||||||||52
1623657970000|2021-06-14 08:06:10|||||||||19
1623658010000|2021-06-14 08:06:50|||||||||1
1623658020000|2021-06-14 08:07:00|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|7
1623658030000|2021-06-14 08:07:10|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1623658040000|2021-06-14 08:07:20|||||||||4
1623658130000|2021-06-14 08:08:50|||||||||1
1623658150000|2021-06-14 08:09:10|||||||||28
1623658230000|2021-06-14 08:10:30|||||||||2
1623658240000|2021-06-14 08:10:40|||||||||3
1623658390000|2021-06-14 08:13:10|||||||||1
1623658430000|2021-06-14 08:13:50|||||||||1
1623658450000|2021-06-14 08:14:10|||||||||1
1623658620000|2021-06-14 08:17:00|||||||||4
1623658680000|2021-06-14 08:18:00|||||||||8
1623658810000|2021-06-14 08:20:10|||||||||1
1623658890000|2021-06-14 08:21:30|||||||||3
1623658930000|2021-06-14 08:22:10|||||||||3
1623659000000|2021-06-14 08:23:20|||||||||4
1623659060000|2021-06-14 08:24:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1623659070000|2021-06-14 08:24:30|||||||||4
1623659090000|2021-06-14 08:24:50|||||||||1
1623659190000|2021-06-14 08:26:30|||||||||3
1623659220000|2021-06-14 08:27:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1623659310000|2021-06-14 08:28:30|||||||||7
1623659480000|2021-06-14 08:31:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|11
1623659500000|2021-06-14 08:31:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1623659540000|2021-06-14 08:32:20|||||||||1
1623659590000|2021-06-14 08:33:10|||||||||1
1623659710000|2021-06-14 08:35:10|||||||||96
1623659880000|2021-06-14 08:38:00|||||||||3
1623659940000|2021-06-14 08:39:00|||||||||5
1623659960000|2021-06-14 08:39:20|||||||||8
1623660030000|2021-06-14 08:40:30|||||||||1
1623660150000|2021-06-14 08:42:30|||||||||6
1623660250000|2021-06-14 08:44:10|||||||||11
1623660290000|2021-06-14 08:44:50|||||||||3
1623660310000|2021-06-14 08:45:10|||||||||6
1623660320000|2021-06-14 08:45:20|||||||||4
1623660330000|2021-06-14 08:45:30|||||||||2
1623660340000|2021-06-14 08:45:40|||||||||4
1623660350000|2021-06-14 08:45:50|||||||||5
1623660360000|2021-06-14 08:46:00|||||||||4
1623660370000|2021-06-14 08:46:10|||||||||4
1623660380000|2021-06-14 08:46:20|||||||||4
1623660390000|2021-06-14 08:46:30|||||||||6
1623660410000|2021-06-14 08:46:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|53
1623660490000|2021-06-14 08:48:10|||||||||3
1623660500000|2021-06-14 08:48:20|||||||||16
1623660510000|2021-06-14 08:48:30|||||||||28
1623660520000|2021-06-14 08:48:40|||||||||2
1623660540000|2021-06-14 08:49:00|||||||||1
1623660560000|2021-06-14 08:49:20|||||||||2
1623660620000|2021-06-14 08:50:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|6
1623660630000|2021-06-14 08:50:30|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|8
1623660680000|2021-06-14 08:51:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1623660740000|2021-06-14 08:52:20|||||||||13
1623660760000|2021-06-14 08:52:40|||||||||1
1623660810000|2021-06-14 08:53:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1623660830000|2021-06-14 08:53:50|||||||||1
1623660910000|2021-06-14 08:55:10|||||||||8
1623660970000|2021-06-14 08:56:10|||||||||6
1623661080000|2021-06-14 08:58:00|||||||||14
1623661090000|2021-06-14 08:58:10|||||||||5
1623661100000|2021-06-14 08:58:20|||||||||4
1623661190000|2021-06-14 08:59:50|||||||||5
1623661310000|2021-06-14 09:01:50|||||||||7
1623661320000|2021-06-14 09:02:00|||||||||24
1623661440000|2021-06-14 09:04:00|||||||||1
1623661470000|2021-06-14 09:04:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|11
1623661540000|2021-06-14 09:05:40|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|6
1623661560000|2021-06-14 09:06:00|||||||||1
1623661570000|2021-06-14 09:06:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1623661580000|2021-06-14 09:06:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1623661600000|2021-06-14 09:06:40|||||||||1
1623661630000|2021-06-14 09:07:10|||||||||2
1623661720000|2021-06-14 09:08:40|||||||||1
1623661730000|2021-06-14 09:08:50|||||||||14
1623661750000|2021-06-14 09:09:10|||||||||1
1623661780000|2021-06-14 09:09:40|||||||||2
1623661930000|2021-06-14 09:12:10|||||||||1
1623661950000|2021-06-14 09:12:30|||||||||7
1623661970000|2021-06-14 09:12:50|||||||||25
1623661980000|2021-06-14 09:13:00|||||||||5
1623662010000|2021-06-14 09:13:30|||||||||18
1623662020000|2021-06-14 09:13:40|||||||||1
1623662040000|2021-06-14 09:14:00|||||||||1
1623662050000|2021-06-14 09:14:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|44
1623662060000|2021-06-14 09:14:20|||||||||17
1623662070000|2021-06-14 09:14:30|||||||||2
1623662110000|2021-06-14 09:15:10|||||||||2
1623662140000|2021-06-14 09:15:40|||||||||3
1623662180000|2021-06-14 09:16:20|||||||||65
1623662190000|2021-06-14 09:16:30|||||||||45
1623662250000|2021-06-14 09:17:30|||||||||3
1623662490000|2021-06-14 09:21:30|||||||||23
1623662500000|2021-06-14 09:21:40|||||||||1
1623662510000|2021-06-14 09:21:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|50
1623662530000|2021-06-14 09:22:10|||||||||10
1623662650000|2021-06-14 09:24:10|||||||||1
1623662700000|2021-06-14 09:25:00|||||||||11
1623662760000|2021-06-14 09:26:00|||||||||4
1623662770000|2021-06-14 09:26:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1623662830000|2021-06-14 09:27:10|||||||||14
1623662880000|2021-06-14 09:28:00|||||||||1
1623662890000|2021-06-14 09:28:10|||||||||1
1623662980000|2021-06-14 09:29:40|||||||||6
1623663010000|2021-06-14 09:30:10|||||||||15
1623663100000|2021-06-14 09:31:40|||||||||3
1623663120000|2021-06-14 09:32:00|||||||||54
1623663180000|2021-06-14 09:33:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|55
1623663260000|2021-06-14 09:34:20|||||||||4
1623663350000|2021-06-14 09:35:50|||||||||2
1623663410000|2021-06-14 09:36:50|||||||||6
1623663420000|2021-06-14 09:37:00|||||||||4
1623663430000|2021-06-14 09:37:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|17
1623663440000|2021-06-14 09:37:20|||||||||11
1623663610000|2021-06-14 09:40:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|37
1623663620000|2021-06-14 09:40:20|||||||||7
1623663680000|2021-06-14 09:41:20|||||||||1
1623663690000|2021-06-14 09:41:30|||||||||2
1623663700000|2021-06-14 09:41:40|||||||||1
1623663720000|2021-06-14 09:42:00|||||||||1
1623663730000|2021-06-14 09:42:10|||||||||1
1623663740000|2021-06-14 09:42:20|||||||||1
1623663750000|2021-06-14 09:42:30|||||||||1
1623663780000|2021-06-14 09:43:00|||||||||1
1623663790000|2021-06-14 09:43:10|||||||||1
1623663810000|2021-06-14 09:43:30|||||||||10
1623663820000|2021-06-14 09:43:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|18
1623663830000|2021-06-14 09:43:50|||||||||14
1623663840000|2021-06-14 09:44:00|||||||||3
1623663910000|2021-06-14 09:45:10|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|4
1623663960000|2021-06-14 09:46:00|||||||||1
1623663970000|2021-06-14 09:46:10|||||||||1
1623663980000|2021-06-14 09:46:20|||||||||1
1623664040000|2021-06-14 09:47:20|||||||||1
1623664100000|2021-06-14 09:48:20|||||||||1
1623664650000|2021-06-14 09:57:30|||||||||13
1623664760000|2021-06-14 09:59:20|||||||||1
1623664830000|2021-06-14 10:00:30|||||||||9
1623665140000|2021-06-14 10:05:40|||||||||5
1623665400000|2021-06-14 10:10:00|||||||||1
1623665500000|2021-06-14 10:11:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1623665580000|2021-06-14 10:13:00|||||||||12
1623665590000|2021-06-14 10:13:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|9
1623665620000|2021-06-14 10:13:40|||||||||1
1623665690000|2021-06-14 10:14:50|||||||||1
1623665700000|2021-06-14 10:15:00|||||||||5
1623665710000|2021-06-14 10:15:10|||||||||4
1623665730000|2021-06-14 10:15:30|||||||||4
1623665830000|2021-06-14 10:17:10|||||||||10
1623666050000|2021-06-14 10:20:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|46
1623666080000|2021-06-14 10:21:20|||||||||2
1623666200000|2021-06-14 10:23:20|||||||||1
1623666240000|2021-06-14 10:24:00|||||||||1
1623666340000|2021-06-14 10:25:40|||||||||1
1623666370000|2021-06-14 10:26:10|||||||||1
1623666410000|2021-06-14 10:26:50|||||||||1
1623666450000|2021-06-14 10:27:30|||||||||5
1623666470000|2021-06-14 10:27:50|||||||||3
1623666720000|2021-06-14 10:32:00|||||||||2
1623666750000|2021-06-14 10:32:30|||||||||4
1623666940000|2021-06-14 10:35:40|||||||||3
1623667090000|2021-06-14 10:38:10|||||||||2
1623667100000|2021-06-14 10:38:20|||||||||2
1623667120000|2021-06-14 10:38:40|||||||||3
1623667160000|2021-06-14 10:39:20|||||||||2
1623667190000|2021-06-14 10:39:50|||||||||4
1623667290000|2021-06-14 10:41:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|23
1623667330000|2021-06-14 10:42:10|||||||||3
1623667400000|2021-06-14 10:43:20|||||||||2
1623667430000|2021-06-14 10:43:50|||||||||3
1623667450000|2021-06-14 10:44:10|||||||||2
1623667590000|2021-06-14 10:46:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1623667800000|2021-06-14 10:50:00|||||||||1
1623668020000|2021-06-14 10:53:40|||||||||2
1623668070000|2021-06-14 10:54:30|||||||||1
1623668320000|2021-06-14 10:58:40|||||||||2
1623668380000|2021-06-14 10:59:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1623668390000|2021-06-14 10:59:50|||||||||2
1623668400000|2021-06-14 11:00:00|||||||||2
1623668420000|2021-06-14 11:00:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1623668470000|2021-06-14 11:01:10|||||||||2
1623668530000|2021-06-14 11:02:10|||||||||1
1623668740000|2021-06-14 11:05:40|||||||||1
1623668860000|2021-06-14 11:07:40|||||||||3
1623668890000|2021-06-14 11:08:10|||||||||1
1623668930000|2021-06-14 11:08:50|||||||||1
1623668970000|2021-06-14 11:09:30|||||||||1
1623669140000|2021-06-14 11:12:20|||||||||5
1623669280000|2021-06-14 11:14:40|||||||||2
1623669290000|2021-06-14 11:14:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1623669300000|2021-06-14 11:15:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1623669320000|2021-06-14 11:15:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1623669330000|2021-06-14 11:15:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1623669360000|2021-06-14 11:16:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1623669380000|2021-06-14 11:16:20|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|4
1623669390000|2021-06-14 11:16:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1623669400000|2021-06-14 11:16:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1623669580000|2021-06-14 11:19:40|||||||||11
1623669610000|2021-06-14 11:20:10|||||||||2
1623669870000|2021-06-14 11:24:30|||||||||10
1623669940000|2021-06-14 11:25:40|||||||||2
1623669950000|2021-06-14 11:25:50|||||||||1
1623669960000|2021-06-14 11:26:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1623669970000|2021-06-14 11:26:10|||||||||2
1623669980000|2021-06-14 11:26:20|||||||||1
1623670000000|2021-06-14 11:26:40|||||||||1
1623670010000|2021-06-14 11:26:50|||||||||1
1623670030000|2021-06-14 11:27:10|||||||||2
1623670040000|2021-06-14 11:27:20|||||||||1
1623670050000|2021-06-14 11:27:30|||||||||1
1623670060000|2021-06-14 11:27:40|||||||||2
1623670070000|2021-06-14 11:27:50|||||||||1
1623670080000|2021-06-14 11:28:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1623670100000|2021-06-14 11:28:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1623670120000|2021-06-14 11:28:40|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1623670140000|2021-06-14 11:29:00|||||||||2
1623670160000|2021-06-14 11:29:20|||||||||4
1623670210000|2021-06-14 11:30:10|||||||||1
1623670220000|2021-06-14 11:30:20|||||||||5
1623670280000|2021-06-14 11:31:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1623670340000|2021-06-14 11:32:20|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|5
1623670350000|2021-06-14 11:32:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1623670550000|2021-06-14 11:35:50|||||||||1
1623670560000|2021-06-14 11:36:00|||||||||1
1623670690000|2021-06-14 11:38:10|||||||||50
1623670740000|2021-06-14 11:39:00|||||||||1
1623670760000|2021-06-14 11:39:20|||||||||1
1623670930000|2021-06-14 11:42:10|||||||||1
1623670990000|2021-06-14 11:43:10|||||||||2
1623671000000|2021-06-14 11:43:20|||||||||2
1623671050000|2021-06-14 11:44:10|||||||||1
1623671130000|2021-06-14 11:45:30|||||||||9
1623671170000|2021-06-14 11:46:10|||||||||1
1623671180000|2021-06-14 11:46:20|||||||||6
1623671350000|2021-06-14 11:49:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1623671360000|2021-06-14 11:49:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1623671430000|2021-06-14 11:50:30|||||||||4
1623671570000|2021-06-14 11:52:50|||||||||1
1623671780000|2021-06-14 11:56:20|||||||||2
1623671830000|2021-06-14 11:57:10|||||||||2
1623671910000|2021-06-14 11:58:30|||||||||4
1623671930000|2021-06-14 11:58:50|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|20
1623671940000|2021-06-14 11:59:00|18.84|18.68|18.84|18.68|18.84|18.68|18.81|18.65|12
1623671960000|2021-06-14 11:59:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1623671990000|2021-06-14 11:59:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1623672000000|2021-06-14 12:00:00|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|2
1623672090000|2021-06-14 12:01:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1623672140000|2021-06-14 12:02:20|||||||||1
1623672160000|2021-06-14 12:02:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1623672180000|2021-06-14 12:03:00|||||||||1
1623672200000|2021-06-14 12:03:20|||||||||4
1623672240000|2021-06-14 12:04:00|||||||||27
1623672270000|2021-06-14 12:04:30|||||||||3
1623672280000|2021-06-14 12:04:40|||||||||19
1623672290000|2021-06-14 12:04:50|||||||||1
1623672300000|2021-06-14 12:05:00|||||||||7
1623672350000|2021-06-14 12:05:50|||||||||2
1623672370000|2021-06-14 12:06:10|||||||||13
1623672390000|2021-06-14 12:06:30|||||||||6
1623672550000|2021-06-14 12:09:10|||||||||2
1623672720000|2021-06-14 12:12:00|||||||||1
1623672740000|2021-06-14 12:12:20|||||||||1
1623672750000|2021-06-14 12:12:30|||||||||1
1623672770000|2021-06-14 12:12:50|||||||||3
1623672790000|2021-06-14 12:13:10|||||||||1
1623672830000|2021-06-14 12:13:50|||||||||2
1623672950000|2021-06-14 12:15:50|||||||||16
1623672970000|2021-06-14 12:16:10|||||||||7
1623673030000|2021-06-14 12:17:10|||||||||1
1623673040000|2021-06-14 12:17:20|||||||||2
1623673050000|2021-06-14 12:17:30|||||||||7
1623673060000|2021-06-14 12:17:40|||||||||9
1623673070000|2021-06-14 12:17:50|||||||||13
1623673080000|2021-06-14 12:18:00|||||||||10
1623673090000|2021-06-14 12:18:10|||||||||12
1623673100000|2021-06-14 12:18:20|||||||||8
1623673150000|2021-06-14 12:19:10|||||||||1
1623673180000|2021-06-14 12:19:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623673190000|2021-06-14 12:19:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1623673240000|2021-06-14 12:20:40|||||||||19
1623673250000|2021-06-14 12:20:50|||||||||3
1623673260000|2021-06-14 12:21:00|||||||||6
1623673330000|2021-06-14 12:22:10|||||||||1
1623673350000|2021-06-14 12:22:30|||||||||2
1623673440000|2021-06-14 12:24:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|22
1623673450000|2021-06-14 12:24:10|||||||||11
1623673460000|2021-06-14 12:24:20|||||||||15
1623673480000|2021-06-14 12:24:40|||||||||1
1623673490000|2021-06-14 12:24:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1623673560000|2021-06-14 12:26:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623673590000|2021-06-14 12:26:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1623673710000|2021-06-14 12:28:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623673730000|2021-06-14 12:28:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1623673740000|2021-06-14 12:29:00|||||||||1
1623673910000|2021-06-14 12:31:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623673960000|2021-06-14 12:32:40|||||||||1
1623673980000|2021-06-14 12:33:00|||||||||2
1623674050000|2021-06-14 12:34:10|||||||||4
1623674100000|2021-06-14 12:35:00|||||||||1
1623674190000|2021-06-14 12:36:30|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|25
1623674210000|2021-06-14 12:36:50|||||||||3
1623674390000|2021-06-14 12:39:50|||||||||2
1623674420000|2021-06-14 12:40:20|||||||||3
1623674470000|2021-06-14 12:41:10|||||||||1
1623674530000|2021-06-14 12:42:10|||||||||1
1623674600000|2021-06-14 12:43:20|||||||||10
1623674610000|2021-06-14 12:43:30|||||||||26
1623674810000|2021-06-14 12:46:50|||||||||5
1623674840000|2021-06-14 12:47:20|||||||||1
1623674860000|2021-06-14 12:47:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1623674890000|2021-06-14 12:48:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1623674910000|2021-06-14 12:48:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1623675030000|2021-06-14 12:50:30|||||||||45
1623675040000|2021-06-14 12:50:40|||||||||28
1623675060000|2021-06-14 12:51:00|||||||||1
1623675070000|2021-06-14 12:51:10|||||||||1
1623675110000|2021-06-14 12:51:50|||||||||3
1623675190000|2021-06-14 12:53:10|||||||||1
1623675230000|2021-06-14 12:53:50|||||||||23
1623675240000|2021-06-14 12:54:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|50
1623675260000|2021-06-14 12:54:20|||||||||2
1623675300000|2021-06-14 12:55:00|||||||||1
1623675310000|2021-06-14 12:55:10|||||||||1
1623675370000|2021-06-14 12:56:10|||||||||19
1623675540000|2021-06-14 12:59:00|||||||||2
1623675620000|2021-06-14 13:00:20|||||||||3
1623675630000|2021-06-14 13:00:30|||||||||3
1623675780000|2021-06-14 13:03:00|||||||||6
1623675850000|2021-06-14 13:04:10|||||||||1
1623675890000|2021-06-14 13:04:50|||||||||1
1623675900000|2021-06-14 13:05:00|||||||||2
1623675910000|2021-06-14 13:05:10|||||||||9
1623675960000|2021-06-14 13:06:00|||||||||18
1623675990000|2021-06-14 13:06:30|||||||||2
1623676000000|2021-06-14 13:06:40|||||||||2
1623676010000|2021-06-14 13:06:50|||||||||10
1623676020000|2021-06-14 13:07:00|||||||||26
1623676030000|2021-06-14 13:07:10|||||||||2
1623676050000|2021-06-14 13:07:30|||||||||7
1623676060000|2021-06-14 13:07:40|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|27
1623676070000|2021-06-14 13:07:50|||||||||4
1623676080000|2021-06-14 13:08:00|||||||||1
1623676090000|2021-06-14 13:08:10|||||||||2
1623676110000|2021-06-14 13:08:30|||||||||1
1623676120000|2021-06-14 13:08:40|||||||||1
1623676130000|2021-06-14 13:08:50|||||||||2
1623676180000|2021-06-14 13:09:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|20
1623676190000|2021-06-14 13:09:50|||||||||16
1623676200000|2021-06-14 13:10:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1623676210000|2021-06-14 13:10:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1623676220000|2021-06-14 13:10:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1623676230000|2021-06-14 13:10:30|||||||||9
1623676250000|2021-06-14 13:10:50|||||||||4
1623676280000|2021-06-14 13:11:20|||||||||1
1623676450000|2021-06-14 13:14:10|||||||||2
1623676460000|2021-06-14 13:14:20|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|10
1623676680000|2021-06-14 13:18:00|||||||||1
1623676710000|2021-06-14 13:18:30|||||||||6
1623676730000|2021-06-14 13:18:50|||||||||1
1623676740000|2021-06-14 13:19:00|||||||||2
1623676750000|2021-06-14 13:19:10|||||||||2
1623676790000|2021-06-14 13:19:50|||||||||1
1623676850000|2021-06-14 13:20:50|||||||||2
1623676930000|2021-06-14 13:22:10|||||||||1
1623676940000|2021-06-14 13:22:20|||||||||2
1623676960000|2021-06-14 13:22:40|||||||||4
1623677160000|2021-06-14 13:26:00|||||||||13
1623677200000|2021-06-14 13:26:40|||||||||1
1623677250000|2021-06-14 13:27:30|||||||||2
1623677340000|2021-06-14 13:29:00|||||||||1
1623677400000|2021-06-14 13:30:00|||||||||96
1623677410000|2021-06-14 13:30:10|||||||||73
1623677420000|2021-06-14 13:30:20|||||||||43
1623677430000|2021-06-14 13:30:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|28
1623677440000|2021-06-14 13:30:40|||||||||31
1623677450000|2021-06-14 13:30:50|||||||||10
1623677460000|2021-06-14 13:31:00|||||||||3
1623677470000|2021-06-14 13:31:10|||||||||11
1623677480000|2021-06-14 13:31:20|||||||||1
1623677490000|2021-06-14 13:31:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|7
1623677510000|2021-06-14 13:31:50|||||||||2
1623677520000|2021-06-14 13:32:00|19.02|18.86|19.02|18.86|19.02|18.86|18.97|18.81|42
1623677530000|2021-06-14 13:32:10|||||||||1
1623677540000|2021-06-14 13:32:20|||||||||1
1623677550000|2021-06-14 13:32:30|||||||||1
1623677570000|2021-06-14 13:32:50|||||||||4
1623677580000|2021-06-14 13:33:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|43
1623677590000|2021-06-14 13:33:10|||||||||4
1623677600000|2021-06-14 13:33:20|||||||||1
1623677610000|2021-06-14 13:33:30|||||||||1
1623677620000|2021-06-14 13:33:40|||||||||32
1623677630000|2021-06-14 13:33:50|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|62
1623677640000|2021-06-14 13:34:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1623677650000|2021-06-14 13:34:10|||||||||102
1623677660000|2021-06-14 13:34:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|18
1623677670000|2021-06-14 13:34:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|11
1623677690000|2021-06-14 13:34:50|||||||||2
1623677700000|2021-06-14 13:35:00|||||||||3
1623677710000|2021-06-14 13:35:10|||||||||1
1623677720000|2021-06-14 13:35:20|||||||||1
1623677730000|2021-06-14 13:35:30|||||||||1
1623677750000|2021-06-14 13:35:50|||||||||2
1623677760000|2021-06-14 13:36:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1623677770000|2021-06-14 13:36:10|||||||||1
1623677780000|2021-06-14 13:36:20|||||||||2
1623677790000|2021-06-14 13:36:30|||||||||1
1623677800000|2021-06-14 13:36:40|||||||||10
1623677810000|2021-06-14 13:36:50|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|50
1623677820000|2021-06-14 13:37:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|53
1623677830000|2021-06-14 13:37:10|||||||||9
1623677840000|2021-06-14 13:37:20|||||||||3
1623677850000|2021-06-14 13:37:30|||||||||2
1623677860000|2021-06-14 13:37:40|||||||||1
1623677870000|2021-06-14 13:37:50|||||||||2
1623677880000|2021-06-14 13:38:00|||||||||2
1623677890000|2021-06-14 13:38:10|||||||||14
1623677900000|2021-06-14 13:38:20|||||||||1
1623677910000|2021-06-14 13:38:30|||||||||1
1623677930000|2021-06-14 13:38:50|||||||||3
1623677940000|2021-06-14 13:39:00|||||||||2
1623677950000|2021-06-14 13:39:10|||||||||2
1623677960000|2021-06-14 13:39:20|||||||||1
1623677970000|2021-06-14 13:39:30|||||||||1
1623677980000|2021-06-14 13:39:40|||||||||12
1623677990000|2021-06-14 13:39:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|36
1623678000000|2021-06-14 13:40:00|||||||||2
1623678010000|2021-06-14 13:40:10|||||||||1
1623678020000|2021-06-14 13:40:20|||||||||1
1623678030000|2021-06-14 13:40:30|||||||||1
1623678050000|2021-06-14 13:40:50|||||||||3
1623678060000|2021-06-14 13:41:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|13
1623678070000|2021-06-14 13:41:10|||||||||21
1623678080000|2021-06-14 13:41:20|||||||||2
1623678090000|2021-06-14 13:41:30|||||||||1
1623678100000|2021-06-14 13:41:40|||||||||1
1623678110000|2021-06-14 13:41:50|||||||||1
1623678120000|2021-06-14 13:42:00|||||||||2
1623678130000|2021-06-14 13:42:10|||||||||2
1623678140000|2021-06-14 13:42:20|||||||||4
1623678160000|2021-06-14 13:42:40|||||||||1
1623678170000|2021-06-14 13:42:50|||||||||1
1623678180000|2021-06-14 13:43:00|||||||||2
1623678190000|2021-06-14 13:43:10|||||||||4
1623678200000|2021-06-14 13:43:20|||||||||5
1623678210000|2021-06-14 13:43:30|||||||||1
1623678220000|2021-06-14 13:43:40|||||||||3
1623678230000|2021-06-14 13:43:50|||||||||21
1623678240000|2021-06-14 13:44:00|||||||||9
1623678260000|2021-06-14 13:44:20|||||||||2
1623678270000|2021-06-14 13:44:30|||||||||15
1623678280000|2021-06-14 13:44:40|||||||||2
1623678290000|2021-06-14 13:44:50|||||||||5
1623678300000|2021-06-14 13:45:00|||||||||1
1623678310000|2021-06-14 13:45:10|||||||||2
1623678320000|2021-06-14 13:45:20|||||||||2
1623678340000|2021-06-14 13:45:40|||||||||1
1623678350000|2021-06-14 13:45:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|60
1623678360000|2021-06-14 13:46:00|||||||||20
1623678370000|2021-06-14 13:46:10|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|222
1623678380000|2021-06-14 13:46:20|||||||||3
1623678390000|2021-06-14 13:46:30|||||||||51
1623678400000|2021-06-14 13:46:40|||||||||15
1623678410000|2021-06-14 13:46:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1623678420000|2021-06-14 13:47:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|60
1623678430000|2021-06-14 13:47:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1623678440000|2021-06-14 13:47:20|||||||||2
1623678460000|2021-06-14 13:47:40|||||||||1
1623678470000|2021-06-14 13:47:50|||||||||1
1623678480000|2021-06-14 13:48:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1623678500000|2021-06-14 13:48:20|||||||||3
1623678520000|2021-06-14 13:48:40|||||||||1
1623678530000|2021-06-14 13:48:50|||||||||3
1623678540000|2021-06-14 13:49:00|||||||||18
1623678550000|2021-06-14 13:49:10|||||||||118
1623678560000|2021-06-14 13:49:20|||||||||2
1623678570000|2021-06-14 13:49:30|||||||||24
1623678580000|2021-06-14 13:49:40|||||||||1
1623678590000|2021-06-14 13:49:50|||||||||1
1623678600000|2021-06-14 13:50:00|||||||||34
1623678620000|2021-06-14 13:50:20|||||||||6
1623678630000|2021-06-14 13:50:30|||||||||14
1623678640000|2021-06-14 13:50:40|||||||||1
1623678650000|2021-06-14 13:50:50|||||||||14
1623678660000|2021-06-14 13:51:00|||||||||1
1623678680000|2021-06-14 13:51:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1623678700000|2021-06-14 13:51:40|18.97|18.81|18.97|18.81|18.97|18.81|18.92|18.76|37
1623678710000|2021-06-14 13:51:50|||||||||4
1623678720000|2021-06-14 13:52:00|||||||||1
1623678740000|2021-06-14 13:52:20|||||||||3
1623678760000|2021-06-14 13:52:40|||||||||1
1623678770000|2021-06-14 13:52:50|||||||||2
1623678780000|2021-06-14 13:53:00|19.02|18.86|19|18.84|19.02|18.86|18.97|18.81|13
1623678790000|2021-06-14 13:53:10|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|10
1623678800000|2021-06-14 13:53:20|||||||||2
1623678820000|2021-06-14 13:53:40|19.02|18.86|19.02|18.86|19.02|18.86|18.97|18.81|15
1623678830000|2021-06-14 13:53:50|19|18.84|19.02|18.86|19.02|18.86|18.97|18.81|2
1623678840000|2021-06-14 13:54:00|18.97|18.81|18.97|18.81|19.02|18.86|18.97|18.81|22
1623678860000|2021-06-14 13:54:20|||||||||10
1623678870000|2021-06-14 13:54:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1623678880000|2021-06-14 13:54:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|105
1623678890000|2021-06-14 13:54:50|||||||||2
1623678900000|2021-06-14 13:55:00|||||||||3
1623678920000|2021-06-14 13:55:20|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|48
1623678930000|2021-06-14 13:55:30|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|6
1623678940000|2021-06-14 13:55:40|||||||||1
1623678950000|2021-06-14 13:55:50|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|58
1623678960000|2021-06-14 13:56:00|||||||||2
1623678970000|2021-06-14 13:56:10|||||||||2
1623678980000|2021-06-14 13:56:20|||||||||5
1623678990000|2021-06-14 13:56:30|||||||||26
1623679000000|2021-06-14 13:56:40|||||||||1
1623679010000|2021-06-14 13:56:50|||||||||1
1623679020000|2021-06-14 13:57:00|||||||||1
1623679030000|2021-06-14 13:57:10|||||||||1
1623679040000|2021-06-14 13:57:20|||||||||11
1623679050000|2021-06-14 13:57:30|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|16
1623679060000|2021-06-14 13:57:40|||||||||1
1623679070000|2021-06-14 13:57:50|||||||||55
1623679080000|2021-06-14 13:58:00|||||||||13
1623679100000|2021-06-14 13:58:20|||||||||2
1623679110000|2021-06-14 13:58:30|||||||||4
1623679120000|2021-06-14 13:58:40|||||||||1
1623679130000|2021-06-14 13:58:50|||||||||4
1623679140000|2021-06-14 13:59:00|||||||||18
1623679160000|2021-06-14 13:59:20|||||||||7
1623679180000|2021-06-14 13:59:40|||||||||5
1623679190000|2021-06-14 13:59:50|||||||||1
1623679200000|2021-06-14 14:00:00|||||||||3
1623679210000|2021-06-14 14:00:10|18.97|18.81|18.97|18.81|18.97|18.81|18.92|18.76|17
1623679220000|2021-06-14 14:00:20|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|35
1623679240000|2021-06-14 14:00:40|||||||||1
1623679250000|2021-06-14 14:00:50|||||||||1
1623679260000|2021-06-14 14:01:00|||||||||5
1623679270000|2021-06-14 14:01:10|||||||||1
1623679280000|2021-06-14 14:01:20|||||||||2
1623679300000|2021-06-14 14:01:40|||||||||1
1623679310000|2021-06-14 14:01:50|||||||||1
1623679320000|2021-06-14 14:02:00|||||||||2
1623679330000|2021-06-14 14:02:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1623679340000|2021-06-14 14:02:20|||||||||17
1623679350000|2021-06-14 14:02:30|||||||||2
1623679360000|2021-06-14 14:02:40|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|24
1623679370000|2021-06-14 14:02:50|||||||||95
1623679380000|2021-06-14 14:03:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|33
1623679390000|2021-06-14 14:03:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|4
1623679400000|2021-06-14 14:03:20|||||||||6
1623679410000|2021-06-14 14:03:30|||||||||6
1623679420000|2021-06-14 14:03:40|18.98|18.82|19.02|18.86|19.02|18.86|18.97|18.81|7
1623679430000|2021-06-14 14:03:50|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|5
1623679440000|2021-06-14 14:04:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|7
1623679450000|2021-06-14 14:04:10|18.98|18.82|19.02|18.86|19.02|18.86|18.97|18.81|25
1623679460000|2021-06-14 14:04:20|||||||||3
1623679470000|2021-06-14 14:04:30|||||||||2
1623679480000|2021-06-14 14:04:40|||||||||1
1623679490000|2021-06-14 14:04:50|||||||||1
1623679500000|2021-06-14 14:05:00|18.98|18.82|19.02|18.86|19.02|18.86|18.97|18.81|22
1623679510000|2021-06-14 14:05:10|||||||||45
1623679520000|2021-06-14 14:05:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1623679530000|2021-06-14 14:05:30|||||||||10
1623679540000|2021-06-14 14:05:40|||||||||2
1623679560000|2021-06-14 14:06:00|||||||||10
1623679570000|2021-06-14 14:06:10|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|16
1623679580000|2021-06-14 14:06:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|7
1623679590000|2021-06-14 14:06:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1623679600000|2021-06-14 14:06:40|||||||||15
1623679610000|2021-06-14 14:06:50|||||||||1
1623679620000|2021-06-14 14:07:00|||||||||3
1623679630000|2021-06-14 14:07:10|||||||||7
1623679640000|2021-06-14 14:07:20|||||||||11
1623679650000|2021-06-14 14:07:30|||||||||42
1623679660000|2021-06-14 14:07:40|||||||||14
1623679670000|2021-06-14 14:07:50|||||||||2
1623679680000|2021-06-14 14:08:00|||||||||6
1623679690000|2021-06-14 14:08:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|26
1623679700000|2021-06-14 14:08:20|||||||||5
1623679720000|2021-06-14 14:08:40|||||||||73
1623679740000|2021-06-14 14:09:00|||||||||3
1623679760000|2021-06-14 14:09:20|||||||||20
1623679770000|2021-06-14 14:09:30|||||||||38
1623679780000|2021-06-14 14:09:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|131
1623679790000|2021-06-14 14:09:50|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|67
1623679800000|2021-06-14 14:10:00|||||||||1
1623679810000|2021-06-14 14:10:10|||||||||1
1623679820000|2021-06-14 14:10:20|||||||||6
1623679830000|2021-06-14 14:10:30|||||||||1
1623679840000|2021-06-14 14:10:40|||||||||5
1623679850000|2021-06-14 14:10:50|||||||||1
1623679860000|2021-06-14 14:11:00|||||||||2
1623679870000|2021-06-14 14:11:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1623679880000|2021-06-14 14:11:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1623679900000|2021-06-14 14:11:40|||||||||2
1623679910000|2021-06-14 14:11:50|||||||||17
1623679920000|2021-06-14 14:12:00|19.08|18.92|19.05|18.89|19.08|18.92|19.03|18.87|43
1623679930000|2021-06-14 14:12:10|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|3
1623679940000|2021-06-14 14:12:20|||||||||1
1623679950000|2021-06-14 14:12:30|||||||||2
1623679960000|2021-06-14 14:12:40|||||||||3
1623679970000|2021-06-14 14:12:50|||||||||1
1623679980000|2021-06-14 14:13:00|||||||||5
1623679990000|2021-06-14 14:13:10|||||||||1
1623680000000|2021-06-14 14:13:20|||||||||4
1623680010000|2021-06-14 14:13:30|||||||||3
1623680020000|2021-06-14 14:13:40|||||||||10
1623680030000|2021-06-14 14:13:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1623680040000|2021-06-14 14:14:00|||||||||19
1623680050000|2021-06-14 14:14:10|||||||||6
1623680060000|2021-06-14 14:14:20|||||||||42
1623680070000|2021-06-14 14:14:30|||||||||1
1623680080000|2021-06-14 14:14:40|||||||||4
1623680090000|2021-06-14 14:14:50|||||||||11
1623680100000|2021-06-14 14:15:00|||||||||10
1623680110000|2021-06-14 14:15:10|18.98|18.82|18.98|18.82|19.03|18.87|18.98|18.82|27
1623680120000|2021-06-14 14:15:20|||||||||10
1623680130000|2021-06-14 14:15:30|||||||||3
1623680140000|2021-06-14 14:15:40|||||||||2
1623680150000|2021-06-14 14:15:50|||||||||5
1623680160000|2021-06-14 14:16:00|||||||||3
1623680170000|2021-06-14 14:16:10|||||||||1
1623680180000|2021-06-14 14:16:20|||||||||2
1623680190000|2021-06-14 14:16:30|||||||||26
1623680200000|2021-06-14 14:16:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|242
1623680210000|2021-06-14 14:16:50|||||||||3
1623680220000|2021-06-14 14:17:00|||||||||3
1623680230000|2021-06-14 14:17:10|||||||||5
1623680240000|2021-06-14 14:17:20|||||||||2
1623680250000|2021-06-14 14:17:30|||||||||7
1623680260000|2021-06-14 14:17:40|||||||||2
1623680270000|2021-06-14 14:17:50|||||||||46
1623680280000|2021-06-14 14:18:00|||||||||5
1623680290000|2021-06-14 14:18:10|||||||||5
1623680300000|2021-06-14 14:18:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|26
1623680310000|2021-06-14 14:18:30|||||||||17
1623680320000|2021-06-14 14:18:40|||||||||10
1623680330000|2021-06-14 14:18:50|||||||||2
1623680340000|2021-06-14 14:19:00|||||||||1
1623680350000|2021-06-14 14:19:10|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|24
1623680360000|2021-06-14 14:19:20|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|128
1623680370000|2021-06-14 14:19:30|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|20
1623680380000|2021-06-14 14:19:40|||||||||3
1623680390000|2021-06-14 14:19:50|||||||||4
1623680400000|2021-06-14 14:20:00|||||||||2
1623680410000|2021-06-14 14:20:10|||||||||1
1623680420000|2021-06-14 14:20:20|||||||||2
1623680430000|2021-06-14 14:20:30|||||||||2
1623680440000|2021-06-14 14:20:40|||||||||3
1623680460000|2021-06-14 14:21:00|||||||||24
1623680470000|2021-06-14 14:21:10|||||||||2
1623680480000|2021-06-14 14:21:20|||||||||3
1623680490000|2021-06-14 14:21:30|||||||||1
1623680500000|2021-06-14 14:21:40|||||||||2
1623680510000|2021-06-14 14:21:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|46
1623680520000|2021-06-14 14:22:00|||||||||8
1623680530000|2021-06-14 14:22:10|||||||||1
1623680540000|2021-06-14 14:22:20|||||||||2
1623680550000|2021-06-14 14:22:30|||||||||3
1623680560000|2021-06-14 14:22:40|||||||||2
1623680570000|2021-06-14 14:22:50|||||||||3
1623680580000|2021-06-14 14:23:00|||||||||1
1623680590000|2021-06-14 14:23:10|||||||||37
1623680600000|2021-06-14 14:23:20|||||||||10
1623680610000|2021-06-14 14:23:30|||||||||14
1623680620000|2021-06-14 14:23:40|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|42
1623680630000|2021-06-14 14:23:50|||||||||6
1623680640000|2021-06-14 14:24:00|||||||||2
1623680650000|2021-06-14 14:24:10|||||||||19
1623680660000|2021-06-14 14:24:20|||||||||51
1623680670000|2021-06-14 14:24:30|||||||||3
1623680680000|2021-06-14 14:24:40|||||||||2
1623680690000|2021-06-14 14:24:50|||||||||1
1623680700000|2021-06-14 14:25:00|||||||||9
1623680710000|2021-06-14 14:25:10|||||||||88
1623680720000|2021-06-14 14:25:20|||||||||9
1623680730000|2021-06-14 14:25:30|||||||||7
1623680740000|2021-06-14 14:25:40|||||||||1
1623680750000|2021-06-14 14:25:50|||||||||3
1623680760000|2021-06-14 14:26:00|||||||||9
1623680770000|2021-06-14 14:26:10|||||||||27
1623680780000|2021-06-14 14:26:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|4
1623680790000|2021-06-14 14:26:30|||||||||1
1623680800000|2021-06-14 14:26:40|||||||||5
1623680810000|2021-06-14 14:26:50|||||||||2
1623680820000|2021-06-14 14:27:00|||||||||3
1623680830000|2021-06-14 14:27:10|||||||||1
1623680840000|2021-06-14 14:27:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|15
1623680860000|2021-06-14 14:27:40|||||||||2
1623680870000|2021-06-14 14:27:50|||||||||1
1623680880000|2021-06-14 14:28:00|||||||||4
1623680890000|2021-06-14 14:28:10|||||||||2
1623680900000|2021-06-14 14:28:20|||||||||1
1623680910000|2021-06-14 14:28:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|7
1623680920000|2021-06-14 14:28:40|||||||||2
1623680930000|2021-06-14 14:28:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|9
1623680940000|2021-06-14 14:29:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|25
1623680950000|2021-06-14 14:29:10|||||||||2
1623680960000|2021-06-14 14:29:20|||||||||12
1623680970000|2021-06-14 14:29:30|||||||||6
1623680980000|2021-06-14 14:29:40|||||||||1
1623680990000|2021-06-14 14:29:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|5
1623681000000|2021-06-14 14:30:00|||||||||8
1623681010000|2021-06-14 14:30:10|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|13
1623681030000|2021-06-14 14:30:30|||||||||2
1623681040000|2021-06-14 14:30:40|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|24
1623681050000|2021-06-14 14:30:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|16
1623681060000|2021-06-14 14:31:00|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|7
1623681070000|2021-06-14 14:31:10|||||||||2
1623681090000|2021-06-14 14:31:30|||||||||2
1623681110000|2021-06-14 14:31:50|||||||||5
1623681130000|2021-06-14 14:32:10|||||||||7
1623681140000|2021-06-14 14:32:20|||||||||4
1623681150000|2021-06-14 14:32:30|||||||||4
1623681170000|2021-06-14 14:32:50|||||||||2
1623681180000|2021-06-14 14:33:00|||||||||1
1623681190000|2021-06-14 14:33:10|19.08|18.92|19.08|18.92|19.08|18.92|19.03|18.87|31
1623681200000|2021-06-14 14:33:20|||||||||6
1623681210000|2021-06-14 14:33:30|||||||||3
1623681230000|2021-06-14 14:33:50|||||||||7
1623681240000|2021-06-14 14:34:00|||||||||1
1623681250000|2021-06-14 14:34:10|||||||||4
1623681270000|2021-06-14 14:34:30|||||||||11
1623681280000|2021-06-14 14:34:40|||||||||20
1623681290000|2021-06-14 14:34:50|||||||||2
1623681300000|2021-06-14 14:35:00|||||||||1
1623681310000|2021-06-14 14:35:10|||||||||4
1623681320000|2021-06-14 14:35:20|||||||||2
1623681330000|2021-06-14 14:35:30|||||||||3
1623681340000|2021-06-14 14:35:40|||||||||9
1623681350000|2021-06-14 14:35:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|23
1623681360000|2021-06-14 14:36:00|||||||||6
1623681370000|2021-06-14 14:36:10|||||||||25
1623681380000|2021-06-14 14:36:20|||||||||4
1623681390000|2021-06-14 14:36:30|||||||||4
1623681400000|2021-06-14 14:36:40|||||||||5
1623681410000|2021-06-14 14:36:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1623681420000|2021-06-14 14:37:00|||||||||2
1623681430000|2021-06-14 14:37:10|||||||||65
1623681440000|2021-06-14 14:37:20|||||||||20
1623681450000|2021-06-14 14:37:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|167
1623681460000|2021-06-14 14:37:40|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|18
1623681470000|2021-06-14 14:37:50|19.1|18.94|19.1|18.94|19.13|18.97|19.08|18.92|54
1623681480000|2021-06-14 14:38:00|19.13|18.97|19.1|18.94|19.13|18.97|19.08|18.92|11
1623681490000|2021-06-14 14:38:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1623681500000|2021-06-14 14:38:20|||||||||1
1623681510000|2021-06-14 14:38:30|||||||||8
1623681520000|2021-06-14 14:38:40|||||||||14
1623681530000|2021-06-14 14:38:50|||||||||2
1623681540000|2021-06-14 14:39:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|24
1623681550000|2021-06-14 14:39:10|||||||||5
1623681560000|2021-06-14 14:39:20|||||||||29
1623681570000|2021-06-14 14:39:30|||||||||6
1623681580000|2021-06-14 14:39:40|||||||||6
1623681590000|2021-06-14 14:39:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|79
1623681600000|2021-06-14 14:40:00|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|82
1623681610000|2021-06-14 14:40:10|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|24
1623681620000|2021-06-14 14:40:20|||||||||5
1623681630000|2021-06-14 14:40:30|||||||||23
1623681640000|2021-06-14 14:40:40|||||||||1
1623681650000|2021-06-14 14:40:50|||||||||31
1623681660000|2021-06-14 14:41:00|||||||||19
1623681670000|2021-06-14 14:41:10|||||||||1
1623681680000|2021-06-14 14:41:20|||||||||40
1623681690000|2021-06-14 14:41:30|||||||||41
1623681700000|2021-06-14 14:41:40|||||||||5
1623681710000|2021-06-14 14:41:50|||||||||4
1623681720000|2021-06-14 14:42:00|19.08|18.92|19.05|18.89|19.08|18.92|19.03|18.87|21
1623681730000|2021-06-14 14:42:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|34
1623681740000|2021-06-14 14:42:20|||||||||8
1623681750000|2021-06-14 14:42:30|||||||||4
1623681760000|2021-06-14 14:42:40|||||||||18
1623681770000|2021-06-14 14:42:50|||||||||16
1623681780000|2021-06-14 14:43:00|||||||||5
1623681790000|2021-06-14 14:43:10|||||||||1
1623681800000|2021-06-14 14:43:20|||||||||6
1623681810000|2021-06-14 14:43:30|||||||||4
1623681820000|2021-06-14 14:43:40|||||||||4
1623681830000|2021-06-14 14:43:50|||||||||4
1623681840000|2021-06-14 14:44:00|||||||||15
1623681850000|2021-06-14 14:44:10|||||||||5
1623681860000|2021-06-14 14:44:20|||||||||4
1623681870000|2021-06-14 14:44:30|||||||||2
1623681880000|2021-06-14 14:44:40|||||||||11
1623681890000|2021-06-14 14:44:50|||||||||2
1623681900000|2021-06-14 14:45:00|||||||||11
1623681910000|2021-06-14 14:45:10|||||||||2
1623681930000|2021-06-14 14:45:30|||||||||8
1623681940000|2021-06-14 14:45:40|||||||||19
1623681950000|2021-06-14 14:45:50|||||||||3
1623681960000|2021-06-14 14:46:00|||||||||10
1623681970000|2021-06-14 14:46:10|||||||||5
1623681980000|2021-06-14 14:46:20|||||||||6
1623681990000|2021-06-14 14:46:30|||||||||5
1623682000000|2021-06-14 14:46:40|||||||||1
1623682010000|2021-06-14 14:46:50|||||||||8
1623682030000|2021-06-14 14:47:10|||||||||7
1623682040000|2021-06-14 14:47:20|||||||||6
1623682050000|2021-06-14 14:47:30|||||||||2
1623682070000|2021-06-14 14:47:50|||||||||14
1623682090000|2021-06-14 14:48:10|||||||||7
1623682110000|2021-06-14 14:48:30|||||||||6
1623682130000|2021-06-14 14:48:50|||||||||1
1623682140000|2021-06-14 14:49:00|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|41
1623682150000|2021-06-14 14:49:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1623682160000|2021-06-14 14:49:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|40
1623682170000|2021-06-14 14:49:30|19.08|18.92|19.08|18.92|19.08|18.92|19.03|18.87|15
1623682190000|2021-06-14 14:49:50|||||||||2
1623682200000|2021-06-14 14:50:00|||||||||11
1623682210000|2021-06-14 14:50:10|||||||||8
1623682220000|2021-06-14 14:50:20|||||||||14
1623682230000|2021-06-14 14:50:30|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|35
1623682250000|2021-06-14 14:50:50|||||||||2
1623682260000|2021-06-14 14:51:00|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|24
1623682270000|2021-06-14 14:51:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1623682280000|2021-06-14 14:51:20|||||||||5
1623682290000|2021-06-14 14:51:30|||||||||2
1623682300000|2021-06-14 14:51:40|||||||||1
1623682310000|2021-06-14 14:51:50|||||||||2
1623682330000|2021-06-14 14:52:10|||||||||2
1623682340000|2021-06-14 14:52:20|||||||||1
1623682350000|2021-06-14 14:52:30|||||||||3
1623682360000|2021-06-14 14:52:40|||||||||9
1623682370000|2021-06-14 14:52:50|||||||||2
1623682380000|2021-06-14 14:53:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1623682390000|2021-06-14 14:53:10|||||||||7
1623682410000|2021-06-14 14:53:30|||||||||4
1623682420000|2021-06-14 14:53:40|||||||||2
1623682430000|2021-06-14 14:53:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1623682440000|2021-06-14 14:54:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|7
1623682450000|2021-06-14 14:54:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|28
1623682460000|2021-06-14 14:54:20|||||||||1
1623682470000|2021-06-14 14:54:30|||||||||2
1623682490000|2021-06-14 14:54:50|||||||||10
1623682510000|2021-06-14 14:55:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1623682520000|2021-06-14 14:55:20|||||||||2
1623682530000|2021-06-14 14:55:30|||||||||2
1623682550000|2021-06-14 14:55:50|||||||||2
1623682570000|2021-06-14 14:56:10|||||||||2
1623682580000|2021-06-14 14:56:20|||||||||11
1623682590000|2021-06-14 14:56:30|||||||||2
1623682610000|2021-06-14 14:56:50|||||||||10
1623682630000|2021-06-14 14:57:10|||||||||10
1623682650000|2021-06-14 14:57:30|||||||||8
1623682660000|2021-06-14 14:57:40|||||||||1
1623682670000|2021-06-14 14:57:50|||||||||4
1623682680000|2021-06-14 14:58:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|15
1623682690000|2021-06-14 14:58:10|19|18.84|19.03|18.87|19.03|18.87|19|18.84|18
1623682700000|2021-06-14 14:58:20|19|18.84|19.03|18.87|19.03|18.87|19|18.84|6
1623682710000|2021-06-14 14:58:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1623682720000|2021-06-14 14:58:40|||||||||1
1623682730000|2021-06-14 14:58:50|||||||||4
1623682740000|2021-06-14 14:59:00|||||||||2
1623682750000|2021-06-14 14:59:10|||||||||11
1623682760000|2021-06-14 14:59:20|||||||||32
1623682770000|2021-06-14 14:59:30|||||||||2
1623682780000|2021-06-14 14:59:40|||||||||1
1623682790000|2021-06-14 14:59:50|||||||||5
1623682800000|2021-06-14 15:00:00|||||||||1
1623682810000|2021-06-14 15:00:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|165
1623682820000|2021-06-14 15:00:20|||||||||20
1623682830000|2021-06-14 15:00:30|||||||||9
1623682840000|2021-06-14 15:00:40|||||||||1
1623682850000|2021-06-14 15:00:50|||||||||2
1623682870000|2021-06-14 15:01:10|||||||||2
1623682890000|2021-06-14 15:01:30|||||||||2
1623682900000|2021-06-14 15:01:40|||||||||1
1623682910000|2021-06-14 15:01:50|||||||||2
1623682920000|2021-06-14 15:02:00|||||||||1
1623682930000|2021-06-14 15:02:10|||||||||2
1623682950000|2021-06-14 15:02:30|||||||||12
1623682970000|2021-06-14 15:02:50|||||||||6
1623682990000|2021-06-14 15:03:10|||||||||2
1623683000000|2021-06-14 15:03:20|||||||||1
1623683010000|2021-06-14 15:03:30|||||||||16
1623683020000|2021-06-14 15:03:40|||||||||6
1623683030000|2021-06-14 15:03:50|||||||||14
1623683040000|2021-06-14 15:04:00|||||||||11
1623683050000|2021-06-14 15:04:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|32
1623683060000|2021-06-14 15:04:20|||||||||11
1623683070000|2021-06-14 15:04:30|||||||||9
1623683080000|2021-06-14 15:04:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|153
1623683090000|2021-06-14 15:04:50|||||||||2
1623683100000|2021-06-14 15:05:00|||||||||19
1623683110000|2021-06-14 15:05:10|||||||||3
1623683120000|2021-06-14 15:05:20|||||||||2
1623683130000|2021-06-14 15:05:30|||||||||4
1623683140000|2021-06-14 15:05:40|||||||||3
1623683150000|2021-06-14 15:05:50|||||||||1
1623683160000|2021-06-14 15:06:00|||||||||5
1623683170000|2021-06-14 15:06:10|||||||||1
1623683180000|2021-06-14 15:06:20|||||||||2
1623683200000|2021-06-14 15:06:40|||||||||2
1623683220000|2021-06-14 15:07:00|||||||||2
1623683240000|2021-06-14 15:07:20|||||||||5
1623683260000|2021-06-14 15:07:40|||||||||2
1623683280000|2021-06-14 15:08:00|||||||||2
1623683300000|2021-06-14 15:08:20|||||||||2
1623683310000|2021-06-14 15:08:30|||||||||5
1623683320000|2021-06-14 15:08:40|||||||||2
1623683340000|2021-06-14 15:09:00|||||||||4
1623683350000|2021-06-14 15:09:10|||||||||1
1623683360000|2021-06-14 15:09:20|||||||||5
1623683380000|2021-06-14 15:09:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|131
1623683390000|2021-06-14 15:09:50|||||||||3
1623683400000|2021-06-14 15:10:00|||||||||9
1623683420000|2021-06-14 15:10:20|||||||||2
1623683430000|2021-06-14 15:10:30|||||||||10
1623683440000|2021-06-14 15:10:40|||||||||12
1623683450000|2021-06-14 15:10:50|||||||||1
1623683460000|2021-06-14 15:11:00|||||||||2
1623683480000|2021-06-14 15:11:20|||||||||2
1623683500000|2021-06-14 15:11:40|||||||||2
1623683520000|2021-06-14 15:12:00|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|51
1623683530000|2021-06-14 15:12:10|18.98|18.82|19|18.84|19.03|18.87|18.98|18.82|24
1623683540000|2021-06-14 15:12:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|4
1623683550000|2021-06-14 15:12:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1623683560000|2021-06-14 15:12:40|19|18.84|19|18.84|19|18.84|19|18.84|7
1623683570000|2021-06-14 15:12:50|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|10
1623683580000|2021-06-14 15:13:00|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|12
1623683600000|2021-06-14 15:13:20|19|18.84|19|18.84|19.03|18.87|18.98|18.82|9
1623683610000|2021-06-14 15:13:30|18.98|18.82|19|18.84|19.03|18.87|18.98|18.82|3
1623683620000|2021-06-14 15:13:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1623683630000|2021-06-14 15:13:50|||||||||1
1623683640000|2021-06-14 15:14:00|||||||||4
1623683650000|2021-06-14 15:14:10|||||||||1
1623683660000|2021-06-14 15:14:20|||||||||2
1623683680000|2021-06-14 15:14:40|||||||||8
1623683690000|2021-06-14 15:14:50|||||||||9
1623683700000|2021-06-14 15:15:00|||||||||7
1623683710000|2021-06-14 15:15:10|||||||||4
1623683720000|2021-06-14 15:15:20|||||||||12
1623683730000|2021-06-14 15:15:30|||||||||3
1623683740000|2021-06-14 15:15:40|||||||||23
1623683750000|2021-06-14 15:15:50|||||||||2
1623683760000|2021-06-14 15:16:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|19
1623683770000|2021-06-14 15:16:10|||||||||4
1623683780000|2021-06-14 15:16:20|||||||||5
1623683800000|2021-06-14 15:16:40|||||||||3
1623683810000|2021-06-14 15:16:50|||||||||6
1623683820000|2021-06-14 15:17:00|||||||||1
1623683840000|2021-06-14 15:17:20|||||||||1
1623683850000|2021-06-14 15:17:30|||||||||7
1623683870000|2021-06-14 15:17:50|||||||||4
1623683880000|2021-06-14 15:18:00|||||||||1
1623683890000|2021-06-14 15:18:10|||||||||6
1623683900000|2021-06-14 15:18:20|||||||||1
1623683920000|2021-06-14 15:18:40|||||||||6
1623683930000|2021-06-14 15:18:50|||||||||1
1623683940000|2021-06-14 15:19:00|||||||||3
1623683950000|2021-06-14 15:19:10|||||||||1
1623683960000|2021-06-14 15:19:20|||||||||2
1623683970000|2021-06-14 15:19:30|||||||||22
1623683980000|2021-06-14 15:19:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|24
1623683990000|2021-06-14 15:19:50|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|17
1623684000000|2021-06-14 15:20:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|15
1623684010000|2021-06-14 15:20:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|28
1623684020000|2021-06-14 15:20:20|||||||||2
1623684030000|2021-06-14 15:20:30|||||||||1
1623684040000|2021-06-14 15:20:40|||||||||2
1623684050000|2021-06-14 15:20:50|||||||||34
1623684060000|2021-06-14 15:21:00|||||||||37
1623684070000|2021-06-14 15:21:10|||||||||2
1623684080000|2021-06-14 15:21:20|||||||||63
1623684090000|2021-06-14 15:21:30|||||||||4
1623684100000|2021-06-14 15:21:40|||||||||1
1623684110000|2021-06-14 15:21:50|||||||||1
1623684120000|2021-06-14 15:22:00|||||||||1
1623684130000|2021-06-14 15:22:10|||||||||3
1623684140000|2021-06-14 15:22:20|||||||||1
1623684150000|2021-06-14 15:22:30|||||||||7
1623684160000|2021-06-14 15:22:40|||||||||6
1623684170000|2021-06-14 15:22:50|||||||||6
1623684180000|2021-06-14 15:23:00|||||||||3
1623684190000|2021-06-14 15:23:10|||||||||3
1623684200000|2021-06-14 15:23:20|||||||||8
1623684220000|2021-06-14 15:23:40|||||||||5
1623684230000|2021-06-14 15:23:50|||||||||16
1623684240000|2021-06-14 15:24:00|||||||||1
1623684250000|2021-06-14 15:24:10|||||||||2
1623684260000|2021-06-14 15:24:20|||||||||4
1623684270000|2021-06-14 15:24:30|||||||||4
1623684280000|2021-06-14 15:24:40|||||||||1
1623684290000|2021-06-14 15:24:50|||||||||2
1623684300000|2021-06-14 15:25:00|||||||||3
1623684310000|2021-06-14 15:25:10|||||||||6
1623684320000|2021-06-14 15:25:20|||||||||2
1623684330000|2021-06-14 15:25:30|||||||||1
1623684340000|2021-06-14 15:25:40|||||||||4
1623684350000|2021-06-14 15:25:50|||||||||4
1623684360000|2021-06-14 15:26:00|||||||||8
1623684370000|2021-06-14 15:26:10|||||||||3
1623684380000|2021-06-14 15:26:20|||||||||24
1623684390000|2021-06-14 15:26:30|||||||||1
1623684400000|2021-06-14 15:26:40|||||||||8
1623684410000|2021-06-14 15:26:50|||||||||25
1623684420000|2021-06-14 15:27:00|||||||||26
1623684430000|2021-06-14 15:27:10|||||||||23
1623684440000|2021-06-14 15:27:20|||||||||22
1623684450000|2021-06-14 15:27:30|||||||||24
1623684460000|2021-06-14 15:27:40|||||||||23
1623684470000|2021-06-14 15:27:50|||||||||5
1623684480000|2021-06-14 15:28:00|||||||||11
1623684490000|2021-06-14 15:28:10|||||||||21
1623684500000|2021-06-14 15:28:20|||||||||21
1623684510000|2021-06-14 15:28:30|||||||||22
1623684520000|2021-06-14 15:28:40|||||||||69
1623684530000|2021-06-14 15:28:50|||||||||32
1623684540000|2021-06-14 15:29:00|||||||||24
1623684550000|2021-06-14 15:29:10|||||||||21
1623684560000|2021-06-14 15:29:20|||||||||35
1623684570000|2021-06-14 15:29:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|59
1623684580000|2021-06-14 15:29:40|||||||||30
1623684590000|2021-06-14 15:29:50|||||||||23
1623684600000|2021-06-14 15:30:00|||||||||2
1623684610000|2021-06-14 15:30:10|||||||||7
1623684620000|2021-06-14 15:30:20|||||||||2
1623684630000|2021-06-14 15:30:30|||||||||5
1623684640000|2021-06-14 15:30:40|||||||||2
1623684650000|2021-06-14 15:30:50|||||||||1
1623684660000|2021-06-14 15:31:00|||||||||3
1623684670000|2021-06-14 15:31:10|||||||||4
1623684680000|2021-06-14 15:31:20|||||||||7
1623684690000|2021-06-14 15:31:30|||||||||1
1623684700000|2021-06-14 15:31:40|||||||||2
1623684710000|2021-06-14 15:31:50|||||||||2
1623684720000|2021-06-14 15:32:00|||||||||6
1623684740000|2021-06-14 15:32:20|||||||||4
1623684760000|2021-06-14 15:32:40|||||||||4
1623684770000|2021-06-14 15:32:50|||||||||18
1623684790000|2021-06-14 15:33:10|||||||||1
1623684800000|2021-06-14 15:33:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|131
1623684810000|2021-06-14 15:33:30|||||||||8
1623684820000|2021-06-14 15:33:40|||||||||3
1623684830000|2021-06-14 15:33:50|||||||||1
1623684840000|2021-06-14 15:34:00|||||||||1
1623684850000|2021-06-14 15:34:10|||||||||1
1623684860000|2021-06-14 15:34:20|||||||||2
1623684870000|2021-06-14 15:34:30|||||||||2
1623684880000|2021-06-14 15:34:40|||||||||7
1623684890000|2021-06-14 15:34:50|||||||||5
1623684900000|2021-06-14 15:35:00|||||||||7
1623684910000|2021-06-14 15:35:10|||||||||3
1623684920000|2021-06-14 15:35:20|||||||||1
1623684940000|2021-06-14 15:35:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|181
1623684950000|2021-06-14 15:35:50|||||||||3
1623684960000|2021-06-14 15:36:00|||||||||4
1623684980000|2021-06-14 15:36:20|||||||||7
1623684990000|2021-06-14 15:36:30|||||||||1
1623685000000|2021-06-14 15:36:40|||||||||3
1623685010000|2021-06-14 15:36:50|||||||||1
1623685020000|2021-06-14 15:37:00|||||||||5
1623685050000|2021-06-14 15:37:30|||||||||8
1623685060000|2021-06-14 15:37:40|||||||||1
1623685070000|2021-06-14 15:37:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|84
1623685080000|2021-06-14 15:38:00|||||||||15
1623685090000|2021-06-14 15:38:10|||||||||1
1623685100000|2021-06-14 15:38:20|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|63
1623685120000|2021-06-14 15:38:40|||||||||2
1623685130000|2021-06-14 15:38:50|||||||||1
1623685140000|2021-06-14 15:39:00|||||||||2
1623685160000|2021-06-14 15:39:20|||||||||5
1623685170000|2021-06-14 15:39:30|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|22
1623685180000|2021-06-14 15:39:40|||||||||1
1623685190000|2021-06-14 15:39:50|||||||||6
1623685200000|2021-06-14 15:40:00|||||||||14
1623685210000|2021-06-14 15:40:10|||||||||3
1623685220000|2021-06-14 15:40:20|||||||||6
1623685230000|2021-06-14 15:40:30|||||||||6
1623685240000|2021-06-14 15:40:40|||||||||10
1623685250000|2021-06-14 15:40:50|||||||||3
1623685260000|2021-06-14 15:41:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|46
1623685270000|2021-06-14 15:41:10|||||||||2
1623685280000|2021-06-14 15:41:20|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|41
1623685290000|2021-06-14 15:41:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|8
1623685300000|2021-06-14 15:41:40|||||||||3
1623685310000|2021-06-14 15:41:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1623685320000|2021-06-14 15:42:00|||||||||4
1623685330000|2021-06-14 15:42:10|||||||||2
1623685340000|2021-06-14 15:42:20|||||||||1
1623685350000|2021-06-14 15:42:30|||||||||1
1623685360000|2021-06-14 15:42:40|||||||||3
1623685370000|2021-06-14 15:42:50|||||||||13
1623685440000|2021-06-14 15:44:00|||||||||8
1623685450000|2021-06-14 15:44:10|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|55
1623685460000|2021-06-14 15:44:20|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|13
1623685470000|2021-06-14 15:44:30|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|0
1623685480000|2021-06-14 15:44:40|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|4
1623685490000|2021-06-14 15:44:50|||||||||5
1623685510000|2021-06-14 15:45:10|||||||||13
1623685530000|2021-06-14 15:45:30|||||||||17
1623685560000|2021-06-14 15:46:00|||||||||28
1623685600000|2021-06-14 15:46:40|||||||||12
1623685620000|2021-06-14 15:47:00|||||||||1
1623685650000|2021-06-14 15:47:30|||||||||15
1623685660000|2021-06-14 15:47:40|||||||||1
1623685670000|2021-06-14 15:47:50|||||||||1
1623685680000|2021-06-14 15:48:00|||||||||2
1623685690000|2021-06-14 15:48:10|19.13|18.97|19.13|18.97|19.13|18.97|19.08|18.92|110
1623685700000|2021-06-14 15:48:20|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|53
1623685710000|2021-06-14 15:48:30|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|2
1623685720000|2021-06-14 15:48:40|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|4
1623685730000|2021-06-14 15:48:50|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|22
1623685740000|2021-06-14 15:49:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|16
1623685750000|2021-06-14 15:49:10|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|41
1623685760000|2021-06-14 15:49:20|||||||||1
1623685770000|2021-06-14 15:49:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|70
1623685780000|2021-06-14 15:49:40|||||||||1
1623685790000|2021-06-14 15:49:50|||||||||8
1623685800000|2021-06-14 15:50:00|||||||||1
1623685810000|2021-06-14 15:50:10|||||||||1
1623685820000|2021-06-14 15:50:20|||||||||4
1623685830000|2021-06-14 15:50:30|||||||||2
1623685840000|2021-06-14 15:50:40|||||||||1
1623685850000|2021-06-14 15:50:50|||||||||1
1623685860000|2021-06-14 15:51:00|||||||||1
1623685870000|2021-06-14 15:51:10|||||||||1
1623685880000|2021-06-14 15:51:20|||||||||1
1623685890000|2021-06-14 15:51:30|||||||||2
1623685900000|2021-06-14 15:51:40|||||||||1
1623685910000|2021-06-14 15:51:50|||||||||1
1623685920000|2021-06-14 15:52:00|||||||||4
1623685930000|2021-06-14 15:52:10|||||||||2
1623685940000|2021-06-14 15:52:20|||||||||2
1623685950000|2021-06-14 15:52:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1623685960000|2021-06-14 15:52:40|||||||||19
1623685970000|2021-06-14 15:52:50|||||||||1
1623685980000|2021-06-14 15:53:00|||||||||15
1623685990000|2021-06-14 15:53:10|||||||||2
1623686000000|2021-06-14 15:53:20|||||||||1
1623686010000|2021-06-14 15:53:30|||||||||4
1623686020000|2021-06-14 15:53:40|||||||||2
1623686030000|2021-06-14 15:53:50|||||||||1
1623686040000|2021-06-14 15:54:00|||||||||1
1623686050000|2021-06-14 15:54:10|||||||||3
1623686060000|2021-06-14 15:54:20|||||||||1
1623686070000|2021-06-14 15:54:30|||||||||6
1623686080000|2021-06-14 15:54:40|||||||||2
1623686090000|2021-06-14 15:54:50|||||||||2
1623686100000|2021-06-14 15:55:00|||||||||1
1623686110000|2021-06-14 15:55:10|||||||||2
1623686120000|2021-06-14 15:55:20|||||||||1
1623686130000|2021-06-14 15:55:30|||||||||1
1623686140000|2021-06-14 15:55:40|||||||||3
1623686150000|2021-06-14 15:55:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|96
1623686160000|2021-06-14 15:56:00|||||||||39
1623686170000|2021-06-14 15:56:10|||||||||8
1623686180000|2021-06-14 15:56:20|||||||||2
1623686190000|2021-06-14 15:56:30|||||||||1
1623686200000|2021-06-14 15:56:40|||||||||1
1623686210000|2021-06-14 15:56:50|||||||||3
1623686220000|2021-06-14 15:57:00|||||||||1
1623686230000|2021-06-14 15:57:10|||||||||2
1623686240000|2021-06-14 15:57:20|||||||||1
1623686250000|2021-06-14 15:57:30|||||||||2
1623686260000|2021-06-14 15:57:40|||||||||1
1623686270000|2021-06-14 15:57:50|||||||||1
1623686280000|2021-06-14 15:58:00|||||||||2
1623686290000|2021-06-14 15:58:10|||||||||40
1623686300000|2021-06-14 15:58:20|||||||||2
1623686310000|2021-06-14 15:58:30|||||||||1
1623686320000|2021-06-14 15:58:40|||||||||17
1623686330000|2021-06-14 15:58:50|||||||||1
1623686340000|2021-06-14 15:59:00|||||||||14
1623686350000|2021-06-14 15:59:10|||||||||25
1623686360000|2021-06-14 15:59:20|||||||||18
1623686370000|2021-06-14 15:59:30|||||||||2
1623686380000|2021-06-14 15:59:40|||||||||1
1623686390000|2021-06-14 15:59:50|||||||||2
1623686400000|2021-06-14 16:00:00|||||||||3
1623686410000|2021-06-14 16:00:10|||||||||2
1623686420000|2021-06-14 16:00:20|||||||||3
1623686430000|2021-06-14 16:00:30|||||||||2
1623686440000|2021-06-14 16:00:40|||||||||2
1623686450000|2021-06-14 16:00:50|||||||||4
1623686460000|2021-06-14 16:01:00|||||||||1
1623686470000|2021-06-14 16:01:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|56
1623686480000|2021-06-14 16:01:20|||||||||10
1623686490000|2021-06-14 16:01:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|47
1623686500000|2021-06-14 16:01:40|||||||||2
1623686510000|2021-06-14 16:01:50|||||||||2
1623686520000|2021-06-14 16:02:00|||||||||4
1623686530000|2021-06-14 16:02:10|||||||||2
1623686540000|2021-06-14 16:02:20|||||||||3
1623686550000|2021-06-14 16:02:30|||||||||2
1623686560000|2021-06-14 16:02:40|||||||||7
1623686570000|2021-06-14 16:02:50|||||||||29
1623686580000|2021-06-14 16:03:00|||||||||2
1623686590000|2021-06-14 16:03:10|||||||||93
1623686600000|2021-06-14 16:03:20|||||||||5
1623686610000|2021-06-14 16:03:30|||||||||3
1623686620000|2021-06-14 16:03:40|||||||||3
1623686630000|2021-06-14 16:03:50|||||||||3
1623686640000|2021-06-14 16:04:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1623686650000|2021-06-14 16:04:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1623686660000|2021-06-14 16:04:20|||||||||2
1623686670000|2021-06-14 16:04:30|||||||||3
1623686680000|2021-06-14 16:04:40|||||||||7
1623686690000|2021-06-14 16:04:50|||||||||2
1623686700000|2021-06-14 16:05:00|||||||||1
1623686710000|2021-06-14 16:05:10|||||||||3
1623686720000|2021-06-14 16:05:20|||||||||1
1623686730000|2021-06-14 16:05:30|||||||||3
1623686740000|2021-06-14 16:05:40|||||||||1
1623686750000|2021-06-14 16:05:50|||||||||6
1623686760000|2021-06-14 16:06:00|||||||||5
1623686770000|2021-06-14 16:06:10|||||||||60
1623686780000|2021-06-14 16:06:20|||||||||18
1623686790000|2021-06-14 16:06:30|||||||||2
1623686800000|2021-06-14 16:06:40|||||||||5
1623686810000|2021-06-14 16:06:50|||||||||16
1623686820000|2021-06-14 16:07:00|||||||||25
1623686830000|2021-06-14 16:07:10|||||||||4
1623686840000|2021-06-14 16:07:20|||||||||1
1623686850000|2021-06-14 16:07:30|||||||||1
1623686860000|2021-06-14 16:07:40|||||||||2
1623686870000|2021-06-14 16:07:50|||||||||23
1623686880000|2021-06-14 16:08:00|||||||||2
1623686890000|2021-06-14 16:08:10|||||||||2
1623686900000|2021-06-14 16:08:20|||||||||1
1623686910000|2021-06-14 16:08:30|||||||||3
1623686920000|2021-06-14 16:08:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1623686930000|2021-06-14 16:08:50|||||||||1
1623686940000|2021-06-14 16:09:00|||||||||1
1623686950000|2021-06-14 16:09:10|||||||||2
1623686960000|2021-06-14 16:09:20|||||||||2
1623686970000|2021-06-14 16:09:30|||||||||1
1623686980000|2021-06-14 16:09:40|||||||||2
1623686990000|2021-06-14 16:09:50|||||||||5
1623687000000|2021-06-14 16:10:00|||||||||2
1623687010000|2021-06-14 16:10:10|||||||||2
1623687020000|2021-06-14 16:10:20|||||||||1
1623687030000|2021-06-14 16:10:30|||||||||1
1623687040000|2021-06-14 16:10:40|||||||||3
1623687050000|2021-06-14 16:10:50|||||||||1
1623687060000|2021-06-14 16:11:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1623687070000|2021-06-14 16:11:10|||||||||2
1623687080000|2021-06-14 16:11:20|||||||||1
1623687090000|2021-06-14 16:11:30|||||||||2
1623687100000|2021-06-14 16:11:40|||||||||3
1623687110000|2021-06-14 16:11:50|||||||||3
1623687120000|2021-06-14 16:12:00|||||||||2
1623687130000|2021-06-14 16:12:10|||||||||3
1623687140000|2021-06-14 16:12:20|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|18
1623687150000|2021-06-14 16:12:30|||||||||3
1623687160000|2021-06-14 16:12:40|19.16|19|19.16|19|19.16|19|19.16|19|50
1623687170000|2021-06-14 16:12:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1623687180000|2021-06-14 16:13:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|13
1623687190000|2021-06-14 16:13:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|8
1623687200000|2021-06-14 16:13:20|||||||||2
1623687210000|2021-06-14 16:13:30|||||||||2
1623687220000|2021-06-14 16:13:40|||||||||6
1623687230000|2021-06-14 16:13:50|||||||||1
1623687240000|2021-06-14 16:14:00|||||||||2
1623687250000|2021-06-14 16:14:10|||||||||3
1623687260000|2021-06-14 16:14:20|||||||||2
1623687270000|2021-06-14 16:14:30|||||||||1
1623687280000|2021-06-14 16:14:40|||||||||1
1623687290000|2021-06-14 16:14:50|||||||||1
1623687300000|2021-06-14 16:15:00|||||||||2
1623687310000|2021-06-14 16:15:10|||||||||16
1623687320000|2021-06-14 16:15:20|||||||||4
1623687330000|2021-06-14 16:15:30|||||||||1
1623687340000|2021-06-14 16:15:40|||||||||62
1623687350000|2021-06-14 16:15:50|||||||||2
1623687360000|2021-06-14 16:16:00|||||||||11
1623687370000|2021-06-14 16:16:10|||||||||1
1623687380000|2021-06-14 16:16:20|||||||||1
1623687390000|2021-06-14 16:16:30|||||||||1
1623687400000|2021-06-14 16:16:40|||||||||1
1623687410000|2021-06-14 16:16:50|||||||||2
1623687420000|2021-06-14 16:17:00|||||||||3
1623687430000|2021-06-14 16:17:10|||||||||1
1623687440000|2021-06-14 16:17:20|||||||||2
1623687450000|2021-06-14 16:17:30|||||||||48
1623687460000|2021-06-14 16:17:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|46
1623687500000|2021-06-14 16:18:20|||||||||2
1623687520000|2021-06-14 16:18:40|||||||||1
1623687540000|2021-06-14 16:19:00|||||||||2
1623687580000|2021-06-14 16:19:40|||||||||1
1623687590000|2021-06-14 16:19:50|||||||||1
1623687610000|2021-06-14 16:20:10|||||||||1
1623687680000|2021-06-14 16:21:20|||||||||1
1623687730000|2021-06-14 16:22:10|||||||||3
1623687740000|2021-06-14 16:22:20|||||||||1
1623687760000|2021-06-14 16:22:40|||||||||18
1623687790000|2021-06-14 16:23:10|||||||||3
1623687800000|2021-06-14 16:23:20|||||||||5
1623687810000|2021-06-14 16:23:30|||||||||3
1623687820000|2021-06-14 16:23:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|52
1623687830000|2021-06-14 16:23:50|||||||||1
1623687840000|2021-06-14 16:24:00|||||||||5
1623687850000|2021-06-14 16:24:10|||||||||1
1623687890000|2021-06-14 16:24:50|||||||||3
1623687940000|2021-06-14 16:25:40|||||||||80
1623687950000|2021-06-14 16:25:50|||||||||6
1623688030000|2021-06-14 16:27:10|||||||||11
1623688070000|2021-06-14 16:27:50|||||||||1
1623688080000|2021-06-14 16:28:00|||||||||2
1623688090000|2021-06-14 16:28:10|||||||||2
1623688100000|2021-06-14 16:28:20|||||||||6
1623688110000|2021-06-14 16:28:30|||||||||2
1623688120000|2021-06-14 16:28:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|27
1623688130000|2021-06-14 16:28:50|||||||||5
1623688150000|2021-06-14 16:29:10|||||||||1
1623688160000|2021-06-14 16:29:20|||||||||5
1623688170000|2021-06-14 16:29:30|||||||||1
1623688200000|2021-06-14 16:30:00|||||||||3
1623688210000|2021-06-14 16:30:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1623688270000|2021-06-14 16:31:10|||||||||1
1623688320000|2021-06-14 16:32:00|||||||||1
1623688360000|2021-06-14 16:32:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|229
1623688370000|2021-06-14 16:32:50|||||||||3
1623688380000|2021-06-14 16:33:00|||||||||1
1623688420000|2021-06-14 16:33:40|||||||||6
1623688430000|2021-06-14 16:33:50|||||||||4
1623688440000|2021-06-14 16:34:00|||||||||6
1623688460000|2021-06-14 16:34:20|||||||||1
1623688480000|2021-06-14 16:34:40|||||||||30
1623688490000|2021-06-14 16:34:50|||||||||2
1623688500000|2021-06-14 16:35:00|||||||||2
1623688510000|2021-06-14 16:35:10|||||||||7
1623688520000|2021-06-14 16:35:20|||||||||3
1623688530000|2021-06-14 16:35:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|249
1623688540000|2021-06-14 16:35:40|||||||||4
1623688550000|2021-06-14 16:35:50|||||||||1
1623688570000|2021-06-14 16:36:10|||||||||7
1623688580000|2021-06-14 16:36:20|||||||||3
1623688590000|2021-06-14 16:36:30|||||||||2
1623688600000|2021-06-14 16:36:40|||||||||3
1623688620000|2021-06-14 16:37:00|||||||||5
1623688630000|2021-06-14 16:37:10|||||||||2
1623688640000|2021-06-14 16:37:20|||||||||21
1623688650000|2021-06-14 16:37:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|27
1623688660000|2021-06-14 16:37:40|||||||||1
1623688680000|2021-06-14 16:38:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|65
1623688720000|2021-06-14 16:38:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|19
1623688740000|2021-06-14 16:39:00|||||||||2
1623688750000|2021-06-14 16:39:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1623688760000|2021-06-14 16:39:20|||||||||3
1623688790000|2021-06-14 16:39:50|||||||||25
1623688810000|2021-06-14 16:40:10|||||||||13
1623688820000|2021-06-14 16:40:20|||||||||2
1623688830000|2021-06-14 16:40:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|16
1623688840000|2021-06-14 16:40:40|||||||||2
1623688870000|2021-06-14 16:41:10|||||||||29
1623688880000|2021-06-14 16:41:20|||||||||2
1623688910000|2021-06-14 16:41:50|||||||||1
1623688920000|2021-06-14 16:42:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|49
1623688930000|2021-06-14 16:42:10|||||||||3
1623688950000|2021-06-14 16:42:30|||||||||1
1623688960000|2021-06-14 16:42:40|||||||||1
1623688980000|2021-06-14 16:43:00|||||||||5
1623689030000|2021-06-14 16:43:50|||||||||1
1623689040000|2021-06-14 16:44:00|||||||||30
1623689050000|2021-06-14 16:44:10|||||||||2
1623689060000|2021-06-14 16:44:20|||||||||2
1623689080000|2021-06-14 16:44:40|||||||||13
1623689090000|2021-06-14 16:44:50|||||||||2
1623689100000|2021-06-14 16:45:00|||||||||23
1623689110000|2021-06-14 16:45:10|||||||||57
1623689120000|2021-06-14 16:45:20|||||||||2
1623689130000|2021-06-14 16:45:30|||||||||4
1623689140000|2021-06-14 16:45:40|||||||||6
1623689150000|2021-06-14 16:45:50|||||||||1
1623689160000|2021-06-14 16:46:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1623689170000|2021-06-14 16:46:10|||||||||4
1623689180000|2021-06-14 16:46:20|||||||||14
1623689190000|2021-06-14 16:46:30|||||||||1
1623689210000|2021-06-14 16:46:50|||||||||6
1623689220000|2021-06-14 16:47:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1623689230000|2021-06-14 16:47:10|||||||||2
1623689240000|2021-06-14 16:47:20|||||||||1
1623689260000|2021-06-14 16:47:40|||||||||1
1623689270000|2021-06-14 16:47:50|||||||||1
1623689290000|2021-06-14 16:48:10|||||||||1
1623689310000|2021-06-14 16:48:30|||||||||1
1623689320000|2021-06-14 16:48:40|||||||||1
1623689340000|2021-06-14 16:49:00|||||||||1
1623689350000|2021-06-14 16:49:10|||||||||1
1623689360000|2021-06-14 16:49:20|||||||||1
1623689370000|2021-06-14 16:49:30|||||||||1
1623689380000|2021-06-14 16:49:40|||||||||4
1623689390000|2021-06-14 16:49:50|||||||||22
1623689410000|2021-06-14 16:50:10|||||||||2
1623689430000|2021-06-14 16:50:30|||||||||1
1623689440000|2021-06-14 16:50:40|||||||||1
1623689460000|2021-06-14 16:51:00|||||||||1
1623689470000|2021-06-14 16:51:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|64
1623689480000|2021-06-14 16:51:20|||||||||2
1623689490000|2021-06-14 16:51:30|||||||||2
1623689510000|2021-06-14 16:51:50|||||||||26
1623689530000|2021-06-14 16:52:10|||||||||2
1623689540000|2021-06-14 16:52:20|||||||||1
1623689550000|2021-06-14 16:52:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|139
1623689560000|2021-06-14 16:52:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1623689570000|2021-06-14 16:52:50|||||||||8
1623689580000|2021-06-14 16:53:00|19.31|19.15|19.33|19.17|19.34|19.18|19.31|19.15|13
1623689590000|2021-06-14 16:53:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1623689600000|2021-06-14 16:53:20|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|1
1623689610000|2021-06-14 16:53:30|||||||||5
1623689630000|2021-06-14 16:53:50|||||||||1
1623689650000|2021-06-14 16:54:10|||||||||1
1623689670000|2021-06-14 16:54:30|||||||||1
1623689680000|2021-06-14 16:54:40|||||||||1
1623689700000|2021-06-14 16:55:00|||||||||1
1623689720000|2021-06-14 16:55:20|||||||||1
1623689730000|2021-06-14 16:55:30|||||||||1
1623689750000|2021-06-14 16:55:50|||||||||1
1623689770000|2021-06-14 16:56:10|||||||||1
1623689780000|2021-06-14 16:56:20|||||||||4
1623689800000|2021-06-14 16:56:40|||||||||1
1623689820000|2021-06-14 16:57:00|||||||||1
1623689830000|2021-06-14 16:57:10|||||||||1
1623689840000|2021-06-14 16:57:20|||||||||6
1623689850000|2021-06-14 16:57:30|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|18
1623689860000|2021-06-14 16:57:40|||||||||5
1623689870000|2021-06-14 16:57:50|||||||||1
1623689890000|2021-06-14 16:58:10|||||||||1
1623689900000|2021-06-14 16:58:20|||||||||5
1623689920000|2021-06-14 16:58:40|||||||||7
1623689930000|2021-06-14 16:58:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1623689940000|2021-06-14 16:59:00|||||||||9
1623689950000|2021-06-14 16:59:10|||||||||1
1623689960000|2021-06-14 16:59:20|||||||||1
1623689970000|2021-06-14 16:59:30|||||||||1
1623689990000|2021-06-14 16:59:50|||||||||1
1623690010000|2021-06-14 17:00:10|||||||||1
1623690040000|2021-06-14 17:00:40|||||||||2
1623690050000|2021-06-14 17:00:50|||||||||5
1623690060000|2021-06-14 17:01:00|||||||||2
1623690160000|2021-06-14 17:02:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|33
1623690220000|2021-06-14 17:03:40|||||||||5
1623690230000|2021-06-14 17:03:50|||||||||4
1623690240000|2021-06-14 17:04:00|||||||||4
1623690250000|2021-06-14 17:04:10|||||||||4
1623690260000|2021-06-14 17:04:20|||||||||4
1623690270000|2021-06-14 17:04:30|||||||||3
1623690290000|2021-06-14 17:04:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1623690300000|2021-06-14 17:05:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1623690340000|2021-06-14 17:05:40|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|5
1623690350000|2021-06-14 17:05:50|||||||||1
1623690360000|2021-06-14 17:06:00|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|14
1623690370000|2021-06-14 17:06:10|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|4
1623690380000|2021-06-14 17:06:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1623690410000|2021-06-14 17:06:50|||||||||1
1623690420000|2021-06-14 17:07:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|8
1623690430000|2021-06-14 17:07:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1623690470000|2021-06-14 17:07:50|||||||||1
1623690540000|2021-06-14 17:09:00|||||||||1
1623690570000|2021-06-14 17:09:30|||||||||1
1623690600000|2021-06-14 17:10:00|||||||||2
1623690680000|2021-06-14 17:11:20|||||||||1
1623690740000|2021-06-14 17:12:20|||||||||4
1623690750000|2021-06-14 17:12:30|||||||||2
1623690760000|2021-06-14 17:12:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|11
1623690780000|2021-06-14 17:13:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|5
1623690830000|2021-06-14 17:13:50|||||||||12
1623690840000|2021-06-14 17:14:00|||||||||3
1623690850000|2021-06-14 17:14:10|||||||||8
1623690860000|2021-06-14 17:14:20|||||||||62
1623690870000|2021-06-14 17:14:30|||||||||5
1623690890000|2021-06-14 17:14:50|||||||||3
1623690900000|2021-06-14 17:15:00|||||||||2
1623690910000|2021-06-14 17:15:10|||||||||4
1623690930000|2021-06-14 17:15:30|||||||||1
1623690970000|2021-06-14 17:16:10|||||||||3
1623690990000|2021-06-14 17:16:30|||||||||1
1623691010000|2021-06-14 17:16:50|||||||||1
1623691020000|2021-06-14 17:17:00|||||||||1
1623691050000|2021-06-14 17:17:30|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|28
1623691070000|2021-06-14 17:17:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1623691080000|2021-06-14 17:18:00|||||||||1
1623691090000|2021-06-14 17:18:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1623691100000|2021-06-14 17:18:20|||||||||1
1623691180000|2021-06-14 17:19:40|||||||||1
1623691290000|2021-06-14 17:21:30|||||||||1
1623691300000|2021-06-14 17:21:40|||||||||1
1623691320000|2021-06-14 17:22:00|||||||||1
1623691390000|2021-06-14 17:23:10|||||||||2
1623691410000|2021-06-14 17:23:30|||||||||1
1623691440000|2021-06-14 17:24:00|||||||||2
1623691460000|2021-06-14 17:24:20|||||||||1
1623691510000|2021-06-14 17:25:10|||||||||1
1623691540000|2021-06-14 17:25:40|||||||||42
1623691560000|2021-06-14 17:26:00|||||||||1
1623691570000|2021-06-14 17:26:10|||||||||2
1623691580000|2021-06-14 17:26:20|||||||||1
1623691610000|2021-06-14 17:26:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|19
1623691620000|2021-06-14 17:27:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|102
1623691640000|2021-06-14 17:27:20|||||||||5
1623691650000|2021-06-14 17:27:30|||||||||1
1623691680000|2021-06-14 17:28:00|||||||||1
1623691710000|2021-06-14 17:28:30|||||||||1
1623691720000|2021-06-14 17:28:40|||||||||2
1623691730000|2021-06-14 17:28:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|32
1623691740000|2021-06-14 17:29:00|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|7
1623691750000|2021-06-14 17:29:10|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|5
1623691760000|2021-06-14 17:29:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1623691770000|2021-06-14 17:29:30|||||||||2
1623691780000|2021-06-14 17:29:40|||||||||2
1623691790000|2021-06-14 17:29:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|3
1623691800000|2021-06-14 17:30:00|||||||||1
1623691810000|2021-06-14 17:30:10|||||||||1
1623691820000|2021-06-14 17:30:20|||||||||1
1623691900000|2021-06-14 17:31:40|||||||||3
1623691950000|2021-06-14 17:32:30|||||||||1
1623691960000|2021-06-14 17:32:40|||||||||5
1623692000000|2021-06-14 17:33:20|||||||||1
1623692010000|2021-06-14 17:33:30|||||||||2
1623692070000|2021-06-14 17:34:30|||||||||2
1623692090000|2021-06-14 17:34:50|||||||||1
1623692100000|2021-06-14 17:35:00|||||||||4
1623692130000|2021-06-14 17:35:30|||||||||1
1623692170000|2021-06-14 17:36:10|||||||||1
1623692180000|2021-06-14 17:36:20|||||||||2
1623692200000|2021-06-14 17:36:40|||||||||2
1623692240000|2021-06-14 17:37:20|||||||||2
1623692250000|2021-06-14 17:37:30|||||||||3
1623692260000|2021-06-14 17:37:40|||||||||11
1623692290000|2021-06-14 17:38:10|||||||||1
1623692300000|2021-06-14 17:38:20|||||||||3
1623692310000|2021-06-14 17:38:30|||||||||6
1623692330000|2021-06-14 17:38:50|||||||||1
1623692340000|2021-06-14 17:39:00|||||||||2
1623692350000|2021-06-14 17:39:10|||||||||2
1623692370000|2021-06-14 17:39:30|||||||||3
1623692380000|2021-06-14 17:39:40|||||||||1
1623692390000|2021-06-14 17:39:50|||||||||6
1623692400000|2021-06-14 17:40:00|||||||||1
1623692410000|2021-06-14 17:40:10|||||||||2
1623692430000|2021-06-14 17:40:30|||||||||2
1623692470000|2021-06-14 17:41:10|||||||||3
1623692480000|2021-06-14 17:41:20|||||||||50
1623692490000|2021-06-14 17:41:30|||||||||7
1623692500000|2021-06-14 17:41:40|||||||||3
1623692520000|2021-06-14 17:42:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1623692530000|2021-06-14 17:42:10|||||||||5
1623692550000|2021-06-14 17:42:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|17
1623692560000|2021-06-14 17:42:40|||||||||1
1623692580000|2021-06-14 17:43:00|||||||||2
1623692590000|2021-06-14 17:43:10|||||||||3
1623692640000|2021-06-14 17:44:00|||||||||4
1623692660000|2021-06-14 17:44:20|||||||||11
1623692670000|2021-06-14 17:44:30|||||||||1
1623692690000|2021-06-14 17:44:50|||||||||1
1623692700000|2021-06-14 17:45:00|||||||||3
1623692710000|2021-06-14 17:45:10|||||||||1
1623692720000|2021-06-14 17:45:20|||||||||2
1623692730000|2021-06-14 17:45:30|||||||||1
1623692750000|2021-06-14 17:45:50|||||||||3
1623692760000|2021-06-14 17:46:00|||||||||3
1623692770000|2021-06-14 17:46:10|||||||||1
1623692790000|2021-06-14 17:46:30|||||||||4
1623692800000|2021-06-14 17:46:40|||||||||2
1623692810000|2021-06-14 17:46:50|||||||||13
1623692850000|2021-06-14 17:47:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|8
1623692860000|2021-06-14 17:47:40|||||||||5
1623692870000|2021-06-14 17:47:50|||||||||2
1623692910000|2021-06-14 17:48:30|||||||||1
1623692920000|2021-06-14 17:48:40|||||||||6
1623692930000|2021-06-14 17:48:50|||||||||2
1623692940000|2021-06-14 17:49:00|||||||||3
1623692950000|2021-06-14 17:49:10|||||||||11
1623692980000|2021-06-14 17:49:40|||||||||1
1623692990000|2021-06-14 17:49:50|||||||||2
1623693010000|2021-06-14 17:50:10|||||||||1
1623693030000|2021-06-14 17:50:30|||||||||6
1623693040000|2021-06-14 17:50:40|||||||||2
1623693050000|2021-06-14 17:50:50|||||||||6
1623693060000|2021-06-14 17:51:00|||||||||1
1623693090000|2021-06-14 17:51:30|||||||||1
1623693100000|2021-06-14 17:51:40|||||||||4
1623693130000|2021-06-14 17:52:10|||||||||1
1623693160000|2021-06-14 17:52:40|||||||||4
1623693210000|2021-06-14 17:53:30|||||||||1
1623693220000|2021-06-14 17:53:40|||||||||6
1623693230000|2021-06-14 17:53:50|||||||||2
1623693260000|2021-06-14 17:54:20|||||||||2
1623693270000|2021-06-14 17:54:30|||||||||3
1623693280000|2021-06-14 17:54:40|||||||||2
1623693290000|2021-06-14 17:54:50|||||||||13
1623693300000|2021-06-14 17:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|72
1623693310000|2021-06-14 17:55:10|||||||||8
1623693320000|2021-06-14 17:55:20|||||||||14
1623693330000|2021-06-14 17:55:30|||||||||17
1623693340000|2021-06-14 17:55:40|||||||||1
1623693360000|2021-06-14 17:56:00|||||||||1
1623693370000|2021-06-14 17:56:10|||||||||3
1623693390000|2021-06-14 17:56:30|||||||||6
1623693400000|2021-06-14 17:56:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|32
1623693430000|2021-06-14 17:57:10|||||||||12
1623693460000|2021-06-14 17:57:40|||||||||1
1623693470000|2021-06-14 17:57:50|19.34|19.18|19.31|19.15|19.34|19.18|19.29|19.13|60
1623693480000|2021-06-14 17:58:00|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|1
1623693490000|2021-06-14 17:58:10|||||||||24
1623693500000|2021-06-14 17:58:20|||||||||4
1623693520000|2021-06-14 17:58:40|||||||||14
1623693530000|2021-06-14 17:58:50|||||||||3
1623693550000|2021-06-14 17:59:10|||||||||35
1623693580000|2021-06-14 17:59:40|||||||||14
1623693610000|2021-06-14 18:00:10|||||||||37
1623693640000|2021-06-14 18:00:40|||||||||7
1623693650000|2021-06-14 18:00:50|||||||||6
1623693670000|2021-06-14 18:01:10|||||||||13
1623693680000|2021-06-14 18:01:20|||||||||33
1623693700000|2021-06-14 18:01:40|||||||||19
1623693710000|2021-06-14 18:01:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1623693720000|2021-06-14 18:02:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|3
1623693730000|2021-06-14 18:02:10|||||||||10
1623693760000|2021-06-14 18:02:40|||||||||13
1623693770000|2021-06-14 18:02:50|||||||||25
1623693780000|2021-06-14 18:03:00|||||||||26
1623693790000|2021-06-14 18:03:10|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|46
1623693800000|2021-06-14 18:03:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|16
1623693820000|2021-06-14 18:03:40|||||||||13
1623693850000|2021-06-14 18:04:10|||||||||28
1623693860000|2021-06-14 18:04:20|19.36|19.2|19.36|19.2|19.39|19.23|19.34|19.18|24
1623693870000|2021-06-14 18:04:30|19.34|19.18|19.36|19.2|19.39|19.23|19.34|19.18|3
1623693880000|2021-06-14 18:04:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|25
1623693890000|2021-06-14 18:04:50|||||||||3
1623693900000|2021-06-14 18:05:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|32
1623693910000|2021-06-14 18:05:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|30
1623693920000|2021-06-14 18:05:20|||||||||1
1623693930000|2021-06-14 18:05:30|||||||||1
1623693940000|2021-06-14 18:05:40|||||||||13
1623693950000|2021-06-14 18:05:50|||||||||1
1623693960000|2021-06-14 18:06:00|||||||||56
1623693970000|2021-06-14 18:06:10|||||||||14
1623693980000|2021-06-14 18:06:20|||||||||1
1623693990000|2021-06-14 18:06:30|||||||||4
1623694000000|2021-06-14 18:06:40|||||||||13
1623694010000|2021-06-14 18:06:50|||||||||11
1623694020000|2021-06-14 18:07:00|||||||||1
1623694030000|2021-06-14 18:07:10|||||||||1
1623694040000|2021-06-14 18:07:20|||||||||12
1623694050000|2021-06-14 18:07:30|||||||||16
1623694060000|2021-06-14 18:07:40|||||||||1
1623694070000|2021-06-14 18:07:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|166
1623694080000|2021-06-14 18:08:00|||||||||19
1623694090000|2021-06-14 18:08:10|||||||||1
1623694100000|2021-06-14 18:08:20|||||||||14
1623694110000|2021-06-14 18:08:30|||||||||1
1623694120000|2021-06-14 18:08:40|||||||||1
1623694130000|2021-06-14 18:08:50|||||||||23
1623694140000|2021-06-14 18:09:00|||||||||1
1623694150000|2021-06-14 18:09:10|||||||||4
1623694160000|2021-06-14 18:09:20|||||||||15
1623694170000|2021-06-14 18:09:30|||||||||1
1623694180000|2021-06-14 18:09:40|||||||||1
1623694190000|2021-06-14 18:09:50|||||||||17
1623694200000|2021-06-14 18:10:00|||||||||1
1623694210000|2021-06-14 18:10:10|||||||||13
1623694220000|2021-06-14 18:10:20|||||||||1
1623694230000|2021-06-14 18:10:30|||||||||7
1623694240000|2021-06-14 18:10:40|||||||||8
1623694250000|2021-06-14 18:10:50|||||||||51
1623694260000|2021-06-14 18:11:00|||||||||1
1623694270000|2021-06-14 18:11:10|||||||||1
1623694280000|2021-06-14 18:11:20|||||||||17
1623694290000|2021-06-14 18:11:30|||||||||14
1623694300000|2021-06-14 18:11:40|||||||||1
1623694310000|2021-06-14 18:11:50|||||||||13
1623694320000|2021-06-14 18:12:00|||||||||4
1623694330000|2021-06-14 18:12:10|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|35
1623694340000|2021-06-14 18:12:20|||||||||19
1623694350000|2021-06-14 18:12:30|||||||||1
1623694360000|2021-06-14 18:12:40|||||||||17
1623694370000|2021-06-14 18:12:50|||||||||6
1623694380000|2021-06-14 18:13:00|||||||||2
1623694390000|2021-06-14 18:13:10|||||||||1
1623694400000|2021-06-14 18:13:20|||||||||4
1623694410000|2021-06-14 18:13:30|||||||||1
1623694420000|2021-06-14 18:13:40|||||||||1
1623694430000|2021-06-14 18:13:50|||||||||24
1623694440000|2021-06-14 18:14:00|||||||||1
1623694450000|2021-06-14 18:14:10|||||||||3
1623694460000|2021-06-14 18:14:20|||||||||4
1623694470000|2021-06-14 18:14:30|||||||||2
1623694480000|2021-06-14 18:14:40|||||||||2
1623694490000|2021-06-14 18:14:50|||||||||15
1623694500000|2021-06-14 18:15:00|||||||||7
1623694510000|2021-06-14 18:15:10|||||||||13
1623694520000|2021-06-14 18:15:20|||||||||22
1623694530000|2021-06-14 18:15:30|||||||||1
1623694540000|2021-06-14 18:15:40|||||||||1
1623694550000|2021-06-14 18:15:50|||||||||13
1623694560000|2021-06-14 18:16:00|||||||||2
1623694570000|2021-06-14 18:16:10|||||||||23
1623694580000|2021-06-14 18:16:20|||||||||16
1623694590000|2021-06-14 18:16:30|||||||||1
1623694600000|2021-06-14 18:16:40|||||||||1
1623694610000|2021-06-14 18:16:50|||||||||16
1623694620000|2021-06-14 18:17:00|||||||||1
1623694630000|2021-06-14 18:17:10|||||||||9
1623694640000|2021-06-14 18:17:20|||||||||9
1623694650000|2021-06-14 18:17:30|||||||||1
1623694660000|2021-06-14 18:17:40|||||||||2
1623694670000|2021-06-14 18:17:50|||||||||14
1623694680000|2021-06-14 18:18:00|||||||||4
1623694690000|2021-06-14 18:18:10|||||||||11
1623694700000|2021-06-14 18:18:20|||||||||20
1623694710000|2021-06-14 18:18:30|||||||||5
1623694720000|2021-06-14 18:18:40|||||||||2
1623694730000|2021-06-14 18:18:50|||||||||13
1623694740000|2021-06-14 18:19:00|||||||||1
1623694750000|2021-06-14 18:19:10|||||||||1
1623694760000|2021-06-14 18:19:20|||||||||23
1623694770000|2021-06-14 18:19:30|||||||||1
1623694780000|2021-06-14 18:19:40|||||||||1
1623694790000|2021-06-14 18:19:50|||||||||19
1623694800000|2021-06-14 18:20:00|||||||||3
1623694820000|2021-06-14 18:20:20|||||||||12
1623694830000|2021-06-14 18:20:30|||||||||3
1623694840000|2021-06-14 18:20:40|||||||||58
1623694850000|2021-06-14 18:20:50|||||||||13
1623694860000|2021-06-14 18:21:00|||||||||1
1623694880000|2021-06-14 18:21:20|||||||||12
1623694900000|2021-06-14 18:21:40|||||||||1
1623694910000|2021-06-14 18:21:50|||||||||20
1623694920000|2021-06-14 18:22:00|||||||||4
1623694930000|2021-06-14 18:22:10|||||||||10
1623694940000|2021-06-14 18:22:20|||||||||14
1623694950000|2021-06-14 18:22:30|||||||||2
1623694970000|2021-06-14 18:22:50|||||||||13
1623694990000|2021-06-14 18:23:10|||||||||1
1623695000000|2021-06-14 18:23:20|||||||||12
1623695030000|2021-06-14 18:23:50|||||||||81
1623695040000|2021-06-14 18:24:00|||||||||3
1623695050000|2021-06-14 18:24:10|||||||||6
1623695060000|2021-06-14 18:24:20|||||||||14
1623695070000|2021-06-14 18:24:30|||||||||11
1623695080000|2021-06-14 18:24:40|||||||||3
1623695090000|2021-06-14 18:24:50|||||||||16
1623695100000|2021-06-14 18:25:00|||||||||3
1623695110000|2021-06-14 18:25:10|||||||||1
1623695120000|2021-06-14 18:25:20|||||||||28
1623695130000|2021-06-14 18:25:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|9
1623695140000|2021-06-14 18:25:40|||||||||20
1623695150000|2021-06-14 18:25:50|||||||||13
1623695160000|2021-06-14 18:26:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|16
1623695170000|2021-06-14 18:26:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1623695180000|2021-06-14 18:26:20|||||||||12
1623695200000|2021-06-14 18:26:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1623695210000|2021-06-14 18:26:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|16
1623695220000|2021-06-14 18:27:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|47
1623695230000|2021-06-14 18:27:10|||||||||4
1623695240000|2021-06-14 18:27:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1623695250000|2021-06-14 18:27:30|||||||||12
1623695270000|2021-06-14 18:27:50|||||||||12
1623695280000|2021-06-14 18:28:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|49
1623695290000|2021-06-14 18:28:10|||||||||1
1623695310000|2021-06-14 18:28:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|18
1623695320000|2021-06-14 18:28:40|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|10
1623695340000|2021-06-14 18:29:00|||||||||24
1623695350000|2021-06-14 18:29:10|||||||||5
1623695360000|2021-06-14 18:29:20|||||||||1
1623695370000|2021-06-14 18:29:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|51
1623695380000|2021-06-14 18:29:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|39
1623695390000|2021-06-14 18:29:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|30
1623695400000|2021-06-14 18:30:00|||||||||13
1623695410000|2021-06-14 18:30:10|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|13
1623695420000|2021-06-14 18:30:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623695430000|2021-06-14 18:30:30|||||||||1
1623695440000|2021-06-14 18:30:40|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|56
1623695450000|2021-06-14 18:30:50|||||||||1
1623695460000|2021-06-14 18:31:00|||||||||12
1623695470000|2021-06-14 18:31:10|||||||||5
1623695480000|2021-06-14 18:31:20|||||||||1
1623695490000|2021-06-14 18:31:30|||||||||14
1623695510000|2021-06-14 18:31:50|||||||||2
1623695520000|2021-06-14 18:32:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|17
1623695530000|2021-06-14 18:32:10|||||||||5
1623695550000|2021-06-14 18:32:30|||||||||22
1623695570000|2021-06-14 18:32:50|||||||||1
1623695580000|2021-06-14 18:33:00|||||||||24
1623695590000|2021-06-14 18:33:10|||||||||5
1623695610000|2021-06-14 18:33:30|||||||||13
1623695630000|2021-06-14 18:33:50|||||||||1
1623695640000|2021-06-14 18:34:00|||||||||5
1623695650000|2021-06-14 18:34:10|||||||||3
1623695660000|2021-06-14 18:34:20|||||||||5
1623695670000|2021-06-14 18:34:30|||||||||21
1623695690000|2021-06-14 18:34:50|||||||||2
1623695700000|2021-06-14 18:35:00|||||||||12
1623695710000|2021-06-14 18:35:10|||||||||7
1623695720000|2021-06-14 18:35:20|||||||||105
1623695730000|2021-06-14 18:35:30|||||||||43
1623695750000|2021-06-14 18:35:50|||||||||7
1623695760000|2021-06-14 18:36:00|||||||||66
1623695770000|2021-06-14 18:36:10|||||||||4
1623695790000|2021-06-14 18:36:30|||||||||3
1623695810000|2021-06-14 18:36:50|||||||||3
1623695820000|2021-06-14 18:37:00|||||||||15
1623695830000|2021-06-14 18:37:10|||||||||1
1623695840000|2021-06-14 18:37:20|||||||||22
1623695850000|2021-06-14 18:37:30|||||||||1
1623695870000|2021-06-14 18:37:50|||||||||1
1623695880000|2021-06-14 18:38:00|||||||||12
1623695900000|2021-06-14 18:38:20|||||||||10
1623695910000|2021-06-14 18:38:30|||||||||13
1623695930000|2021-06-14 18:38:50|||||||||2
1623695940000|2021-06-14 18:39:00|||||||||15
1623695950000|2021-06-14 18:39:10|||||||||1
1623695970000|2021-06-14 18:39:30|||||||||28
1623695990000|2021-06-14 18:39:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|69
1623696000000|2021-06-14 18:40:00|||||||||19
1623696010000|2021-06-14 18:40:10|||||||||1
1623696020000|2021-06-14 18:40:20|||||||||1
1623696030000|2021-06-14 18:40:30|||||||||17
1623696040000|2021-06-14 18:40:40|||||||||2
1623696050000|2021-06-14 18:40:50|||||||||17
1623696060000|2021-06-14 18:41:00|||||||||32
1623696090000|2021-06-14 18:41:30|||||||||12
1623696100000|2021-06-14 18:41:40|||||||||10
1623696120000|2021-06-14 18:42:00|||||||||20
1623696130000|2021-06-14 18:42:10|||||||||7
1623696150000|2021-06-14 18:42:30|||||||||15
1623696160000|2021-06-14 18:42:40|||||||||1
1623696170000|2021-06-14 18:42:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1623696180000|2021-06-14 18:43:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1623696190000|2021-06-14 18:43:10|||||||||6
1623696200000|2021-06-14 18:43:20|||||||||1
1623696210000|2021-06-14 18:43:30|||||||||14
1623696220000|2021-06-14 18:43:40|||||||||3
1623696230000|2021-06-14 18:43:50|||||||||2
1623696240000|2021-06-14 18:44:00|||||||||17
1623696250000|2021-06-14 18:44:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|23
1623696260000|2021-06-14 18:44:20|||||||||5
1623696270000|2021-06-14 18:44:30|||||||||13
1623696280000|2021-06-14 18:44:40|||||||||4
1623696290000|2021-06-14 18:44:50|||||||||2
1623696300000|2021-06-14 18:45:00|||||||||7
1623696320000|2021-06-14 18:45:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|32
1623696330000|2021-06-14 18:45:30|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|21
1623696340000|2021-06-14 18:45:40|||||||||10
1623696360000|2021-06-14 18:46:00|||||||||20
1623696370000|2021-06-14 18:46:10|||||||||1
1623696380000|2021-06-14 18:46:20|||||||||1
1623696390000|2021-06-14 18:46:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|48
1623696400000|2021-06-14 18:46:40|||||||||2
1623696420000|2021-06-14 18:47:00|||||||||13
1623696430000|2021-06-14 18:47:10|||||||||7
1623696440000|2021-06-14 18:47:20|||||||||1
1623696450000|2021-06-14 18:47:30|||||||||12
1623696470000|2021-06-14 18:47:50|||||||||1
1623696480000|2021-06-14 18:48:00|||||||||10
1623696490000|2021-06-14 18:48:10|||||||||4
1623696500000|2021-06-14 18:48:20|||||||||1
1623696510000|2021-06-14 18:48:30|||||||||1
1623696530000|2021-06-14 18:48:50|||||||||3
1623696540000|2021-06-14 18:49:00|||||||||3
1623696550000|2021-06-14 18:49:10|||||||||14
1623696580000|2021-06-14 18:49:40|||||||||13
1623696590000|2021-06-14 18:49:50|||||||||43
1623696600000|2021-06-14 18:50:00|||||||||1
1623696610000|2021-06-14 18:50:10|||||||||2
1623696620000|2021-06-14 18:50:20|||||||||2
1623696640000|2021-06-14 18:50:40|||||||||13
1623696660000|2021-06-14 18:51:00|||||||||5
1623696670000|2021-06-14 18:51:10|||||||||6
1623696700000|2021-06-14 18:51:40|||||||||21
1623696710000|2021-06-14 18:51:50|||||||||2
1623696730000|2021-06-14 18:52:10|||||||||13
1623696740000|2021-06-14 18:52:20|||||||||2
1623696750000|2021-06-14 18:52:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1623696760000|2021-06-14 18:52:40|||||||||10
1623696770000|2021-06-14 18:52:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|19
1623696790000|2021-06-14 18:53:10|||||||||11
1623696810000|2021-06-14 18:53:30|||||||||2
1623696820000|2021-06-14 18:53:40|||||||||34
1623696830000|2021-06-14 18:53:50|||||||||1
1623696850000|2021-06-14 18:54:10|||||||||14
1623696880000|2021-06-14 18:54:40|||||||||39
1623696890000|2021-06-14 18:54:50|||||||||4
1623696900000|2021-06-14 18:55:00|||||||||13
1623696910000|2021-06-14 18:55:10|||||||||13
1623696930000|2021-06-14 18:55:30|||||||||3
1623696940000|2021-06-14 18:55:40|||||||||6
1623696950000|2021-06-14 18:55:50|||||||||4
1623696960000|2021-06-14 18:56:00|||||||||41
1623696970000|2021-06-14 18:56:10|||||||||1
1623697000000|2021-06-14 18:56:40|||||||||13
1623697020000|2021-06-14 18:57:00|||||||||3
1623697030000|2021-06-14 18:57:10|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|16
1623697040000|2021-06-14 18:57:20|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|18
1623697050000|2021-06-14 18:57:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|18
1623697060000|2021-06-14 18:57:40|||||||||5
1623697070000|2021-06-14 18:57:50|||||||||3
1623697080000|2021-06-14 18:58:00|||||||||3
1623697090000|2021-06-14 18:58:10|||||||||26
1623697100000|2021-06-14 18:58:20|||||||||7
1623697110000|2021-06-14 18:58:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1623697120000|2021-06-14 18:58:40|||||||||4
1623697130000|2021-06-14 18:58:50|||||||||1
1623697140000|2021-06-14 18:59:00|||||||||11
1623697150000|2021-06-14 18:59:10|19.39|19.23|19.37|19.21|19.39|19.23|19.34|19.18|46
1623697160000|2021-06-14 18:59:20|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|1
1623697180000|2021-06-14 18:59:40|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|12
1623697190000|2021-06-14 18:59:50|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|2
1623697200000|2021-06-14 19:00:00|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|3
1623697210000|2021-06-14 19:00:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|11
1623697220000|2021-06-14 19:00:20|||||||||6
1623697230000|2021-06-14 19:00:30|||||||||20
1623697240000|2021-06-14 19:00:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|68
1623697250000|2021-06-14 19:00:50|||||||||2
1623697260000|2021-06-14 19:01:00|||||||||3
1623697270000|2021-06-14 19:01:10|||||||||26
1623697280000|2021-06-14 19:01:20|||||||||103
1623697290000|2021-06-14 19:01:30|||||||||37
1623697300000|2021-06-14 19:01:40|||||||||10
1623697310000|2021-06-14 19:01:50|||||||||10
1623697320000|2021-06-14 19:02:00|||||||||37
1623697330000|2021-06-14 19:02:10|||||||||4
1623697350000|2021-06-14 19:02:30|||||||||92
1623697360000|2021-06-14 19:02:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1623697370000|2021-06-14 19:02:50|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|39
1623697380000|2021-06-14 19:03:00|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|2
1623697390000|2021-06-14 19:03:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1623697400000|2021-06-14 19:03:20|||||||||1
1623697410000|2021-06-14 19:03:30|||||||||11
1623697420000|2021-06-14 19:03:40|||||||||25
1623697430000|2021-06-14 19:03:50|||||||||50
1623697440000|2021-06-14 19:04:00|||||||||11
1623697450000|2021-06-14 19:04:10|||||||||6
1623697460000|2021-06-14 19:04:20|||||||||8
1623697470000|2021-06-14 19:04:30|||||||||28
1623697480000|2021-06-14 19:04:40|||||||||14
1623697490000|2021-06-14 19:04:50|||||||||2
1623697500000|2021-06-14 19:05:00|||||||||1
1623697510000|2021-06-14 19:05:10|||||||||9
1623697530000|2021-06-14 19:05:30|||||||||40
1623697540000|2021-06-14 19:05:40|||||||||20
1623697550000|2021-06-14 19:05:50|||||||||20
1623697560000|2021-06-14 19:06:00|||||||||1
1623697570000|2021-06-14 19:06:10|||||||||77
1623697580000|2021-06-14 19:06:20|||||||||3
1623697590000|2021-06-14 19:06:30|||||||||58
1623697600000|2021-06-14 19:06:40|||||||||5
1623697620000|2021-06-14 19:07:00|||||||||7
1623697630000|2021-06-14 19:07:10|||||||||7
1623697640000|2021-06-14 19:07:20|||||||||8
1623697650000|2021-06-14 19:07:30|||||||||3
1623697660000|2021-06-14 19:07:40|||||||||23
1623697670000|2021-06-14 19:07:50|||||||||3
1623697680000|2021-06-14 19:08:00|||||||||4
1623697690000|2021-06-14 19:08:10|||||||||13
1623697700000|2021-06-14 19:08:20|||||||||5
1623697710000|2021-06-14 19:08:30|||||||||20
1623697720000|2021-06-14 19:08:40|||||||||4
1623697730000|2021-06-14 19:08:50|||||||||4
1623697740000|2021-06-14 19:09:00|||||||||19
1623697750000|2021-06-14 19:09:10|||||||||28
1623697760000|2021-06-14 19:09:20|||||||||7
1623697770000|2021-06-14 19:09:30|||||||||1
1623697780000|2021-06-14 19:09:40|||||||||31
1623697790000|2021-06-14 19:09:50|||||||||26
1623697800000|2021-06-14 19:10:00|||||||||47
1623697810000|2021-06-14 19:10:10|||||||||5
1623697820000|2021-06-14 19:10:20|||||||||5
1623697850000|2021-06-14 19:10:50|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|86
1623697860000|2021-06-14 19:11:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1623697870000|2021-06-14 19:11:10|||||||||7
1623697880000|2021-06-14 19:11:20|||||||||16
1623697890000|2021-06-14 19:11:30|||||||||35
1623697900000|2021-06-14 19:11:40|||||||||1
1623697910000|2021-06-14 19:11:50|||||||||35
1623697920000|2021-06-14 19:12:00|||||||||8
1623697930000|2021-06-14 19:12:10|||||||||4
1623697940000|2021-06-14 19:12:20|||||||||13
1623697960000|2021-06-14 19:12:40|||||||||8
1623697970000|2021-06-14 19:12:50|||||||||19
1623697980000|2021-06-14 19:13:00|||||||||25
1623698000000|2021-06-14 19:13:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|20
1623698010000|2021-06-14 19:13:30|||||||||13
1623698020000|2021-06-14 19:13:40|||||||||5
1623698030000|2021-06-14 19:13:50|||||||||9
1623698040000|2021-06-14 19:14:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|79
1623698050000|2021-06-14 19:14:10|||||||||105
1623698060000|2021-06-14 19:14:20|||||||||15
1623698080000|2021-06-14 19:14:40|||||||||2
1623698090000|2021-06-14 19:14:50|||||||||11
1623698100000|2021-06-14 19:15:00|||||||||8
1623698110000|2021-06-14 19:15:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|118
1623698120000|2021-06-14 19:15:20|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|13
1623698130000|2021-06-14 19:15:30|||||||||7
1623698140000|2021-06-14 19:15:40|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|2
1623698150000|2021-06-14 19:15:50|||||||||18
1623698160000|2021-06-14 19:16:00|||||||||49
1623698170000|2021-06-14 19:16:10|||||||||5
1623698180000|2021-06-14 19:16:20|||||||||16
1623698210000|2021-06-14 19:16:50|||||||||16
1623698220000|2021-06-14 19:17:00|||||||||6
1623698230000|2021-06-14 19:17:10|||||||||4
1623698240000|2021-06-14 19:17:20|||||||||2
1623698250000|2021-06-14 19:17:30|||||||||1
1623698260000|2021-06-14 19:17:40|||||||||3
1623698270000|2021-06-14 19:17:50|||||||||19
1623698290000|2021-06-14 19:18:10|||||||||4
1623698300000|2021-06-14 19:18:20|||||||||61
1623698310000|2021-06-14 19:18:30|||||||||3
1623698320000|2021-06-14 19:18:40|||||||||1
1623698330000|2021-06-14 19:18:50|||||||||2
1623698340000|2021-06-14 19:19:00|||||||||29
1623698360000|2021-06-14 19:19:20|||||||||14
1623698380000|2021-06-14 19:19:40|||||||||51
1623698390000|2021-06-14 19:19:50|||||||||3
1623698400000|2021-06-14 19:20:00|||||||||9
1623698410000|2021-06-14 19:20:10|||||||||3
1623698420000|2021-06-14 19:20:20|||||||||16
1623698430000|2021-06-14 19:20:30|||||||||3
1623698440000|2021-06-14 19:20:40|||||||||2
1623698450000|2021-06-14 19:20:50|||||||||24
1623698470000|2021-06-14 19:21:10|||||||||8
1623698480000|2021-06-14 19:21:20|||||||||15
1623698490000|2021-06-14 19:21:30|||||||||2
1623698500000|2021-06-14 19:21:40|||||||||45
1623698510000|2021-06-14 19:21:50|||||||||15
1623698520000|2021-06-14 19:22:00|19.32|19.16|19.34|19.18|19.34|19.18|19.29|19.13|48
1623698530000|2021-06-14 19:22:10|||||||||22
1623698540000|2021-06-14 19:22:20|||||||||8
1623698550000|2021-06-14 19:22:30|||||||||2
1623698560000|2021-06-14 19:22:40|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|52
1623698570000|2021-06-14 19:22:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|26
1623698590000|2021-06-14 19:23:10|||||||||2
1623698600000|2021-06-14 19:23:20|||||||||17
1623698620000|2021-06-14 19:23:40|||||||||9
1623698630000|2021-06-14 19:23:50|||||||||14
1623698640000|2021-06-14 19:24:00|||||||||2
1623698660000|2021-06-14 19:24:20|||||||||10
1623698670000|2021-06-14 19:24:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|31
1623698680000|2021-06-14 19:24:40|||||||||1
1623698690000|2021-06-14 19:24:50|||||||||14
1623698700000|2021-06-14 19:25:00|||||||||1
1623698710000|2021-06-14 19:25:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|20
1623698720000|2021-06-14 19:25:20|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|22
1623698730000|2021-06-14 19:25:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|13
1623698740000|2021-06-14 19:25:40|||||||||1
1623698750000|2021-06-14 19:25:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|41
1623698760000|2021-06-14 19:26:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1623698770000|2021-06-14 19:26:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|13
1623698780000|2021-06-14 19:26:20|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|30
1623698790000|2021-06-14 19:26:30|19.24|19.08|19.24|19.08|19.24|19.08|19.19|19.03|74
1623698800000|2021-06-14 19:26:40|||||||||1
1623698810000|2021-06-14 19:26:50|||||||||20
1623698820000|2021-06-14 19:27:00|||||||||5
1623698830000|2021-06-14 19:27:10|||||||||2
1623698840000|2021-06-14 19:27:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|5
1623698850000|2021-06-14 19:27:30|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|8
1623698860000|2021-06-14 19:27:40|||||||||1
1623698870000|2021-06-14 19:27:50|||||||||10
1623698880000|2021-06-14 19:28:00|||||||||2
1623698890000|2021-06-14 19:28:10|||||||||5
1623698900000|2021-06-14 19:28:20|||||||||14
1623698910000|2021-06-14 19:28:30|||||||||1
1623698920000|2021-06-14 19:28:40|||||||||2
1623698930000|2021-06-14 19:28:50|||||||||24
1623698940000|2021-06-14 19:29:00|||||||||7
1623698950000|2021-06-14 19:29:10|||||||||12
1623698960000|2021-06-14 19:29:20|||||||||30
1623698970000|2021-06-14 19:29:30|||||||||2
1623698980000|2021-06-14 19:29:40|||||||||3
1623698990000|2021-06-14 19:29:50|||||||||14
1623699000000|2021-06-14 19:30:00|||||||||48
1623699010000|2021-06-14 19:30:10|||||||||53
1623699020000|2021-06-14 19:30:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|258
1623699030000|2021-06-14 19:30:30|||||||||6
1623699040000|2021-06-14 19:30:40|||||||||11
1623699050000|2021-06-14 19:30:50|||||||||27
1623699060000|2021-06-14 19:31:00|||||||||4
1623699070000|2021-06-14 19:31:10|||||||||1
1623699080000|2021-06-14 19:31:20|||||||||23
1623699090000|2021-06-14 19:31:30|||||||||15
1623699100000|2021-06-14 19:31:40|||||||||5
1623699110000|2021-06-14 19:31:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|50
1623699120000|2021-06-14 19:32:00|||||||||83
1623699130000|2021-06-14 19:32:10|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|31
1623699140000|2021-06-14 19:32:20|||||||||19
1623699150000|2021-06-14 19:32:30|||||||||19
1623699160000|2021-06-14 19:32:40|||||||||5
1623699170000|2021-06-14 19:32:50|||||||||9
1623699180000|2021-06-14 19:33:00|||||||||14
1623699190000|2021-06-14 19:33:10|||||||||7
1623699200000|2021-06-14 19:33:20|||||||||6
1623699210000|2021-06-14 19:33:30|||||||||18
1623699220000|2021-06-14 19:33:40|||||||||5
1623699230000|2021-06-14 19:33:50|||||||||4
1623699240000|2021-06-14 19:34:00|||||||||19
1623699250000|2021-06-14 19:34:10|||||||||6
1623699260000|2021-06-14 19:34:20|||||||||5
1623699270000|2021-06-14 19:34:30|||||||||33
1623699280000|2021-06-14 19:34:40|||||||||7
1623699290000|2021-06-14 19:34:50|||||||||32
1623699300000|2021-06-14 19:35:00|||||||||59
1623699310000|2021-06-14 19:35:10|||||||||56
1623699320000|2021-06-14 19:35:20|||||||||4
1623699330000|2021-06-14 19:35:30|||||||||19
1623699340000|2021-06-14 19:35:40|||||||||5
1623699350000|2021-06-14 19:35:50|||||||||88
1623699360000|2021-06-14 19:36:00|||||||||163
1623699370000|2021-06-14 19:36:10|||||||||11
1623699380000|2021-06-14 19:36:20|||||||||1
1623699390000|2021-06-14 19:36:30|||||||||30
1623699400000|2021-06-14 19:36:40|||||||||5
1623699410000|2021-06-14 19:36:50|||||||||9
1623699420000|2021-06-14 19:37:00|||||||||25
1623699430000|2021-06-14 19:37:10|||||||||14
1623699440000|2021-06-14 19:37:20|||||||||30
1623699450000|2021-06-14 19:37:30|||||||||17
1623699460000|2021-06-14 19:37:40|||||||||2
1623699470000|2021-06-14 19:37:50|||||||||6
1623699480000|2021-06-14 19:38:00|||||||||51
1623699490000|2021-06-14 19:38:10|||||||||12
1623699500000|2021-06-14 19:38:20|||||||||8
1623699510000|2021-06-14 19:38:30|||||||||13
1623699520000|2021-06-14 19:38:40|||||||||4
1623699530000|2021-06-14 19:38:50|||||||||50
1623699540000|2021-06-14 19:39:00|||||||||17
1623699550000|2021-06-14 19:39:10|||||||||6
1623699560000|2021-06-14 19:39:20|||||||||5
1623699570000|2021-06-14 19:39:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|28
1623699580000|2021-06-14 19:39:40|||||||||6
1623699590000|2021-06-14 19:39:50|||||||||8
1623699600000|2021-06-14 19:40:00|||||||||16
1623699610000|2021-06-14 19:40:10|||||||||34
1623699620000|2021-06-14 19:40:20|||||||||1
1623699630000|2021-06-14 19:40:30|||||||||6
1623699640000|2021-06-14 19:40:40|||||||||15
1623699650000|2021-06-14 19:40:50|||||||||3
1623699660000|2021-06-14 19:41:00|||||||||20
1623699670000|2021-06-14 19:41:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|39
1623699680000|2021-06-14 19:41:20|||||||||3
1623699690000|2021-06-14 19:41:30|||||||||11
1623699700000|2021-06-14 19:41:40|||||||||1
1623699710000|2021-06-14 19:41:50|||||||||14
1623699720000|2021-06-14 19:42:00|||||||||20
1623699730000|2021-06-14 19:42:10|||||||||9
1623699740000|2021-06-14 19:42:20|||||||||2
1623699750000|2021-06-14 19:42:30|||||||||15
1623699760000|2021-06-14 19:42:40|||||||||7
1623699770000|2021-06-14 19:42:50|||||||||6
1623699780000|2021-06-14 19:43:00|||||||||30
1623699790000|2021-06-14 19:43:10|||||||||7
1623699800000|2021-06-14 19:43:20|||||||||4
1623699810000|2021-06-14 19:43:30|||||||||16
1623699820000|2021-06-14 19:43:40|||||||||1
1623699830000|2021-06-14 19:43:50|||||||||5
1623699840000|2021-06-14 19:44:00|||||||||2
1623699850000|2021-06-14 19:44:10|||||||||4
1623699860000|2021-06-14 19:44:20|||||||||1
1623699870000|2021-06-14 19:44:30|||||||||20
1623699880000|2021-06-14 19:44:40|||||||||4
1623699890000|2021-06-14 19:44:50|||||||||19
1623699900000|2021-06-14 19:45:00|||||||||16
1623699910000|2021-06-14 19:45:10|||||||||6
1623699930000|2021-06-14 19:45:30|||||||||13
1623699940000|2021-06-14 19:45:40|||||||||1
1623699950000|2021-06-14 19:45:50|||||||||2
1623699960000|2021-06-14 19:46:00|||||||||13
1623699970000|2021-06-14 19:46:10|||||||||2
1623699990000|2021-06-14 19:46:30|||||||||10
1623700010000|2021-06-14 19:46:50|||||||||14
1623700020000|2021-06-14 19:47:00|||||||||14
1623700030000|2021-06-14 19:47:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|11
1623700040000|2021-06-14 19:47:20|||||||||4
1623700050000|2021-06-14 19:47:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|17
1623700060000|2021-06-14 19:47:40|||||||||2
1623700070000|2021-06-14 19:47:50|||||||||2
1623700080000|2021-06-14 19:48:00|||||||||15
1623700090000|2021-06-14 19:48:10|||||||||3
1623700100000|2021-06-14 19:48:20|||||||||11
1623700110000|2021-06-14 19:48:30|||||||||31
1623700120000|2021-06-14 19:48:40|||||||||3
1623700130000|2021-06-14 19:48:50|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|190
1623700140000|2021-06-14 19:49:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|25
1623700150000|2021-06-14 19:49:10|||||||||2
1623700160000|2021-06-14 19:49:20|||||||||12
1623700170000|2021-06-14 19:49:30|||||||||17
1623700190000|2021-06-14 19:49:50|||||||||8
1623700200000|2021-06-14 19:50:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|101
1623700210000|2021-06-14 19:50:10|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|12
1623700230000|2021-06-14 19:50:30|||||||||12
1623700240000|2021-06-14 19:50:40|||||||||1
1623700250000|2021-06-14 19:50:50|||||||||6
1623700260000|2021-06-14 19:51:00|||||||||23
1623700270000|2021-06-14 19:51:10|||||||||58
1623700280000|2021-06-14 19:51:20|||||||||8
1623700290000|2021-06-14 19:51:30|||||||||9
1623700300000|2021-06-14 19:51:40|||||||||3
1623700310000|2021-06-14 19:51:50|||||||||18
1623700320000|2021-06-14 19:52:00|||||||||2
1623700330000|2021-06-14 19:52:10|||||||||5
1623700340000|2021-06-14 19:52:20|||||||||2
1623700350000|2021-06-14 19:52:30|||||||||15
1623700360000|2021-06-14 19:52:40|||||||||23
1623700370000|2021-06-14 19:52:50|||||||||21
1623700380000|2021-06-14 19:53:00|||||||||52
1623700390000|2021-06-14 19:53:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|141
1623700400000|2021-06-14 19:53:20|||||||||11
1623700410000|2021-06-14 19:53:30|||||||||14
1623700420000|2021-06-14 19:53:40|||||||||22
1623700430000|2021-06-14 19:53:50|||||||||27
1623700440000|2021-06-14 19:54:00|||||||||8
1623700450000|2021-06-14 19:54:10|||||||||38
1623700460000|2021-06-14 19:54:20|||||||||11
1623700470000|2021-06-14 19:54:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1623700480000|2021-06-14 19:54:40|||||||||13
1623700490000|2021-06-14 19:54:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|62
1623700500000|2021-06-14 19:55:00|||||||||4
1623700510000|2021-06-14 19:55:10|||||||||15
1623700520000|2021-06-14 19:55:20|||||||||3
1623700530000|2021-06-14 19:55:30|||||||||5
1623700540000|2021-06-14 19:55:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|83
1623700550000|2021-06-14 19:55:50|||||||||19
1623700560000|2021-06-14 19:56:00|||||||||6
1623700570000|2021-06-14 19:56:10|||||||||15
1623700580000|2021-06-14 19:56:20|||||||||12
1623700590000|2021-06-14 19:56:30|||||||||31
1623700600000|2021-06-14 19:56:40|||||||||37
1623700610000|2021-06-14 19:56:50|||||||||7
1623700620000|2021-06-14 19:57:00|||||||||34
1623700630000|2021-06-14 19:57:10|||||||||41
1623700640000|2021-06-14 19:57:20|||||||||48
1623700650000|2021-06-14 19:57:30|||||||||37
1623700660000|2021-06-14 19:57:40|||||||||25
1623700670000|2021-06-14 19:57:50|||||||||96
1623700680000|2021-06-14 19:58:00|||||||||132
1623700690000|2021-06-14 19:58:10|||||||||41
1623700700000|2021-06-14 19:58:20|||||||||41
1623700710000|2021-06-14 19:58:30|||||||||125
1623700720000|2021-06-14 19:58:40|||||||||47
1623700730000|2021-06-14 19:58:50|||||||||25
1623700740000|2021-06-14 19:59:00|||||||||26
1623700750000|2021-06-14 19:59:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|106
1623700760000|2021-06-14 19:59:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|301
1623700770000|2021-06-14 19:59:30|||||||||229
1623700780000|2021-06-14 19:59:40|||||||||279
1623700790000|2021-06-14 19:59:50|||||||||257
1623700800000|2021-06-14 20:00:00|19.09|18.93|19.09|18.93|19.14|18.98|19.09|18.93|450
1623700810000|2021-06-14 20:00:10|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|252
1623700820000|2021-06-14 20:00:20|||||||||45
1623700830000|2021-06-14 20:00:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|340
1623700840000|2021-06-14 20:00:40|||||||||7
1623700850000|2021-06-14 20:00:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|269
1623700860000|2021-06-14 20:01:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|74
1623700870000|2021-06-14 20:01:10|||||||||6
1623700880000|2021-06-14 20:01:20|||||||||5
1623700890000|2021-06-14 20:01:30|||||||||20
1623700900000|2021-06-14 20:01:40|||||||||97
1623700910000|2021-06-14 20:01:50|||||||||13
1623700920000|2021-06-14 20:02:00|||||||||4
1623700930000|2021-06-14 20:02:10|||||||||12
1623700940000|2021-06-14 20:02:20|||||||||38
1623700950000|2021-06-14 20:02:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|63
1623700960000|2021-06-14 20:02:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|44
1623700970000|2021-06-14 20:02:50|||||||||4
1623700980000|2021-06-14 20:03:00|||||||||26
1623700990000|2021-06-14 20:03:10|||||||||5
1623701000000|2021-06-14 20:03:20|||||||||13
1623701010000|2021-06-14 20:03:30|||||||||10
1623701020000|2021-06-14 20:03:40|||||||||1
1623701030000|2021-06-14 20:03:50|||||||||16
1623701040000|2021-06-14 20:04:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|139
1623701050000|2021-06-14 20:04:10|||||||||26
1623701060000|2021-06-14 20:04:20|||||||||2
1623701070000|2021-06-14 20:04:30|||||||||2
1623701080000|2021-06-14 20:04:40|||||||||20
1623701090000|2021-06-14 20:04:50|||||||||3
1623701100000|2021-06-14 20:05:00|||||||||18
1623701110000|2021-06-14 20:05:10|||||||||40
1623701120000|2021-06-14 20:05:20|||||||||36
1623701130000|2021-06-14 20:05:30|||||||||21
1623701140000|2021-06-14 20:05:40|||||||||21
1623701150000|2021-06-14 20:05:50|||||||||12
1623701160000|2021-06-14 20:06:00|||||||||14
1623701170000|2021-06-14 20:06:10|||||||||39
1623701180000|2021-06-14 20:06:20|||||||||26
1623701190000|2021-06-14 20:06:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|328
1623701200000|2021-06-14 20:06:40|||||||||13
1623701210000|2021-06-14 20:06:50|||||||||10
1623701220000|2021-06-14 20:07:00|||||||||10
1623701230000|2021-06-14 20:07:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|15
1623701240000|2021-06-14 20:07:20|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|17
1623701250000|2021-06-14 20:07:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1623701260000|2021-06-14 20:07:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1623701270000|2021-06-14 20:07:50|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|11
1623701280000|2021-06-14 20:08:00|||||||||10
1623701290000|2021-06-14 20:08:10|||||||||11
1623701300000|2021-06-14 20:08:20|||||||||30
1623701310000|2021-06-14 20:08:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1623701320000|2021-06-14 20:08:40|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|14
1623701330000|2021-06-14 20:08:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|43
1623701340000|2021-06-14 20:09:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|10
1623701350000|2021-06-14 20:09:10|||||||||59
1623701360000|2021-06-14 20:09:20|||||||||11
1623701370000|2021-06-14 20:09:30|||||||||8
1623701380000|2021-06-14 20:09:40|||||||||44
1623701390000|2021-06-14 20:09:50|||||||||15
1623701400000|2021-06-14 20:10:00|||||||||20
1623701410000|2021-06-14 20:10:10|||||||||7
1623701420000|2021-06-14 20:10:20|||||||||21
1623701430000|2021-06-14 20:10:30|||||||||9
1623701440000|2021-06-14 20:10:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|11
1623701450000|2021-06-14 20:10:50|||||||||23
1623701460000|2021-06-14 20:11:00|||||||||8
1623701470000|2021-06-14 20:11:10|||||||||16
1623701480000|2021-06-14 20:11:20|||||||||14
1623701490000|2021-06-14 20:11:30|||||||||17
1623701500000|2021-06-14 20:11:40|||||||||13
1623701510000|2021-06-14 20:11:50|||||||||8
1623701520000|2021-06-14 20:12:00|||||||||19
1623701530000|2021-06-14 20:12:10|||||||||41
1623701540000|2021-06-14 20:12:20|||||||||21
1623701550000|2021-06-14 20:12:30|||||||||15
1623701560000|2021-06-14 20:12:40|||||||||8
1623701570000|2021-06-14 20:12:50|||||||||25
1623701580000|2021-06-14 20:13:00|||||||||22
1623701590000|2021-06-14 20:13:10|||||||||66
1623701600000|2021-06-14 20:13:20|||||||||15
1623701610000|2021-06-14 20:13:30|||||||||14
1623701620000|2021-06-14 20:13:40|||||||||17
1623701630000|2021-06-14 20:13:50|||||||||6
1623702660000|2021-06-14 20:31:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|505
1623702680000|2021-06-14 20:31:20|||||||||5
1623702690000|2021-06-14 20:31:30|||||||||1
1623702700000|2021-06-14 20:31:40|||||||||3
1623702710000|2021-06-14 20:31:50|||||||||20
1623702720000|2021-06-14 20:32:00|||||||||1
1623702820000|2021-06-14 20:33:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1623702830000|2021-06-14 20:33:50|||||||||10
1623702840000|2021-06-14 20:34:00|||||||||1
1623702850000|2021-06-14 20:34:10|||||||||11
1623702920000|2021-06-14 20:35:20|||||||||2
1623702930000|2021-06-14 20:35:30|||||||||2
1623702950000|2021-06-14 20:35:50|||||||||2
1623702960000|2021-06-14 20:36:00|||||||||2
1623702970000|2021-06-14 20:36:10|||||||||3
1623702990000|2021-06-14 20:36:30|||||||||2
1623703000000|2021-06-14 20:36:40|||||||||1
1623703010000|2021-06-14 20:36:50|||||||||4
1623703020000|2021-06-14 20:37:00|||||||||1
1623703030000|2021-06-14 20:37:10|||||||||1
1623703050000|2021-06-14 20:37:30|||||||||1
1623703060000|2021-06-14 20:37:40|||||||||2
1623703090000|2021-06-14 20:38:10|||||||||1
1623703100000|2021-06-14 20:38:20|||||||||6
1623703110000|2021-06-14 20:38:30|||||||||1
1623703130000|2021-06-14 20:38:50|||||||||5
1623703140000|2021-06-14 20:39:00|||||||||1
1623703150000|2021-06-14 20:39:10|||||||||2
1623703160000|2021-06-14 20:39:20|||||||||1
1623703190000|2021-06-14 20:39:50|||||||||1
1623703200000|2021-06-14 20:40:00|||||||||1
1623703210000|2021-06-14 20:40:10|||||||||10
1623703220000|2021-06-14 20:40:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|149
1623703230000|2021-06-14 20:40:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|17
1623703240000|2021-06-14 20:40:40|||||||||1
1623703250000|2021-06-14 20:40:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1623703310000|2021-06-14 20:41:50|||||||||10
1623703320000|2021-06-14 20:42:00|||||||||16
1623703330000|2021-06-14 20:42:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1623703340000|2021-06-14 20:42:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|10
1623703390000|2021-06-14 20:43:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623703410000|2021-06-14 20:43:30|||||||||1
1623703420000|2021-06-14 20:43:40|||||||||2
1623703440000|2021-06-14 20:44:00|||||||||1
1623703450000|2021-06-14 20:44:10|||||||||1
1623703460000|2021-06-14 20:44:20|||||||||2
1623703470000|2021-06-14 20:44:30|||||||||1
1623703490000|2021-06-14 20:44:50|||||||||3
1623703500000|2021-06-14 20:45:00|||||||||2
1623703520000|2021-06-14 20:45:20|||||||||2
1623703530000|2021-06-14 20:45:30|||||||||2
1623703540000|2021-06-14 20:45:40|||||||||2
1623703550000|2021-06-14 20:45:50|||||||||1
1623703560000|2021-06-14 20:46:00|||||||||5
1623703570000|2021-06-14 20:46:10|||||||||1
1623703580000|2021-06-14 20:46:20|||||||||1
1623703590000|2021-06-14 20:46:30|||||||||2
1623703610000|2021-06-14 20:46:50|||||||||3
1623703630000|2021-06-14 20:47:10|||||||||1
1623703790000|2021-06-14 20:49:50|||||||||2
1623703910000|2021-06-14 20:51:50|||||||||20
1623703950000|2021-06-14 20:52:30|||||||||2
1623704080000|2021-06-14 20:54:40|||||||||1
1623704100000|2021-06-14 20:55:00|||||||||5
1623704260000|2021-06-14 20:57:40|||||||||1
1623704370000|2021-06-14 20:59:30|||||||||4
1623704380000|2021-06-14 20:59:40|||||||||22
1623704390000|2021-06-14 20:59:50|||||||||1
1623708000000|2021-06-14 22:00:00|||||||||27
1623708010000|2021-06-14 22:00:10|||||||||13
1623708080000|2021-06-14 22:01:20|||||||||1
1623708090000|2021-06-14 22:01:30|||||||||2
1623708160000|2021-06-14 22:02:40|||||||||21
1623708190000|2021-06-14 22:03:10|||||||||4
1623708200000|2021-06-14 22:03:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|26
1623708490000|2021-06-14 22:08:10|||||||||1
1623708950000|2021-06-14 22:15:50|||||||||1
1623709010000|2021-06-14 22:16:50|||||||||1
1623709510000|2021-06-14 22:25:10|||||||||1
1623709520000|2021-06-14 22:25:20|||||||||1
1623709540000|2021-06-14 22:25:40|||||||||1
1623709560000|2021-06-14 22:26:00|||||||||1
1623709570000|2021-06-14 22:26:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|29
1623709580000|2021-06-14 22:26:20|||||||||1
1623709600000|2021-06-14 22:26:40|||||||||1
1623709610000|2021-06-14 22:26:50|||||||||1
1623709620000|2021-06-14 22:27:00|||||||||1
1623709630000|2021-06-14 22:27:10|||||||||3
1623709640000|2021-06-14 22:27:20|||||||||1
1623709660000|2021-06-14 22:27:40|||||||||1
1623709670000|2021-06-14 22:27:50|||||||||12
1623709800000|2021-06-14 22:30:00|||||||||2
1623710310000|2021-06-14 22:38:30|||||||||2
1623711090000|2021-06-14 22:51:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1623714070000|2021-06-14 23:41:10|||||||||1
1623714130000|2021-06-14 23:42:10|||||||||4
1623715070000|2021-06-14 23:57:50|19.16|19|19.16|19|19.16|19|19.16|19|25
1623715090000|2021-06-14 23:58:10|||||||||1
1623715160000|2021-06-14 23:59:20|||||||||1
1623715170000|2021-06-14 23:59:30|||||||||1
1623715420000|2021-06-15 00:03:40|||||||||2
1623715430000|2021-06-15 00:03:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1623715490000|2021-06-15 00:04:50|19.16|19|19.16|19|19.16|19|19.16|19|7
1623715610000|2021-06-15 00:06:50|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|4
1623715710000|2021-06-15 00:08:30|||||||||1
1623715740000|2021-06-15 00:09:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|46
1623716250000|2021-06-15 00:17:30|||||||||1
1623716310000|2021-06-15 00:18:30|||||||||1
1623716540000|2021-06-15 00:22:20|||||||||1
1623716720000|2021-06-15 00:25:20|||||||||12
1623716740000|2021-06-15 00:25:40|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|26
1623716790000|2021-06-15 00:26:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1623716890000|2021-06-15 00:28:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1623717440000|2021-06-15 00:37:20|||||||||2
1623717830000|2021-06-15 00:43:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1623718350000|2021-06-15 00:52:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|13
1623718450000|2021-06-15 00:54:10|||||||||1
1623718770000|2021-06-15 00:59:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|51
1623718780000|2021-06-15 00:59:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1623718800000|2021-06-15 01:00:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1623718820000|2021-06-15 01:00:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1623718880000|2021-06-15 01:01:20|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|0
1623718920000|2021-06-15 01:02:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1623719300000|2021-06-15 01:08:20|||||||||2
1623719420000|2021-06-15 01:10:20|||||||||10
1623720190000|2021-06-15 01:23:10|||||||||1
1623720240000|2021-06-15 01:24:00|||||||||1
1623720310000|2021-06-15 01:25:10|||||||||7
1623720390000|2021-06-15 01:26:30|||||||||2
1623720440000|2021-06-15 01:27:20|||||||||3
1623720470000|2021-06-15 01:27:50|||||||||1
1623720480000|2021-06-15 01:28:00|||||||||5
1623720570000|2021-06-15 01:29:30|||||||||1
1623720640000|2021-06-15 01:30:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1623720650000|2021-06-15 01:30:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1623721060000|2021-06-15 01:37:40|||||||||1
1623721330000|2021-06-15 01:42:10|||||||||3
1623721400000|2021-06-15 01:43:20|||||||||1
1623721430000|2021-06-15 01:43:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|44
1623721630000|2021-06-15 01:47:10|||||||||10
1623722100000|2021-06-15 01:55:00|||||||||1
1623722790000|2021-06-15 02:06:30|||||||||1
1623723190000|2021-06-15 02:13:10|||||||||3
1623723400000|2021-06-15 02:16:40|||||||||1
1623723590000|2021-06-15 02:19:50|||||||||1
1623724080000|2021-06-15 02:28:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|45
1623724610000|2021-06-15 02:36:50|||||||||11
1623724660000|2021-06-15 02:37:40|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|17
1623726420000|2021-06-15 03:07:00|||||||||2
1623728290000|2021-06-15 03:38:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1623728670000|2021-06-15 03:44:30|||||||||2
1623729420000|2021-06-15 03:57:00|||||||||2
1623729440000|2021-06-15 03:57:20|||||||||2
1623729480000|2021-06-15 03:58:00|||||||||2
1623729690000|2021-06-15 04:01:30|||||||||1
1623729830000|2021-06-15 04:03:50|||||||||42
1623730310000|2021-06-15 04:11:50|||||||||1
1623730750000|2021-06-15 04:19:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1623731580000|2021-06-15 04:33:00|||||||||1
1623731880000|2021-06-15 04:38:00|||||||||1
1623732580000|2021-06-15 04:49:40|||||||||3
1623733620000|2021-06-15 05:07:00|||||||||1
1623734020000|2021-06-15 05:13:40|||||||||11
1623735540000|2021-06-15 05:39:00|||||||||1
1623736550000|2021-06-15 05:55:50|||||||||2
1623736710000|2021-06-15 05:58:30|||||||||4
1623736770000|2021-06-15 05:59:30|||||||||3
1623737170000|2021-06-15 06:06:10|||||||||5
1623737180000|2021-06-15 06:06:20|||||||||1
1623737220000|2021-06-15 06:07:00|||||||||1
1623737680000|2021-06-15 06:14:40|||||||||1
1623737720000|2021-06-15 06:15:20|||||||||1
1623738380000|2021-06-15 06:26:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|57
1623738390000|2021-06-15 06:26:30|||||||||2
1623738430000|2021-06-15 06:27:10|||||||||1
1623738490000|2021-06-15 06:28:10|||||||||1
1623738590000|2021-06-15 06:29:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1623738620000|2021-06-15 06:30:20|||||||||7
1623738630000|2021-06-15 06:30:30|18.92|18.76|18.89|18.73|18.92|18.76|18.87|18.71|4
1623738690000|2021-06-15 06:31:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1623738710000|2021-06-15 06:31:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1623738740000|2021-06-15 06:32:20|||||||||4
1623738770000|2021-06-15 06:32:50|||||||||8
1623738800000|2021-06-15 06:33:20|||||||||4
1623738830000|2021-06-15 06:33:50|||||||||4
1623738860000|2021-06-15 06:34:20|||||||||2
1623738920000|2021-06-15 06:35:20|||||||||2
1623738950000|2021-06-15 06:35:50|||||||||2
1623738980000|2021-06-15 06:36:20|||||||||4
1623739010000|2021-06-15 06:36:50|||||||||6
1623739040000|2021-06-15 06:37:20|||||||||5
1623739070000|2021-06-15 06:37:50|||||||||7
1623739100000|2021-06-15 06:38:20|||||||||5
1623739130000|2021-06-15 06:38:50|||||||||2
1623739160000|2021-06-15 06:39:20|||||||||28
1623739170000|2021-06-15 06:39:30|||||||||2
1623739190000|2021-06-15 06:39:50|||||||||2
1623739220000|2021-06-15 06:40:20|||||||||10
1623739250000|2021-06-15 06:40:50|||||||||13
1623739280000|2021-06-15 06:41:20|||||||||5
1623739290000|2021-06-15 06:41:30|||||||||21
1623739310000|2021-06-15 06:41:50|||||||||8
1623739320000|2021-06-15 06:42:00|||||||||1
1623739350000|2021-06-15 06:42:30|||||||||1
1623739500000|2021-06-15 06:45:00|||||||||3
1623739520000|2021-06-15 06:45:20|||||||||8
1623739550000|2021-06-15 06:45:50|||||||||7
1623739580000|2021-06-15 06:46:20|||||||||8
1623740150000|2021-06-15 06:55:50|||||||||10
1623740240000|2021-06-15 06:57:20|||||||||2
1623740380000|2021-06-15 06:59:40|||||||||2
1623740390000|2021-06-15 06:59:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|77
1623740400000|2021-06-15 07:00:00|||||||||1
1623740460000|2021-06-15 07:01:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|10
1623740470000|2021-06-15 07:01:10|||||||||1
1623740490000|2021-06-15 07:01:30|||||||||5
1623740510000|2021-06-15 07:01:50|||||||||2
1623740570000|2021-06-15 07:02:50|18.92|18.76|18.92|18.76|18.97|18.81|18.92|18.76|18
1623740590000|2021-06-15 07:03:10|||||||||2
1623740660000|2021-06-15 07:04:20|||||||||40
1623740730000|2021-06-15 07:05:30|||||||||1
1623740820000|2021-06-15 07:07:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|40
1623740870000|2021-06-15 07:07:50|||||||||1
1623740960000|2021-06-15 07:09:20|||||||||10
1623741030000|2021-06-15 07:10:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1623741040000|2021-06-15 07:10:40|||||||||1
1623741150000|2021-06-15 07:12:30|||||||||36
1623741220000|2021-06-15 07:13:40|||||||||2
1623741250000|2021-06-15 07:14:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1623741430000|2021-06-15 07:17:10|||||||||1
1623741490000|2021-06-15 07:18:10|||||||||7
1623741580000|2021-06-15 07:19:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1623741620000|2021-06-15 07:20:20|||||||||1
1623741640000|2021-06-15 07:20:40|||||||||1
1623741780000|2021-06-15 07:23:00|||||||||6
1623741950000|2021-06-15 07:25:50|||||||||1
1623742020000|2021-06-15 07:27:00|||||||||13
1623742030000|2021-06-15 07:27:10|||||||||1
1623742040000|2021-06-15 07:27:20|||||||||2
1623742260000|2021-06-15 07:31:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1623742290000|2021-06-15 07:31:30|||||||||6
1623742330000|2021-06-15 07:32:10|||||||||1
1623742850000|2021-06-15 07:40:50|||||||||1
1623742940000|2021-06-15 07:42:20|||||||||1
1623743280000|2021-06-15 07:48:00|||||||||3
1623743480000|2021-06-15 07:51:20|||||||||1
1623743510000|2021-06-15 07:51:50|||||||||3
1623743770000|2021-06-15 07:56:10|||||||||6
1623743780000|2021-06-15 07:56:20|||||||||1
1623743970000|2021-06-15 07:59:30|||||||||1
1623744000000|2021-06-15 08:00:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1623744130000|2021-06-15 08:02:10|||||||||10
1623744150000|2021-06-15 08:02:30|||||||||6
1623744200000|2021-06-15 08:03:20|||||||||2
1623744220000|2021-06-15 08:03:40|||||||||1
1623744240000|2021-06-15 08:04:00|||||||||1
1623744290000|2021-06-15 08:04:50|||||||||2
1623744320000|2021-06-15 08:05:20|||||||||3
1623744330000|2021-06-15 08:05:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|67
1623744350000|2021-06-15 08:05:50|||||||||36
1623744360000|2021-06-15 08:06:00|||||||||14
1623744380000|2021-06-15 08:06:20|||||||||48
1623744390000|2021-06-15 08:06:30|||||||||8
1623744450000|2021-06-15 08:07:30|||||||||2
1623744530000|2021-06-15 08:08:50|||||||||3
1623744550000|2021-06-15 08:09:10|||||||||12
1623744640000|2021-06-15 08:10:40|||||||||2
1623744670000|2021-06-15 08:11:10|||||||||2
1623744870000|2021-06-15 08:14:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1623744880000|2021-06-15 08:14:40|||||||||43
1623744950000|2021-06-15 08:15:50|||||||||11
1623745150000|2021-06-15 08:19:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1623745280000|2021-06-15 08:21:20|||||||||25
1623745970000|2021-06-15 08:32:50|||||||||1
1623746250000|2021-06-15 08:37:30|||||||||2
1623746360000|2021-06-15 08:39:20|||||||||1
1623746390000|2021-06-15 08:39:50|||||||||1
1623746470000|2021-06-15 08:41:10|||||||||2
1623746520000|2021-06-15 08:42:00|||||||||2
1623746590000|2021-06-15 08:43:10|||||||||1
1623746680000|2021-06-15 08:44:40|||||||||2
1623746690000|2021-06-15 08:44:50|||||||||4
1623746700000|2021-06-15 08:45:00|||||||||2
1623746910000|2021-06-15 08:48:30|||||||||2
1623746920000|2021-06-15 08:48:40|||||||||3
1623746950000|2021-06-15 08:49:10|||||||||1
1623747090000|2021-06-15 08:51:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|92
1623747100000|2021-06-15 08:51:40|||||||||10
1623747140000|2021-06-15 08:52:20|||||||||6
1623747200000|2021-06-15 08:53:20|||||||||9
1623747230000|2021-06-15 08:53:50|||||||||3
1623747240000|2021-06-15 08:54:00|||||||||5
1623747270000|2021-06-15 08:54:30|||||||||3
1623747420000|2021-06-15 08:57:00|||||||||4
1623747750000|2021-06-15 09:02:30|||||||||2
1623747840000|2021-06-15 09:04:00|||||||||1
1623747910000|2021-06-15 09:05:10|||||||||5
1623747940000|2021-06-15 09:05:40|||||||||15
1623747960000|2021-06-15 09:06:00|||||||||2
1623747970000|2021-06-15 09:06:10|||||||||1
1623747990000|2021-06-15 09:06:30|||||||||1
1623748010000|2021-06-15 09:06:50|||||||||1
1623748020000|2021-06-15 09:07:00|||||||||2
1623748040000|2021-06-15 09:07:20|||||||||1
1623748050000|2021-06-15 09:07:30|||||||||4
1623748070000|2021-06-15 09:07:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1623748220000|2021-06-15 09:10:20|||||||||9
1623748350000|2021-06-15 09:12:30|||||||||1
1623749150000|2021-06-15 09:25:50|||||||||4
1623749180000|2021-06-15 09:26:20|||||||||10
1623749450000|2021-06-15 09:30:50|||||||||2
1623749490000|2021-06-15 09:31:30|||||||||1
1623749500000|2021-06-15 09:31:40|||||||||18
1623749520000|2021-06-15 09:32:00|||||||||66
1623749550000|2021-06-15 09:32:30|||||||||2
1623749560000|2021-06-15 09:32:40|||||||||54
1623749580000|2021-06-15 09:33:00|||||||||1
1623749590000|2021-06-15 09:33:10|||||||||4
1623749610000|2021-06-15 09:33:30|||||||||6
1623749680000|2021-06-15 09:34:40|||||||||47
1623749710000|2021-06-15 09:35:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|34
1623749740000|2021-06-15 09:35:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|33
1623749760000|2021-06-15 09:36:00|19.15|18.99|19.15|18.99|19.15|18.99|19.12|18.96|38
1623749770000|2021-06-15 09:36:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1623749840000|2021-06-15 09:37:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|1
1623750040000|2021-06-15 09:40:40|||||||||19
1623750160000|2021-06-15 09:42:40|||||||||2
1623750170000|2021-06-15 09:42:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|29
1623750200000|2021-06-15 09:43:20|||||||||9
1623750220000|2021-06-15 09:43:40|||||||||1
1623750230000|2021-06-15 09:43:50|||||||||27
1623750260000|2021-06-15 09:44:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1623750280000|2021-06-15 09:44:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1623750360000|2021-06-15 09:46:00|||||||||5
1623750390000|2021-06-15 09:46:30|||||||||11
1623750570000|2021-06-15 09:49:30|||||||||7
1623750610000|2021-06-15 09:50:10|||||||||3
1623750880000|2021-06-15 09:54:40|||||||||29
1623750910000|2021-06-15 09:55:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1623750940000|2021-06-15 09:55:40|||||||||5
1623751020000|2021-06-15 09:57:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1623751100000|2021-06-15 09:58:20|||||||||3
1623751110000|2021-06-15 09:58:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623751130000|2021-06-15 09:58:50|||||||||9
1623751240000|2021-06-15 10:00:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1623751510000|2021-06-15 10:05:10|||||||||3
1623751520000|2021-06-15 10:05:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1623752080000|2021-06-15 10:14:40|||||||||30
1623752090000|2021-06-15 10:14:50|||||||||1
1623752100000|2021-06-15 10:15:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|72
1623752130000|2021-06-15 10:15:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1623752270000|2021-06-15 10:17:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623752460000|2021-06-15 10:21:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1623752500000|2021-06-15 10:21:40|||||||||12
1623752600000|2021-06-15 10:23:20|||||||||1
1623752970000|2021-06-15 10:29:30|||||||||59
1623752980000|2021-06-15 10:29:40|||||||||2
1623753010000|2021-06-15 10:30:10|||||||||1
1623753020000|2021-06-15 10:30:20|||||||||1
1623753460000|2021-06-15 10:37:40|||||||||1
1623753850000|2021-06-15 10:44:10|||||||||2
1623753870000|2021-06-15 10:44:30|||||||||1
1623753920000|2021-06-15 10:45:20|||||||||8
1623754220000|2021-06-15 10:50:20|||||||||1
1623754430000|2021-06-15 10:53:50|||||||||1
1623754640000|2021-06-15 10:57:20|||||||||2
1623754650000|2021-06-15 10:57:30|||||||||9
1623754750000|2021-06-15 10:59:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1623754780000|2021-06-15 10:59:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|70
1623754800000|2021-06-15 11:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|16
1623755350000|2021-06-15 11:09:10|||||||||3
1623755390000|2021-06-15 11:09:50|||||||||1
1623755400000|2021-06-15 11:10:00|||||||||2
1623755600000|2021-06-15 11:13:20|||||||||1
1623755830000|2021-06-15 11:17:10|||||||||25
1623755850000|2021-06-15 11:17:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1623755880000|2021-06-15 11:18:00|||||||||2
1623755930000|2021-06-15 11:18:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1623756270000|2021-06-15 11:24:30|||||||||1
1623756530000|2021-06-15 11:28:50|||||||||3
1623756600000|2021-06-15 11:30:00|||||||||2
1623756620000|2021-06-15 11:30:20|||||||||3
1623756720000|2021-06-15 11:32:00|||||||||3
1623756830000|2021-06-15 11:33:50|||||||||8
1623757030000|2021-06-15 11:37:10|||||||||11
1623757040000|2021-06-15 11:37:20|||||||||6
1623757050000|2021-06-15 11:37:30|||||||||7
1623757080000|2021-06-15 11:38:00|||||||||2
1623757160000|2021-06-15 11:39:20|||||||||1
1623757190000|2021-06-15 11:39:50|||||||||1
1623757350000|2021-06-15 11:42:30|||||||||5
1623757480000|2021-06-15 11:44:40|||||||||1
1623757580000|2021-06-15 11:46:20|||||||||1
1623757680000|2021-06-15 11:48:00|||||||||11
1623757740000|2021-06-15 11:49:00|||||||||1
1623757890000|2021-06-15 11:51:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1623757940000|2021-06-15 11:52:20|||||||||2
1623757950000|2021-06-15 11:52:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|30
1623757960000|2021-06-15 11:52:40|||||||||1
1623758020000|2021-06-15 11:53:40|||||||||1
1623758080000|2021-06-15 11:54:40|||||||||1
1623758100000|2021-06-15 11:55:00|||||||||1
1623758490000|2021-06-15 12:01:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|21
1623758600000|2021-06-15 12:03:20|||||||||3
1623758620000|2021-06-15 12:03:40|||||||||15
1623758730000|2021-06-15 12:05:30|||||||||25
1623758780000|2021-06-15 12:06:20|||||||||3
1623758800000|2021-06-15 12:06:40|||||||||2
1623758890000|2021-06-15 12:08:10|||||||||2
1623758980000|2021-06-15 12:09:40|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|34
1623759000000|2021-06-15 12:10:00|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|11
1623759010000|2021-06-15 12:10:10|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|8
1623759090000|2021-06-15 12:11:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1623759110000|2021-06-15 12:11:50|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|0
1623759120000|2021-06-15 12:12:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1623759130000|2021-06-15 12:12:10|||||||||1
1623759140000|2021-06-15 12:12:20|||||||||2
1623759170000|2021-06-15 12:12:50|||||||||2
1623759180000|2021-06-15 12:13:00|||||||||2
1623759200000|2021-06-15 12:13:20|||||||||6
1623759230000|2021-06-15 12:13:50|||||||||3
1623759610000|2021-06-15 12:20:10|||||||||1
1623759650000|2021-06-15 12:20:50|||||||||1
1623759740000|2021-06-15 12:22:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|52
1623759750000|2021-06-15 12:22:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1623759770000|2021-06-15 12:22:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1623760020000|2021-06-15 12:27:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1623760030000|2021-06-15 12:27:10|||||||||2
1623760060000|2021-06-15 12:27:40|||||||||3
1623760110000|2021-06-15 12:28:30|||||||||1
1623760130000|2021-06-15 12:28:50|||||||||6
1623760150000|2021-06-15 12:29:10|||||||||7
1623760180000|2021-06-15 12:29:40|||||||||1
1623760190000|2021-06-15 12:29:50|||||||||8
1623760230000|2021-06-15 12:30:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1623760270000|2021-06-15 12:31:10|||||||||3
1623760300000|2021-06-15 12:31:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|24
1623760320000|2021-06-15 12:32:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1623760330000|2021-06-15 12:32:10|||||||||1
1623760360000|2021-06-15 12:32:40|||||||||1
1623760370000|2021-06-15 12:32:50|||||||||2
1623760380000|2021-06-15 12:33:00|||||||||4
1623760390000|2021-06-15 12:33:10|||||||||4
1623760400000|2021-06-15 12:33:20|19.23|19.07|19.23|19.07|19.23|19.07|19.18|19.02|23
1623760410000|2021-06-15 12:33:30|||||||||4
1623760420000|2021-06-15 12:33:40|||||||||15
1623760430000|2021-06-15 12:33:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|23
1623760450000|2021-06-15 12:34:10|||||||||8
1623760760000|2021-06-15 12:39:20|||||||||2
1623760800000|2021-06-15 12:40:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1623760860000|2021-06-15 12:41:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1623761000000|2021-06-15 12:43:20|||||||||1
1623761170000|2021-06-15 12:46:10|||||||||1
1623761180000|2021-06-15 12:46:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1623761200000|2021-06-15 12:46:40|||||||||4
1623761250000|2021-06-15 12:47:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1623761280000|2021-06-15 12:48:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1623761340000|2021-06-15 12:49:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1623761350000|2021-06-15 12:49:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623761440000|2021-06-15 12:50:40|||||||||1
1623761450000|2021-06-15 12:50:50|||||||||3
1623761460000|2021-06-15 12:51:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|6
1623761470000|2021-06-15 12:51:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1623761480000|2021-06-15 12:51:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1623761500000|2021-06-15 12:51:40|||||||||1
1623761650000|2021-06-15 12:54:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|1
1623761670000|2021-06-15 12:54:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|3
1623761680000|2021-06-15 12:54:40|||||||||1
1623761700000|2021-06-15 12:55:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|0
1623761720000|2021-06-15 12:55:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1623761740000|2021-06-15 12:55:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623761780000|2021-06-15 12:56:20|||||||||8
1623761790000|2021-06-15 12:56:30|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|1
1623761810000|2021-06-15 12:56:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623761820000|2021-06-15 12:57:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|2
1623761910000|2021-06-15 12:58:30|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|3
1623761940000|2021-06-15 12:59:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|2
1623761950000|2021-06-15 12:59:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623762020000|2021-06-15 13:00:20|||||||||2
1623762060000|2021-06-15 13:01:00|||||||||4
1623762090000|2021-06-15 13:01:30|||||||||1
1623762180000|2021-06-15 13:03:00|||||||||2
1623762210000|2021-06-15 13:03:30|||||||||3
1623762220000|2021-06-15 13:03:40|||||||||5
1623762230000|2021-06-15 13:03:50|||||||||4
1623762240000|2021-06-15 13:04:00|||||||||7
1623762250000|2021-06-15 13:04:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1623762260000|2021-06-15 13:04:20|||||||||9
1623762270000|2021-06-15 13:04:30|||||||||10
1623762280000|2021-06-15 13:04:40|||||||||6
1623762290000|2021-06-15 13:04:50|||||||||4
1623762390000|2021-06-15 13:06:30|||||||||1
1623762520000|2021-06-15 13:08:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|49
1623762580000|2021-06-15 13:09:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1623762590000|2021-06-15 13:09:50|||||||||4
1623762600000|2021-06-15 13:10:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|14
1623762610000|2021-06-15 13:10:10|||||||||1
1623762650000|2021-06-15 13:10:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1623762690000|2021-06-15 13:11:30|19.26|19.1|19.26|19.1|19.28|19.12|19.23|19.07|7
1623762770000|2021-06-15 13:12:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1623762780000|2021-06-15 13:13:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|6
1623762790000|2021-06-15 13:13:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1623762800000|2021-06-15 13:13:20|||||||||10
1623762820000|2021-06-15 13:13:40|||||||||1
1623762890000|2021-06-15 13:14:50|||||||||1
1623762990000|2021-06-15 13:16:30|||||||||1
1623763060000|2021-06-15 13:17:40|||||||||2
1623763130000|2021-06-15 13:18:50|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|7
1623763140000|2021-06-15 13:19:00|||||||||2
1623763180000|2021-06-15 13:19:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1623763190000|2021-06-15 13:19:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1623763220000|2021-06-15 13:20:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|12
1623763230000|2021-06-15 13:20:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|1
1623763240000|2021-06-15 13:20:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|1
1623763270000|2021-06-15 13:21:10|||||||||1
1623763350000|2021-06-15 13:22:30|||||||||1
1623763360000|2021-06-15 13:22:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1623763380000|2021-06-15 13:23:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623763500000|2021-06-15 13:25:00|||||||||2
1623763660000|2021-06-15 13:27:40|||||||||1
1623763680000|2021-06-15 13:28:00|||||||||6
1623763700000|2021-06-15 13:28:20|||||||||1
1623763730000|2021-06-15 13:28:50|||||||||1
1623763740000|2021-06-15 13:29:00|||||||||6
1623763770000|2021-06-15 13:29:30|||||||||1
1623763780000|2021-06-15 13:29:40|||||||||25
1623763800000|2021-06-15 13:30:00|||||||||26
1623763810000|2021-06-15 13:30:10|||||||||29
1623763820000|2021-06-15 13:30:20|||||||||1
1623763830000|2021-06-15 13:30:30|||||||||19
1623763840000|2021-06-15 13:30:40|||||||||2
1623763850000|2021-06-15 13:30:50|||||||||8
1623763860000|2021-06-15 13:31:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|65
1623763870000|2021-06-15 13:31:10|||||||||2
1623763880000|2021-06-15 13:31:20|||||||||33
1623763890000|2021-06-15 13:31:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|77
1623763900000|2021-06-15 13:31:40|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|36
1623763910000|2021-06-15 13:31:50|||||||||32
1623763920000|2021-06-15 13:32:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1623763930000|2021-06-15 13:32:10|||||||||15
1623763940000|2021-06-15 13:32:20|||||||||28
1623763950000|2021-06-15 13:32:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|13
1623763960000|2021-06-15 13:32:40|||||||||21
1623763970000|2021-06-15 13:32:50|||||||||9
1623763980000|2021-06-15 13:33:00|||||||||25
1623763990000|2021-06-15 13:33:10|||||||||10
1623764000000|2021-06-15 13:33:20|||||||||13
1623764010000|2021-06-15 13:33:30|||||||||5
1623764020000|2021-06-15 13:33:40|||||||||26
1623764030000|2021-06-15 13:33:50|||||||||48
1623764040000|2021-06-15 13:34:00|||||||||34
1623764050000|2021-06-15 13:34:10|||||||||32
1623764060000|2021-06-15 13:34:20|||||||||1
1623764070000|2021-06-15 13:34:30|||||||||16
1623764080000|2021-06-15 13:34:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|33
1623764090000|2021-06-15 13:34:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|64
1623764100000|2021-06-15 13:35:00|||||||||33
1623764110000|2021-06-15 13:35:10|||||||||1
1623764120000|2021-06-15 13:35:20|||||||||4
1623764130000|2021-06-15 13:35:30|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|32
1623764140000|2021-06-15 13:35:40|||||||||4
1623764150000|2021-06-15 13:35:50|||||||||4
1623764160000|2021-06-15 13:36:00|||||||||1
1623764170000|2021-06-15 13:36:10|||||||||9
1623764180000|2021-06-15 13:36:20|||||||||5
1623764190000|2021-06-15 13:36:30|||||||||1
1623764200000|2021-06-15 13:36:40|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|23
1623764210000|2021-06-15 13:36:50|||||||||16
1623764220000|2021-06-15 13:37:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|25
1623764230000|2021-06-15 13:37:10|||||||||23
1623764240000|2021-06-15 13:37:20|||||||||9
1623764250000|2021-06-15 13:37:30|||||||||56
1623764260000|2021-06-15 13:37:40|||||||||4
1623764270000|2021-06-15 13:37:50|||||||||1
1623764280000|2021-06-15 13:38:00|||||||||4
1623764290000|2021-06-15 13:38:10|||||||||2
1623764310000|2021-06-15 13:38:30|||||||||11
1623764320000|2021-06-15 13:38:40|||||||||1
1623764330000|2021-06-15 13:38:50|||||||||1
1623764340000|2021-06-15 13:39:00|||||||||1
1623764350000|2021-06-15 13:39:10|||||||||1
1623764360000|2021-06-15 13:39:20|||||||||8
1623764370000|2021-06-15 13:39:30|||||||||1
1623764380000|2021-06-15 13:39:40|||||||||14
1623764390000|2021-06-15 13:39:50|||||||||3
1623764400000|2021-06-15 13:40:00|||||||||62
1623764410000|2021-06-15 13:40:10|||||||||12
1623764420000|2021-06-15 13:40:20|||||||||3
1623764430000|2021-06-15 13:40:30|||||||||2
1623764440000|2021-06-15 13:40:40|||||||||12
1623764450000|2021-06-15 13:40:50|||||||||17
1623764460000|2021-06-15 13:41:00|||||||||3
1623764470000|2021-06-15 13:41:10|||||||||6
1623764480000|2021-06-15 13:41:20|||||||||2
1623764490000|2021-06-15 13:41:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|88
1623764500000|2021-06-15 13:41:40|||||||||2
1623764510000|2021-06-15 13:41:50|||||||||1
1623764520000|2021-06-15 13:42:00|||||||||10
1623764530000|2021-06-15 13:42:10|||||||||11
1623764540000|2021-06-15 13:42:20|||||||||1
1623764550000|2021-06-15 13:42:30|||||||||3
1623764560000|2021-06-15 13:42:40|||||||||13
1623764570000|2021-06-15 13:42:50|||||||||2
1623764580000|2021-06-15 13:43:00|||||||||10
1623764590000|2021-06-15 13:43:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|60
1623764600000|2021-06-15 13:43:20|||||||||4
1623764610000|2021-06-15 13:43:30|||||||||29
1623764620000|2021-06-15 13:43:40|||||||||4
1623764630000|2021-06-15 13:43:50|||||||||29
1623764640000|2021-06-15 13:44:00|||||||||3
1623764650000|2021-06-15 13:44:10|||||||||5
1623764660000|2021-06-15 13:44:20|||||||||3
1623764670000|2021-06-15 13:44:30|||||||||11
1623764680000|2021-06-15 13:44:40|||||||||5
1623764690000|2021-06-15 13:44:50|||||||||1
1623764700000|2021-06-15 13:45:00|||||||||11
1623764710000|2021-06-15 13:45:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|31
1623764730000|2021-06-15 13:45:30|||||||||2
1623764740000|2021-06-15 13:45:40|||||||||10
1623764750000|2021-06-15 13:45:50|||||||||18
1623764760000|2021-06-15 13:46:00|||||||||100
1623764770000|2021-06-15 13:46:10|||||||||2
1623764780000|2021-06-15 13:46:20|||||||||3
1623764790000|2021-06-15 13:46:30|||||||||24
1623764800000|2021-06-15 13:46:40|||||||||17
1623764810000|2021-06-15 13:46:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|34
1623764820000|2021-06-15 13:47:00|||||||||4
1623764830000|2021-06-15 13:47:10|||||||||4
1623764840000|2021-06-15 13:47:20|||||||||3
1623764850000|2021-06-15 13:47:30|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|16
1623764860000|2021-06-15 13:47:40|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|109
1623764870000|2021-06-15 13:47:50|||||||||4
1623764880000|2021-06-15 13:48:00|||||||||2
1623764890000|2021-06-15 13:48:10|||||||||3
1623764910000|2021-06-15 13:48:30|||||||||5
1623764920000|2021-06-15 13:48:40|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|33
1623764930000|2021-06-15 13:48:50|||||||||8
1623764950000|2021-06-15 13:49:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|59
1623764960000|2021-06-15 13:49:20|||||||||17
1623764970000|2021-06-15 13:49:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|75
1623764990000|2021-06-15 13:49:50|||||||||2
1623765010000|2021-06-15 13:50:10|||||||||5
1623765030000|2021-06-15 13:50:30|||||||||2
1623765050000|2021-06-15 13:50:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|123
1623765060000|2021-06-15 13:51:00|||||||||1
1623765070000|2021-06-15 13:51:10|||||||||5
1623765080000|2021-06-15 13:51:20|||||||||2
1623765090000|2021-06-15 13:51:30|||||||||2
1623765100000|2021-06-15 13:51:40|||||||||33
1623765110000|2021-06-15 13:51:50|||||||||23
1623765120000|2021-06-15 13:52:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|22
1623765130000|2021-06-15 13:52:10|||||||||55
1623765150000|2021-06-15 13:52:30|||||||||2
1623765170000|2021-06-15 13:52:50|||||||||2
1623765180000|2021-06-15 13:53:00|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|56
1623765190000|2021-06-15 13:53:10|||||||||45
1623765200000|2021-06-15 13:53:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|16
1623765210000|2021-06-15 13:53:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|30
1623765220000|2021-06-15 13:53:40|||||||||2
1623765230000|2021-06-15 13:53:50|||||||||41
1623765240000|2021-06-15 13:54:00|||||||||5
1623765250000|2021-06-15 13:54:10|||||||||3
1623765270000|2021-06-15 13:54:30|||||||||4
1623765290000|2021-06-15 13:54:50|||||||||4
1623765300000|2021-06-15 13:55:00|||||||||2
1623765310000|2021-06-15 13:55:10|||||||||2
1623765320000|2021-06-15 13:55:20|||||||||17
1623765330000|2021-06-15 13:55:30|||||||||2
1623765340000|2021-06-15 13:55:40|||||||||4
1623765350000|2021-06-15 13:55:50|||||||||34
1623765360000|2021-06-15 13:56:00|||||||||3
1623765370000|2021-06-15 13:56:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|21
1623765390000|2021-06-15 13:56:30|||||||||2
1623765400000|2021-06-15 13:56:40|||||||||3
1623765410000|2021-06-15 13:56:50|||||||||11
1623765420000|2021-06-15 13:57:00|||||||||6
1623765430000|2021-06-15 13:57:10|||||||||2
1623765450000|2021-06-15 13:57:30|||||||||2
1623765470000|2021-06-15 13:57:50|||||||||2
1623765480000|2021-06-15 13:58:00|||||||||4
1623765490000|2021-06-15 13:58:10|||||||||6
1623765510000|2021-06-15 13:58:30|||||||||38
1623765530000|2021-06-15 13:58:50|||||||||4
1623765540000|2021-06-15 13:59:00|||||||||84
1623765550000|2021-06-15 13:59:10|||||||||2
1623765570000|2021-06-15 13:59:30|||||||||2
1623765580000|2021-06-15 13:59:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|25
1623765590000|2021-06-15 13:59:50|||||||||4
1623765600000|2021-06-15 14:00:00|||||||||1
1623765610000|2021-06-15 14:00:10|||||||||15
1623765620000|2021-06-15 14:00:20|||||||||2
1623765630000|2021-06-15 14:00:30|||||||||2
1623765640000|2021-06-15 14:00:40|||||||||5
1623765650000|2021-06-15 14:00:50|||||||||11
1623765660000|2021-06-15 14:01:00|||||||||2
1623765670000|2021-06-15 14:01:10|||||||||55
1623765680000|2021-06-15 14:01:20|||||||||59
1623765690000|2021-06-15 14:01:30|||||||||2
1623765700000|2021-06-15 14:01:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|42
1623765710000|2021-06-15 14:01:50|||||||||4
1623765720000|2021-06-15 14:02:00|||||||||10
1623765730000|2021-06-15 14:02:10|||||||||3
1623765750000|2021-06-15 14:02:30|||||||||14
1623765760000|2021-06-15 14:02:40|||||||||3
1623765770000|2021-06-15 14:02:50|||||||||8
1623765780000|2021-06-15 14:03:00|||||||||3
1623765790000|2021-06-15 14:03:10|||||||||13
1623765800000|2021-06-15 14:03:20|||||||||2
1623765810000|2021-06-15 14:03:30|||||||||4
1623765820000|2021-06-15 14:03:40|||||||||72
1623765830000|2021-06-15 14:03:50|||||||||7
1623765840000|2021-06-15 14:04:00|||||||||10
1623765850000|2021-06-15 14:04:10|||||||||3
1623765870000|2021-06-15 14:04:30|||||||||6
1623765880000|2021-06-15 14:04:40|||||||||16
1623765890000|2021-06-15 14:04:50|||||||||3
1623765900000|2021-06-15 14:05:00|||||||||3
1623765910000|2021-06-15 14:05:10|||||||||3
1623765920000|2021-06-15 14:05:20|||||||||4
1623765930000|2021-06-15 14:05:30|||||||||2
1623765940000|2021-06-15 14:05:40|||||||||20
1623765950000|2021-06-15 14:05:50|||||||||3
1623765960000|2021-06-15 14:06:00|||||||||2
1623765970000|2021-06-15 14:06:10|||||||||2
1623765980000|2021-06-15 14:06:20|||||||||3
1623765990000|2021-06-15 14:06:30|||||||||2
1623766010000|2021-06-15 14:06:50|||||||||36
1623766020000|2021-06-15 14:07:00|||||||||3
1623766030000|2021-06-15 14:07:10|||||||||8
1623766040000|2021-06-15 14:07:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|35
1623766050000|2021-06-15 14:07:30|||||||||2
1623766060000|2021-06-15 14:07:40|||||||||2
1623766070000|2021-06-15 14:07:50|||||||||13
1623766080000|2021-06-15 14:08:00|||||||||15
1623766090000|2021-06-15 14:08:10|||||||||2
1623766100000|2021-06-15 14:08:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1623766110000|2021-06-15 14:08:30|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|48
1623766120000|2021-06-15 14:08:40|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|8
1623766130000|2021-06-15 14:08:50|||||||||2
1623766140000|2021-06-15 14:09:00|||||||||93
1623766150000|2021-06-15 14:09:10|||||||||3
1623766170000|2021-06-15 14:09:30|||||||||2
1623766180000|2021-06-15 14:09:40|||||||||1
1623766190000|2021-06-15 14:09:50|||||||||2
1623766200000|2021-06-15 14:10:00|||||||||4
1623766210000|2021-06-15 14:10:10|||||||||14
1623766220000|2021-06-15 14:10:20|||||||||41
1623766230000|2021-06-15 14:10:30|||||||||2
1623766240000|2021-06-15 14:10:40|||||||||55
1623766250000|2021-06-15 14:10:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|23
1623766260000|2021-06-15 14:11:00|||||||||2
1623766270000|2021-06-15 14:11:10|||||||||5
1623766290000|2021-06-15 14:11:30|||||||||2
1623766300000|2021-06-15 14:11:40|||||||||2
1623766310000|2021-06-15 14:11:50|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|11
1623766320000|2021-06-15 14:12:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|12
1623766330000|2021-06-15 14:12:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|10
1623766340000|2021-06-15 14:12:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|48
1623766350000|2021-06-15 14:12:30|||||||||3
1623766360000|2021-06-15 14:12:40|||||||||1
1623766370000|2021-06-15 14:12:50|||||||||3
1623766380000|2021-06-15 14:13:00|||||||||8
1623766390000|2021-06-15 14:13:10|||||||||3
1623766400000|2021-06-15 14:13:20|||||||||13
1623766410000|2021-06-15 14:13:30|19.48|19.32|19.48|19.32|19.48|19.32|19.43|19.27|40
1623766420000|2021-06-15 14:13:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|13
1623766430000|2021-06-15 14:13:50|||||||||6
1623766440000|2021-06-15 14:14:00|||||||||23
1623766450000|2021-06-15 14:14:10|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|86
1623766460000|2021-06-15 14:14:20|19.46|19.3|19.48|19.32|19.48|19.32|19.43|19.27|34
1623766470000|2021-06-15 14:14:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|2
1623766480000|2021-06-15 14:14:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1623766490000|2021-06-15 14:14:50|||||||||27
1623766500000|2021-06-15 14:15:00|||||||||4
1623766510000|2021-06-15 14:15:10|||||||||12
1623766520000|2021-06-15 14:15:20|||||||||12
1623766530000|2021-06-15 14:15:30|||||||||2
1623766540000|2021-06-15 14:15:40|||||||||2
1623766550000|2021-06-15 14:15:50|||||||||5
1623766560000|2021-06-15 14:16:00|||||||||5
1623766570000|2021-06-15 14:16:10|||||||||4
1623766580000|2021-06-15 14:16:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1623766590000|2021-06-15 14:16:30|||||||||2
1623766600000|2021-06-15 14:16:40|||||||||11
1623766610000|2021-06-15 14:16:50|||||||||7
1623766620000|2021-06-15 14:17:00|||||||||3
1623766630000|2021-06-15 14:17:10|||||||||3
1623766640000|2021-06-15 14:17:20|||||||||2
1623766650000|2021-06-15 14:17:30|||||||||4
1623766660000|2021-06-15 14:17:40|||||||||6
1623766670000|2021-06-15 14:17:50|||||||||7
1623766680000|2021-06-15 14:18:00|||||||||6
1623766690000|2021-06-15 14:18:10|||||||||2
1623766700000|2021-06-15 14:18:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|46
1623766710000|2021-06-15 14:18:30|||||||||22
1623766720000|2021-06-15 14:18:40|||||||||3
1623766730000|2021-06-15 14:18:50|||||||||22
1623766740000|2021-06-15 14:19:00|||||||||2
1623766750000|2021-06-15 14:19:10|||||||||22
1623766760000|2021-06-15 14:19:20|||||||||14
1623766770000|2021-06-15 14:19:30|||||||||3
1623766780000|2021-06-15 14:19:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|38
1623766790000|2021-06-15 14:19:50|||||||||3
1623766800000|2021-06-15 14:20:00|||||||||5
1623766810000|2021-06-15 14:20:10|||||||||2
1623766820000|2021-06-15 14:20:20|||||||||3
1623766830000|2021-06-15 14:20:30|||||||||3
1623766840000|2021-06-15 14:20:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|43
1623766850000|2021-06-15 14:20:50|||||||||2
1623766860000|2021-06-15 14:21:00|||||||||3
1623766870000|2021-06-15 14:21:10|||||||||2
1623766880000|2021-06-15 14:21:20|||||||||21
1623766890000|2021-06-15 14:21:30|||||||||2
1623766900000|2021-06-15 14:21:40|||||||||61
1623766910000|2021-06-15 14:21:50|||||||||2
1623766920000|2021-06-15 14:22:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|46
1623766930000|2021-06-15 14:22:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|13
1623766940000|2021-06-15 14:22:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|40
1623766950000|2021-06-15 14:22:30|||||||||26
1623766960000|2021-06-15 14:22:40|||||||||2
1623766970000|2021-06-15 14:22:50|||||||||2
1623766980000|2021-06-15 14:23:00|||||||||21
1623766990000|2021-06-15 14:23:10|||||||||2
1623767000000|2021-06-15 14:23:20|||||||||26
1623767010000|2021-06-15 14:23:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|26
1623767020000|2021-06-15 14:23:40|||||||||1
1623767030000|2021-06-15 14:23:50|||||||||18
1623767040000|2021-06-15 14:24:00|||||||||2
1623767050000|2021-06-15 14:24:10|||||||||2
1623767060000|2021-06-15 14:24:20|||||||||21
1623767070000|2021-06-15 14:24:30|||||||||2
1623767080000|2021-06-15 14:24:40|||||||||2
1623767090000|2021-06-15 14:24:50|||||||||7
1623767100000|2021-06-15 14:25:00|||||||||4
1623767110000|2021-06-15 14:25:10|||||||||2
1623767120000|2021-06-15 14:25:20|||||||||3
1623767130000|2021-06-15 14:25:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1623767140000|2021-06-15 14:25:40|||||||||2
1623767150000|2021-06-15 14:25:50|||||||||5
1623767160000|2021-06-15 14:26:00|||||||||6
1623767170000|2021-06-15 14:26:10|||||||||14
1623767180000|2021-06-15 14:26:20|||||||||18
1623767190000|2021-06-15 14:26:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|24
1623767200000|2021-06-15 14:26:40|||||||||3
1623767210000|2021-06-15 14:26:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1623767220000|2021-06-15 14:27:00|||||||||3
1623767230000|2021-06-15 14:27:10|||||||||6
1623767240000|2021-06-15 14:27:20|||||||||3
1623767250000|2021-06-15 14:27:30|||||||||4
1623767260000|2021-06-15 14:27:40|||||||||3
1623767270000|2021-06-15 14:27:50|||||||||15
1623767280000|2021-06-15 14:28:00|||||||||3
1623767290000|2021-06-15 14:28:10|||||||||4
1623767300000|2021-06-15 14:28:20|||||||||13
1623767310000|2021-06-15 14:28:30|||||||||16
1623767320000|2021-06-15 14:28:40|||||||||8
1623767330000|2021-06-15 14:28:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|42
1623767340000|2021-06-15 14:29:00|||||||||2
1623767350000|2021-06-15 14:29:10|||||||||2
1623767360000|2021-06-15 14:29:20|||||||||2
1623767370000|2021-06-15 14:29:30|||||||||1
1623767380000|2021-06-15 14:29:40|||||||||12
1623767390000|2021-06-15 14:29:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|23
1623767400000|2021-06-15 14:30:00|||||||||2
1623767410000|2021-06-15 14:30:10|||||||||1
1623767420000|2021-06-15 14:30:20|||||||||4
1623767430000|2021-06-15 14:30:30|||||||||4
1623767440000|2021-06-15 14:30:40|||||||||8
1623767450000|2021-06-15 14:30:50|||||||||21
1623767460000|2021-06-15 14:31:00|||||||||6
1623767470000|2021-06-15 14:31:10|||||||||1
1623767480000|2021-06-15 14:31:20|||||||||1
1623767490000|2021-06-15 14:31:30|||||||||1
1623767500000|2021-06-15 14:31:40|||||||||9
1623767510000|2021-06-15 14:31:50|||||||||4
1623767520000|2021-06-15 14:32:00|||||||||26
1623767530000|2021-06-15 14:32:10|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|33
1623767540000|2021-06-15 14:32:20|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|46
1623767550000|2021-06-15 14:32:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1623767560000|2021-06-15 14:32:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1623767570000|2021-06-15 14:32:50|||||||||1
1623767580000|2021-06-15 14:33:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1623767590000|2021-06-15 14:33:10|||||||||12
1623767600000|2021-06-15 14:33:20|||||||||1
1623767610000|2021-06-15 14:33:30|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|88
1623767620000|2021-06-15 14:33:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1623767630000|2021-06-15 14:33:50|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|25
1623767640000|2021-06-15 14:34:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1623767650000|2021-06-15 14:34:10|||||||||14
1623767660000|2021-06-15 14:34:20|||||||||4
1623767670000|2021-06-15 14:34:30|||||||||1
1623767680000|2021-06-15 14:34:40|||||||||10
1623767690000|2021-06-15 14:34:50|||||||||1
1623767700000|2021-06-15 14:35:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|6
1623767710000|2021-06-15 14:35:10|||||||||3
1623767720000|2021-06-15 14:35:20|19.48|19.32|19.51|19.35|19.53|19.37|19.48|19.32|6
1623767730000|2021-06-15 14:35:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1623767740000|2021-06-15 14:35:40|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|11
1623767750000|2021-06-15 14:35:50|||||||||1
1623767760000|2021-06-15 14:36:00|||||||||3
1623767770000|2021-06-15 14:36:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|30
1623767780000|2021-06-15 14:36:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|30
1623767790000|2021-06-15 14:36:30|||||||||1
1623767800000|2021-06-15 14:36:40|||||||||5
1623767810000|2021-06-15 14:36:50|||||||||1
1623767820000|2021-06-15 14:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1623767830000|2021-06-15 14:37:10|||||||||2
1623767840000|2021-06-15 14:37:20|||||||||5
1623767850000|2021-06-15 14:37:30|||||||||25
1623767860000|2021-06-15 14:37:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|20
1623767870000|2021-06-15 14:37:50|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|15
1623767880000|2021-06-15 14:38:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1623767890000|2021-06-15 14:38:10|||||||||3
1623767900000|2021-06-15 14:38:20|||||||||1
1623767910000|2021-06-15 14:38:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|3
1623767920000|2021-06-15 14:38:40|||||||||2
1623767930000|2021-06-15 14:38:50|||||||||9
1623767940000|2021-06-15 14:39:00|||||||||1
1623767950000|2021-06-15 14:39:10|||||||||2
1623767960000|2021-06-15 14:39:20|||||||||8
1623767970000|2021-06-15 14:39:30|||||||||1
1623767980000|2021-06-15 14:39:40|||||||||1
1623767990000|2021-06-15 14:39:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1623768000000|2021-06-15 14:40:00|||||||||4
1623768010000|2021-06-15 14:40:10|||||||||5
1623768020000|2021-06-15 14:40:20|||||||||6
1623768030000|2021-06-15 14:40:30|||||||||1
1623768040000|2021-06-15 14:40:40|||||||||5
1623768050000|2021-06-15 14:40:50|||||||||7
1623768060000|2021-06-15 14:41:00|||||||||6
1623768070000|2021-06-15 14:41:10|||||||||1
1623768080000|2021-06-15 14:41:20|||||||||2
1623768100000|2021-06-15 14:41:40|||||||||4
1623768110000|2021-06-15 14:41:50|||||||||1
1623768120000|2021-06-15 14:42:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|37
1623768130000|2021-06-15 14:42:10|||||||||4
1623768140000|2021-06-15 14:42:20|||||||||2
1623768150000|2021-06-15 14:42:30|||||||||4
1623768160000|2021-06-15 14:42:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|32
1623768170000|2021-06-15 14:42:50|||||||||14
1623768180000|2021-06-15 14:43:00|||||||||2
1623768190000|2021-06-15 14:43:10|||||||||2
1623768200000|2021-06-15 14:43:20|19.53|19.37|19.51|19.35|19.53|19.37|19.48|19.32|80
1623768210000|2021-06-15 14:43:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1623768220000|2021-06-15 14:43:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|33
1623768230000|2021-06-15 14:43:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|11
1623768240000|2021-06-15 14:44:00|||||||||8
1623768250000|2021-06-15 14:44:10|||||||||2
1623768260000|2021-06-15 14:44:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1623768270000|2021-06-15 14:44:30|||||||||32
1623768280000|2021-06-15 14:44:40|||||||||3
1623768300000|2021-06-15 14:45:00|||||||||6
1623768310000|2021-06-15 14:45:10|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|56
1623768320000|2021-06-15 14:45:20|||||||||7
1623768330000|2021-06-15 14:45:30|||||||||52
1623768340000|2021-06-15 14:45:40|||||||||4
1623768350000|2021-06-15 14:45:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|93
1623768360000|2021-06-15 14:46:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|23
1623768380000|2021-06-15 14:46:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|31
1623768390000|2021-06-15 14:46:30|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|19
1623768400000|2021-06-15 14:46:40|||||||||4
1623768410000|2021-06-15 14:46:50|||||||||4
1623768420000|2021-06-15 14:47:00|||||||||4
1623768430000|2021-06-15 14:47:10|||||||||3
1623768440000|2021-06-15 14:47:20|||||||||3
1623768460000|2021-06-15 14:47:40|||||||||4
1623768470000|2021-06-15 14:47:50|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|42
1623768480000|2021-06-15 14:48:00|||||||||3
1623768500000|2021-06-15 14:48:20|||||||||5
1623768520000|2021-06-15 14:48:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|7
1623768530000|2021-06-15 14:48:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|94
1623768540000|2021-06-15 14:49:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|39
1623768560000|2021-06-15 14:49:20|||||||||5
1623768570000|2021-06-15 14:49:30|||||||||3
1623768580000|2021-06-15 14:49:40|||||||||2
1623768590000|2021-06-15 14:49:50|||||||||4
1623768600000|2021-06-15 14:50:00|||||||||3
1623768610000|2021-06-15 14:50:10|||||||||7
1623768620000|2021-06-15 14:50:20|||||||||3
1623768630000|2021-06-15 14:50:30|||||||||1
1623768640000|2021-06-15 14:50:40|||||||||39
1623768650000|2021-06-15 14:50:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1623768660000|2021-06-15 14:51:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|24
1623768670000|2021-06-15 14:51:10|||||||||42
1623768680000|2021-06-15 14:51:20|||||||||62
1623768690000|2021-06-15 14:51:30|||||||||53
1623768700000|2021-06-15 14:51:40|||||||||2
1623768710000|2021-06-15 14:51:50|||||||||3
1623768720000|2021-06-15 14:52:00|||||||||4
1623768730000|2021-06-15 14:52:10|||||||||1
1623768740000|2021-06-15 14:52:20|||||||||3
1623768760000|2021-06-15 14:52:40|||||||||2
1623768770000|2021-06-15 14:52:50|||||||||4
1623768780000|2021-06-15 14:53:00|||||||||19
1623768800000|2021-06-15 14:53:20|||||||||4
1623768820000|2021-06-15 14:53:40|||||||||7
1623768830000|2021-06-15 14:53:50|||||||||6
1623768840000|2021-06-15 14:54:00|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|42
1623768850000|2021-06-15 14:54:10|||||||||2
1623768860000|2021-06-15 14:54:20|||||||||3
1623768870000|2021-06-15 14:54:30|||||||||1
1623768880000|2021-06-15 14:54:40|||||||||2
1623768890000|2021-06-15 14:54:50|||||||||3
1623768900000|2021-06-15 14:55:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|21
1623768920000|2021-06-15 14:55:20|||||||||4
1623768930000|2021-06-15 14:55:30|||||||||1
1623768940000|2021-06-15 14:55:40|||||||||2
1623768950000|2021-06-15 14:55:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|21
1623768960000|2021-06-15 14:56:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1623768970000|2021-06-15 14:56:10|19.56|19.4|19.58|19.42|19.58|19.42|19.53|19.37|32
1623768980000|2021-06-15 14:56:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|7
1623768990000|2021-06-15 14:56:30|||||||||3
1623769000000|2021-06-15 14:56:40|||||||||2
1623769010000|2021-06-15 14:56:50|||||||||2
1623769020000|2021-06-15 14:57:00|||||||||9
1623769030000|2021-06-15 14:57:10|||||||||5
1623769040000|2021-06-15 14:57:20|||||||||6
1623769060000|2021-06-15 14:57:40|||||||||11
1623769070000|2021-06-15 14:57:50|||||||||2
1623769080000|2021-06-15 14:58:00|||||||||4
1623769090000|2021-06-15 14:58:10|||||||||2
1623769100000|2021-06-15 14:58:20|||||||||3
1623769110000|2021-06-15 14:58:30|||||||||3
1623769120000|2021-06-15 14:58:40|||||||||2
1623769130000|2021-06-15 14:58:50|||||||||3
1623769140000|2021-06-15 14:59:00|||||||||5
1623769160000|2021-06-15 14:59:20|||||||||4
1623769180000|2021-06-15 14:59:40|||||||||2
1623769190000|2021-06-15 14:59:50|||||||||4
1623769200000|2021-06-15 15:00:00|||||||||10
1623769210000|2021-06-15 15:00:10|||||||||8
1623769220000|2021-06-15 15:00:20|||||||||4
1623769240000|2021-06-15 15:00:40|||||||||2
1623769250000|2021-06-15 15:00:50|||||||||2
1623769260000|2021-06-15 15:01:00|||||||||2
1623769270000|2021-06-15 15:01:10|||||||||13
1623769280000|2021-06-15 15:01:20|||||||||7
1623769300000|2021-06-15 15:01:40|||||||||6
1623769320000|2021-06-15 15:02:00|||||||||9
1623769330000|2021-06-15 15:02:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|141
1623769340000|2021-06-15 15:02:20|||||||||5
1623769360000|2021-06-15 15:02:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|36
1623769370000|2021-06-15 15:02:50|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|68
1623769380000|2021-06-15 15:03:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|39
1623769390000|2021-06-15 15:03:10|||||||||1
1623769400000|2021-06-15 15:03:20|||||||||4
1623769410000|2021-06-15 15:03:30|||||||||2
1623769420000|2021-06-15 15:03:40|||||||||4
1623769440000|2021-06-15 15:04:00|||||||||5
1623769450000|2021-06-15 15:04:10|||||||||2
1623769460000|2021-06-15 15:04:20|||||||||10
1623769470000|2021-06-15 15:04:30|||||||||9
1623769480000|2021-06-15 15:04:40|||||||||2
1623769500000|2021-06-15 15:05:00|||||||||8
1623769510000|2021-06-15 15:05:10|||||||||2
1623769520000|2021-06-15 15:05:20|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|16
1623769530000|2021-06-15 15:05:30|||||||||1
1623769540000|2021-06-15 15:05:40|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|26
1623769550000|2021-06-15 15:05:50|||||||||2
1623769560000|2021-06-15 15:06:00|19.53|19.37|19.56|19.4|19.58|19.42|19.53|19.37|45
1623769570000|2021-06-15 15:06:10|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|2
1623769580000|2021-06-15 15:06:20|||||||||2
1623769590000|2021-06-15 15:06:30|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|19
1623769600000|2021-06-15 15:06:40|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|6
1623769610000|2021-06-15 15:06:50|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|0
1623769620000|2021-06-15 15:07:00|||||||||2
1623769630000|2021-06-15 15:07:10|||||||||2
1623769640000|2021-06-15 15:07:20|||||||||1
1623769650000|2021-06-15 15:07:30|||||||||5
1623769660000|2021-06-15 15:07:40|||||||||5
1623769680000|2021-06-15 15:08:00|||||||||7
1623769700000|2021-06-15 15:08:20|||||||||5
1623769710000|2021-06-15 15:08:30|||||||||3
1623769720000|2021-06-15 15:08:40|||||||||4
1623769770000|2021-06-15 15:09:30|||||||||8
1623769780000|2021-06-15 15:09:40|||||||||3
1623769790000|2021-06-15 15:09:50|||||||||4
1623769820000|2021-06-15 15:10:20|||||||||8
1623769840000|2021-06-15 15:10:40|||||||||17
1623769850000|2021-06-15 15:10:50|||||||||2
1623769860000|2021-06-15 15:11:00|||||||||5
1623769870000|2021-06-15 15:11:10|||||||||11
1623769880000|2021-06-15 15:11:20|||||||||2
1623769890000|2021-06-15 15:11:30|||||||||1
1623769900000|2021-06-15 15:11:40|||||||||1
1623769910000|2021-06-15 15:11:50|||||||||1
1623769920000|2021-06-15 15:12:00|||||||||2
1623769930000|2021-06-15 15:12:10|||||||||1
1623769940000|2021-06-15 15:12:20|||||||||1
1623769950000|2021-06-15 15:12:30|||||||||2
1623769960000|2021-06-15 15:12:40|||||||||1
1623769970000|2021-06-15 15:12:50|||||||||1
1623769990000|2021-06-15 15:13:10|||||||||1
1623770000000|2021-06-15 15:13:20|||||||||2
1623770010000|2021-06-15 15:13:30|||||||||1
1623770040000|2021-06-15 15:14:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1623770050000|2021-06-15 15:14:10|||||||||1
1623770070000|2021-06-15 15:14:30|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|47
1623770080000|2021-06-15 15:14:40|19.53|19.37|19.56|19.4|19.58|19.42|19.53|19.37|2
1623770090000|2021-06-15 15:14:50|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|2
1623770120000|2021-06-15 15:15:20|||||||||20
1623770130000|2021-06-15 15:15:30|||||||||7
1623770140000|2021-06-15 15:15:40|||||||||1
1623770150000|2021-06-15 15:15:50|||||||||3
1623770160000|2021-06-15 15:16:00|||||||||6
1623770190000|2021-06-15 15:16:30|||||||||1
1623770220000|2021-06-15 15:17:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1623770230000|2021-06-15 15:17:10|||||||||19
1623770270000|2021-06-15 15:17:50|||||||||28
1623770280000|2021-06-15 15:18:00|||||||||11
1623770290000|2021-06-15 15:18:10|||||||||3
1623770310000|2021-06-15 15:18:30|||||||||1
1623770320000|2021-06-15 15:18:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|130
1623770350000|2021-06-15 15:19:10|||||||||8
1623770380000|2021-06-15 15:19:40|||||||||2
1623770390000|2021-06-15 15:19:50|||||||||20
1623770410000|2021-06-15 15:20:10|||||||||2
1623770430000|2021-06-15 15:20:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|73
1623770440000|2021-06-15 15:20:40|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|19
1623770450000|2021-06-15 15:20:50|||||||||8
1623770460000|2021-06-15 15:21:00|||||||||3
1623770470000|2021-06-15 15:21:10|||||||||2
1623770480000|2021-06-15 15:21:20|||||||||4
1623770490000|2021-06-15 15:21:30|||||||||2
1623770500000|2021-06-15 15:21:40|||||||||1
1623770510000|2021-06-15 15:21:50|||||||||3
1623770520000|2021-06-15 15:22:00|||||||||1
1623770560000|2021-06-15 15:22:40|||||||||6
1623770570000|2021-06-15 15:22:50|||||||||54
1623770620000|2021-06-15 15:23:40|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|8
1623770630000|2021-06-15 15:23:50|||||||||2
1623770650000|2021-06-15 15:24:10|||||||||1
1623770710000|2021-06-15 15:25:10|||||||||20
1623770720000|2021-06-15 15:25:20|||||||||23
1623770730000|2021-06-15 15:25:30|||||||||3
1623770760000|2021-06-15 15:26:00|||||||||8
1623770770000|2021-06-15 15:26:10|||||||||2
1623770790000|2021-06-15 15:26:30|||||||||5
1623770800000|2021-06-15 15:26:40|||||||||4
1623770810000|2021-06-15 15:26:50|||||||||4
1623770820000|2021-06-15 15:27:00|||||||||11
1623770830000|2021-06-15 15:27:10|||||||||5
1623770840000|2021-06-15 15:27:20|||||||||1
1623770850000|2021-06-15 15:27:30|||||||||5
1623770860000|2021-06-15 15:27:40|||||||||13
1623770870000|2021-06-15 15:27:50|||||||||4
1623770880000|2021-06-15 15:28:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|14
1623770890000|2021-06-15 15:28:10|||||||||1
1623770900000|2021-06-15 15:28:20|||||||||16
1623770910000|2021-06-15 15:28:30|||||||||9
1623770920000|2021-06-15 15:28:40|||||||||3
1623770930000|2021-06-15 15:28:50|||||||||1
1623770940000|2021-06-15 15:29:00|||||||||8
1623770950000|2021-06-15 15:29:10|||||||||2
1623770960000|2021-06-15 15:29:20|||||||||1
1623770970000|2021-06-15 15:29:30|||||||||5
1623770980000|2021-06-15 15:29:40|||||||||9
1623770990000|2021-06-15 15:29:50|||||||||2
1623771000000|2021-06-15 15:30:00|||||||||2
1623771010000|2021-06-15 15:30:10|||||||||1
1623771020000|2021-06-15 15:30:20|||||||||1
1623771030000|2021-06-15 15:30:30|||||||||16
1623771040000|2021-06-15 15:30:40|||||||||1
1623771050000|2021-06-15 15:30:50|||||||||1
1623771060000|2021-06-15 15:31:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|26
1623771070000|2021-06-15 15:31:10|||||||||3
1623771080000|2021-06-15 15:31:20|||||||||2
1623771090000|2021-06-15 15:31:30|||||||||5
1623771100000|2021-06-15 15:31:40|||||||||1
1623771110000|2021-06-15 15:31:50|||||||||4
1623771120000|2021-06-15 15:32:00|||||||||9
1623771130000|2021-06-15 15:32:10|||||||||1
1623771140000|2021-06-15 15:32:20|||||||||2
1623771150000|2021-06-15 15:32:30|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|16
1623771160000|2021-06-15 15:32:40|||||||||3
1623771170000|2021-06-15 15:32:50|||||||||3
1623771180000|2021-06-15 15:33:00|||||||||3
1623771190000|2021-06-15 15:33:10|||||||||4
1623771200000|2021-06-15 15:33:20|||||||||5
1623771210000|2021-06-15 15:33:30|||||||||1
1623771220000|2021-06-15 15:33:40|||||||||1
1623771230000|2021-06-15 15:33:50|||||||||1
1623771240000|2021-06-15 15:34:00|||||||||3
1623771250000|2021-06-15 15:34:10|||||||||1
1623771260000|2021-06-15 15:34:20|||||||||3
1623771270000|2021-06-15 15:34:30|||||||||2
1623771280000|2021-06-15 15:34:40|||||||||3
1623771290000|2021-06-15 15:34:50|||||||||1
1623771300000|2021-06-15 15:35:00|||||||||5
1623771310000|2021-06-15 15:35:10|||||||||3
1623771320000|2021-06-15 15:35:20|||||||||2
1623771330000|2021-06-15 15:35:30|||||||||2
1623771340000|2021-06-15 15:35:40|||||||||4
1623771350000|2021-06-15 15:35:50|||||||||1
1623771360000|2021-06-15 15:36:00|||||||||3
1623771370000|2021-06-15 15:36:10|||||||||9
1623771380000|2021-06-15 15:36:20|||||||||6
1623771390000|2021-06-15 15:36:30|||||||||1
1623771400000|2021-06-15 15:36:40|||||||||1
1623771410000|2021-06-15 15:36:50|||||||||11
1623771420000|2021-06-15 15:37:00|||||||||1
1623771430000|2021-06-15 15:37:10|||||||||3
1623771440000|2021-06-15 15:37:20|||||||||18
1623771450000|2021-06-15 15:37:30|||||||||2
1623771460000|2021-06-15 15:37:40|||||||||1
1623771470000|2021-06-15 15:37:50|||||||||1
1623771480000|2021-06-15 15:38:00|||||||||2
1623771490000|2021-06-15 15:38:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1623771500000|2021-06-15 15:38:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|24
1623771510000|2021-06-15 15:38:30|||||||||6
1623771520000|2021-06-15 15:38:40|||||||||1
1623771530000|2021-06-15 15:38:50|||||||||2
1623771540000|2021-06-15 15:39:00|||||||||1
1623771550000|2021-06-15 15:39:10|||||||||30
1623771560000|2021-06-15 15:39:20|||||||||6
1623771570000|2021-06-15 15:39:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|23
1623771580000|2021-06-15 15:39:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|43
1623771590000|2021-06-15 15:39:50|||||||||1
1623771600000|2021-06-15 15:40:00|||||||||1
1623771610000|2021-06-15 15:40:10|||||||||1
1623771620000|2021-06-15 15:40:20|||||||||2
1623771630000|2021-06-15 15:40:30|||||||||28
1623771640000|2021-06-15 15:40:40|||||||||1
1623771650000|2021-06-15 15:40:50|||||||||1
1623771660000|2021-06-15 15:41:00|||||||||1
1623771670000|2021-06-15 15:41:10|||||||||6
1623771680000|2021-06-15 15:41:20|||||||||1
1623771690000|2021-06-15 15:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1623771700000|2021-06-15 15:41:40|||||||||1
1623771710000|2021-06-15 15:41:50|||||||||1
1623771720000|2021-06-15 15:42:00|||||||||1
1623771730000|2021-06-15 15:42:10|||||||||1
1623771740000|2021-06-15 15:42:20|||||||||5
1623771750000|2021-06-15 15:42:30|||||||||1
1623771760000|2021-06-15 15:42:40|||||||||1
1623771770000|2021-06-15 15:42:50|||||||||5
1623771780000|2021-06-15 15:43:00|||||||||3
1623771790000|2021-06-15 15:43:10|||||||||3
1623771800000|2021-06-15 15:43:20|||||||||1
1623771810000|2021-06-15 15:43:30|||||||||1
1623771820000|2021-06-15 15:43:40|||||||||3
1623771830000|2021-06-15 15:43:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|7
1623771840000|2021-06-15 15:44:00|||||||||3
1623771850000|2021-06-15 15:44:10|||||||||2
1623771860000|2021-06-15 15:44:20|||||||||20
1623771870000|2021-06-15 15:44:30|||||||||3
1623771890000|2021-06-15 15:44:50|||||||||3
1623771910000|2021-06-15 15:45:10|||||||||51
1623771920000|2021-06-15 15:45:20|||||||||2
1623771930000|2021-06-15 15:45:30|||||||||9
1623771950000|2021-06-15 15:45:50|||||||||2
1623771960000|2021-06-15 15:46:00|||||||||1
1623771970000|2021-06-15 15:46:10|||||||||2
1623771990000|2021-06-15 15:46:30|||||||||7
1623772000000|2021-06-15 15:46:40|||||||||3
1623772010000|2021-06-15 15:46:50|||||||||7
1623772020000|2021-06-15 15:47:00|||||||||1
1623772030000|2021-06-15 15:47:10|||||||||6
1623772040000|2021-06-15 15:47:20|||||||||1
1623772050000|2021-06-15 15:47:30|||||||||3
1623772060000|2021-06-15 15:47:40|||||||||1
1623772070000|2021-06-15 15:47:50|||||||||3
1623772080000|2021-06-15 15:48:00|||||||||1
1623772090000|2021-06-15 15:48:10|||||||||2
1623772100000|2021-06-15 15:48:20|||||||||4
1623772110000|2021-06-15 15:48:30|||||||||5
1623772120000|2021-06-15 15:48:40|||||||||3
1623772130000|2021-06-15 15:48:50|||||||||3
1623772140000|2021-06-15 15:49:00|||||||||1
1623772150000|2021-06-15 15:49:10|||||||||3
1623772160000|2021-06-15 15:49:20|||||||||4
1623772170000|2021-06-15 15:49:30|||||||||2
1623772190000|2021-06-15 15:49:50|||||||||3
1623772200000|2021-06-15 15:50:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1623772210000|2021-06-15 15:50:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|78
1623772220000|2021-06-15 15:50:20|||||||||1
1623772230000|2021-06-15 15:50:30|||||||||2
1623772240000|2021-06-15 15:50:40|||||||||7
1623772250000|2021-06-15 15:50:50|||||||||3
1623772270000|2021-06-15 15:51:10|||||||||3
1623772290000|2021-06-15 15:51:30|||||||||2
1623772300000|2021-06-15 15:51:40|||||||||5
1623772310000|2021-06-15 15:51:50|||||||||2
1623772320000|2021-06-15 15:52:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|149
1623772330000|2021-06-15 15:52:10|||||||||28
1623772340000|2021-06-15 15:52:20|||||||||1
1623772350000|2021-06-15 15:52:30|||||||||4
1623772360000|2021-06-15 15:52:40|||||||||6
1623772370000|2021-06-15 15:52:50|||||||||2
1623772390000|2021-06-15 15:53:10|||||||||3
1623772410000|2021-06-15 15:53:30|||||||||2
1623772420000|2021-06-15 15:53:40|||||||||23
1623772430000|2021-06-15 15:53:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|35
1623772450000|2021-06-15 15:54:10|||||||||12
1623772460000|2021-06-15 15:54:20|||||||||3
1623772470000|2021-06-15 15:54:30|||||||||24
1623772490000|2021-06-15 15:54:50|||||||||2
1623772500000|2021-06-15 15:55:00|||||||||42
1623772510000|2021-06-15 15:55:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1623772530000|2021-06-15 15:55:30|||||||||2
1623772540000|2021-06-15 15:55:40|||||||||2
1623772550000|2021-06-15 15:55:50|||||||||10
1623772560000|2021-06-15 15:56:00|||||||||16
1623772570000|2021-06-15 15:56:10|||||||||2
1623772580000|2021-06-15 15:56:20|||||||||4
1623772590000|2021-06-15 15:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|21
1623772600000|2021-06-15 15:56:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1623772610000|2021-06-15 15:56:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1623772630000|2021-06-15 15:57:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|14
1623772640000|2021-06-15 15:57:20|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|6
1623772650000|2021-06-15 15:57:30|||||||||1
1623772660000|2021-06-15 15:57:40|||||||||17
1623772670000|2021-06-15 15:57:50|||||||||1
1623772680000|2021-06-15 15:58:00|||||||||6
1623772690000|2021-06-15 15:58:10|||||||||149
1623772700000|2021-06-15 15:58:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|44
1623772710000|2021-06-15 15:58:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1623772720000|2021-06-15 15:58:40|||||||||2
1623772730000|2021-06-15 15:58:50|||||||||1
1623772740000|2021-06-15 15:59:00|||||||||4
1623772750000|2021-06-15 15:59:10|||||||||1
1623772760000|2021-06-15 15:59:20|||||||||1
1623772770000|2021-06-15 15:59:30|||||||||7
1623772780000|2021-06-15 15:59:40|||||||||2
1623772790000|2021-06-15 15:59:50|||||||||23
1623772800000|2021-06-15 16:00:00|||||||||1
1623772810000|2021-06-15 16:00:10|||||||||1
1623772820000|2021-06-15 16:00:20|||||||||1
1623772830000|2021-06-15 16:00:30|||||||||1
1623772840000|2021-06-15 16:00:40|||||||||9
1623772850000|2021-06-15 16:00:50|||||||||3
1623772860000|2021-06-15 16:01:00|||||||||17
1623772870000|2021-06-15 16:01:10|||||||||24
1623772880000|2021-06-15 16:01:20|||||||||3
1623772890000|2021-06-15 16:01:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|34
1623772900000|2021-06-15 16:01:40|||||||||11
1623772910000|2021-06-15 16:01:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|53
1623772920000|2021-06-15 16:02:00|||||||||14
1623772930000|2021-06-15 16:02:10|||||||||1
1623772940000|2021-06-15 16:02:20|||||||||9
1623772950000|2021-06-15 16:02:30|||||||||27
1623772960000|2021-06-15 16:02:40|||||||||1
1623772970000|2021-06-15 16:02:50|||||||||1
1623772980000|2021-06-15 16:03:00|||||||||1
1623772990000|2021-06-15 16:03:10|||||||||1
1623773000000|2021-06-15 16:03:20|||||||||1
1623773010000|2021-06-15 16:03:30|||||||||27
1623773020000|2021-06-15 16:03:40|||||||||2
1623773030000|2021-06-15 16:03:50|||||||||1
1623773040000|2021-06-15 16:04:00|||||||||1
1623773050000|2021-06-15 16:04:10|||||||||2
1623773060000|2021-06-15 16:04:20|||||||||1
1623773070000|2021-06-15 16:04:30|||||||||48
1623773080000|2021-06-15 16:04:40|||||||||1
1623773090000|2021-06-15 16:04:50|||||||||3
1623773100000|2021-06-15 16:05:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1623773110000|2021-06-15 16:05:10|||||||||1
1623773120000|2021-06-15 16:05:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1623773130000|2021-06-15 16:05:30|||||||||1
1623773140000|2021-06-15 16:05:40|||||||||1
1623773150000|2021-06-15 16:05:50|||||||||1
1623773160000|2021-06-15 16:06:00|||||||||1
1623773170000|2021-06-15 16:06:10|||||||||3
1623773180000|2021-06-15 16:06:20|||||||||1
1623773190000|2021-06-15 16:06:30|||||||||5
1623773200000|2021-06-15 16:06:40|||||||||1
1623773210000|2021-06-15 16:06:50|||||||||1
1623773220000|2021-06-15 16:07:00|||||||||5
1623773230000|2021-06-15 16:07:10|||||||||1
1623773240000|2021-06-15 16:07:20|||||||||1
1623773250000|2021-06-15 16:07:30|||||||||1
1623773260000|2021-06-15 16:07:40|||||||||5
1623773270000|2021-06-15 16:07:50|||||||||1
1623773280000|2021-06-15 16:08:00|||||||||1
1623773290000|2021-06-15 16:08:10|||||||||3
1623773300000|2021-06-15 16:08:20|||||||||6
1623773310000|2021-06-15 16:08:30|||||||||3
1623773320000|2021-06-15 16:08:40|||||||||1
1623773330000|2021-06-15 16:08:50|||||||||1
1623773340000|2021-06-15 16:09:00|||||||||1
1623773350000|2021-06-15 16:09:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|16
1623773360000|2021-06-15 16:09:20|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|13
1623773370000|2021-06-15 16:09:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|25
1623773380000|2021-06-15 16:09:40|||||||||1
1623773390000|2021-06-15 16:09:50|||||||||1
1623773400000|2021-06-15 16:10:00|||||||||6
1623773410000|2021-06-15 16:10:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|37
1623773420000|2021-06-15 16:10:20|||||||||1
1623773430000|2021-06-15 16:10:30|||||||||3
1623773440000|2021-06-15 16:10:40|||||||||12
1623773450000|2021-06-15 16:10:50|||||||||1
1623773460000|2021-06-15 16:11:00|||||||||1
1623773470000|2021-06-15 16:11:10|||||||||2
1623773480000|2021-06-15 16:11:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|154
1623773490000|2021-06-15 16:11:30|||||||||3
1623773520000|2021-06-15 16:12:00|19.39|19.23|19.41|19.25|19.44|19.28|19.39|19.23|86
1623773530000|2021-06-15 16:12:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623773550000|2021-06-15 16:12:30|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|8
1623773580000|2021-06-15 16:13:00|||||||||21
1623773620000|2021-06-15 16:13:40|||||||||1
1623773760000|2021-06-15 16:16:00|||||||||1
1623773830000|2021-06-15 16:17:10|||||||||1
1623773840000|2021-06-15 16:17:20|||||||||1
1623773850000|2021-06-15 16:17:30|||||||||8
1623773920000|2021-06-15 16:18:40|||||||||1
1623773930000|2021-06-15 16:18:50|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|22
1623773940000|2021-06-15 16:19:00|||||||||1
1623773950000|2021-06-15 16:19:10|||||||||1
1623773960000|2021-06-15 16:19:20|||||||||1
1623773970000|2021-06-15 16:19:30|||||||||1
1623773980000|2021-06-15 16:19:40|||||||||1
1623773990000|2021-06-15 16:19:50|||||||||1
1623774000000|2021-06-15 16:20:00|||||||||1
1623774010000|2021-06-15 16:20:10|||||||||2
1623774020000|2021-06-15 16:20:20|||||||||1
1623774030000|2021-06-15 16:20:30|||||||||1
1623774040000|2021-06-15 16:20:40|||||||||1
1623774060000|2021-06-15 16:21:00|||||||||1
1623774210000|2021-06-15 16:23:30|||||||||1
1623774230000|2021-06-15 16:23:50|||||||||1
1623774240000|2021-06-15 16:24:00|||||||||11
1623774250000|2021-06-15 16:24:10|||||||||1
1623774270000|2021-06-15 16:24:30|||||||||1
1623774280000|2021-06-15 16:24:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1623774290000|2021-06-15 16:24:50|||||||||1
1623774300000|2021-06-15 16:25:00|||||||||32
1623774320000|2021-06-15 16:25:20|||||||||1
1623774330000|2021-06-15 16:25:30|||||||||13
1623774340000|2021-06-15 16:25:40|||||||||8
1623774350000|2021-06-15 16:25:50|||||||||13
1623774390000|2021-06-15 16:26:30|||||||||7
1623774440000|2021-06-15 16:27:20|||||||||1
1623774450000|2021-06-15 16:27:30|||||||||1
1623774460000|2021-06-15 16:27:40|||||||||2
1623774470000|2021-06-15 16:27:50|||||||||1
1623774480000|2021-06-15 16:28:00|||||||||4
1623774490000|2021-06-15 16:28:10|||||||||7
1623774500000|2021-06-15 16:28:20|||||||||10
1623774510000|2021-06-15 16:28:30|||||||||31
1623774520000|2021-06-15 16:28:40|||||||||1
1623774530000|2021-06-15 16:28:50|||||||||1
1623774540000|2021-06-15 16:29:00|||||||||38
1623774550000|2021-06-15 16:29:10|||||||||1
1623774560000|2021-06-15 16:29:20|||||||||15
1623774570000|2021-06-15 16:29:30|||||||||1
1623774580000|2021-06-15 16:29:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|11
1623774590000|2021-06-15 16:29:50|||||||||1
1623774600000|2021-06-15 16:30:00|||||||||1
1623774610000|2021-06-15 16:30:10|||||||||1
1623774620000|2021-06-15 16:30:20|||||||||1
1623774630000|2021-06-15 16:30:30|||||||||2
1623774640000|2021-06-15 16:30:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|39
1623774650000|2021-06-15 16:30:50|||||||||4
1623774660000|2021-06-15 16:31:00|||||||||1
1623774670000|2021-06-15 16:31:10|||||||||2
1623774680000|2021-06-15 16:31:20|||||||||13
1623774690000|2021-06-15 16:31:30|||||||||18
1623774700000|2021-06-15 16:31:40|||||||||4
1623774710000|2021-06-15 16:31:50|||||||||74
1623774720000|2021-06-15 16:32:00|||||||||3
1623774730000|2021-06-15 16:32:10|||||||||1
1623774740000|2021-06-15 16:32:20|||||||||4
1623774750000|2021-06-15 16:32:30|||||||||1
1623774760000|2021-06-15 16:32:40|||||||||9
1623774770000|2021-06-15 16:32:50|||||||||2
1623774780000|2021-06-15 16:33:00|||||||||6
1623774790000|2021-06-15 16:33:10|||||||||2
1623774800000|2021-06-15 16:33:20|||||||||5
1623774810000|2021-06-15 16:33:30|||||||||4
1623774820000|2021-06-15 16:33:40|||||||||3
1623774830000|2021-06-15 16:33:50|||||||||100
1623774840000|2021-06-15 16:34:00|||||||||6
1623774850000|2021-06-15 16:34:10|||||||||1
1623774860000|2021-06-15 16:34:20|||||||||56
1623774870000|2021-06-15 16:34:30|||||||||4
1623774880000|2021-06-15 16:34:40|||||||||3
1623774890000|2021-06-15 16:34:50|||||||||6
1623774900000|2021-06-15 16:35:00|||||||||4
1623774910000|2021-06-15 16:35:10|||||||||6
1623774920000|2021-06-15 16:35:20|||||||||3
1623774930000|2021-06-15 16:35:30|||||||||2
1623774940000|2021-06-15 16:35:40|||||||||3
1623774950000|2021-06-15 16:35:50|||||||||1
1623774960000|2021-06-15 16:36:00|||||||||12
1623774980000|2021-06-15 16:36:20|||||||||2
1623774990000|2021-06-15 16:36:30|||||||||5
1623775000000|2021-06-15 16:36:40|||||||||4
1623775010000|2021-06-15 16:36:50|||||||||1
1623775020000|2021-06-15 16:37:00|||||||||2
1623775030000|2021-06-15 16:37:10|||||||||4
1623775040000|2021-06-15 16:37:20|||||||||3
1623775060000|2021-06-15 16:37:40|||||||||5
1623775070000|2021-06-15 16:37:50|||||||||4
1623775080000|2021-06-15 16:38:00|||||||||2
1623775100000|2021-06-15 16:38:20|||||||||8
1623775110000|2021-06-15 16:38:30|||||||||1
1623775120000|2021-06-15 16:38:40|||||||||1
1623775130000|2021-06-15 16:38:50|||||||||23
1623775140000|2021-06-15 16:39:00|||||||||1
1623775150000|2021-06-15 16:39:10|||||||||1
1623775160000|2021-06-15 16:39:20|||||||||9
1623775170000|2021-06-15 16:39:30|||||||||3
1623775180000|2021-06-15 16:39:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1623775190000|2021-06-15 16:39:50|||||||||5
1623775200000|2021-06-15 16:40:00|||||||||5
1623775210000|2021-06-15 16:40:10|||||||||2
1623775220000|2021-06-15 16:40:20|||||||||3
1623775230000|2021-06-15 16:40:30|||||||||1
1623775240000|2021-06-15 16:40:40|||||||||2
1623775250000|2021-06-15 16:40:50|||||||||2
1623775260000|2021-06-15 16:41:00|||||||||1
1623775270000|2021-06-15 16:41:10|||||||||1
1623775280000|2021-06-15 16:41:20|||||||||2
1623775290000|2021-06-15 16:41:30|||||||||1
1623775300000|2021-06-15 16:41:40|||||||||1
1623775310000|2021-06-15 16:41:50|||||||||2
1623775320000|2021-06-15 16:42:00|||||||||1
1623775330000|2021-06-15 16:42:10|||||||||5
1623775340000|2021-06-15 16:42:20|||||||||7
1623775350000|2021-06-15 16:42:30|||||||||2
1623775360000|2021-06-15 16:42:40|||||||||4
1623775370000|2021-06-15 16:42:50|||||||||4
1623775380000|2021-06-15 16:43:00|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|49
1623775390000|2021-06-15 16:43:10|19.51|19.35|19.54|19.38|19.54|19.38|19.49|19.33|4
1623775400000|2021-06-15 16:43:20|||||||||17
1623775410000|2021-06-15 16:43:30|||||||||5
1623775420000|2021-06-15 16:43:40|||||||||20
1623775430000|2021-06-15 16:43:50|||||||||2
1623775440000|2021-06-15 16:44:00|||||||||1
1623775450000|2021-06-15 16:44:10|||||||||1
1623775460000|2021-06-15 16:44:20|||||||||1
1623775470000|2021-06-15 16:44:30|||||||||1
1623775480000|2021-06-15 16:44:40|||||||||1
1623775490000|2021-06-15 16:44:50|||||||||2
1623775500000|2021-06-15 16:45:00|||||||||1
1623775510000|2021-06-15 16:45:10|||||||||4
1623775520000|2021-06-15 16:45:20|||||||||4
1623775530000|2021-06-15 16:45:30|||||||||5
1623775540000|2021-06-15 16:45:40|||||||||2
1623775550000|2021-06-15 16:45:50|||||||||2
1623775560000|2021-06-15 16:46:00|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|63
1623775570000|2021-06-15 16:46:10|||||||||3
1623775580000|2021-06-15 16:46:20|||||||||1
1623775590000|2021-06-15 16:46:30|||||||||5
1623775600000|2021-06-15 16:46:40|||||||||1
1623775610000|2021-06-15 16:46:50|||||||||1
1623775620000|2021-06-15 16:47:00|||||||||9
1623775630000|2021-06-15 16:47:10|||||||||6
1623775640000|2021-06-15 16:47:20|||||||||1
1623775650000|2021-06-15 16:47:30|||||||||8
1623775660000|2021-06-15 16:47:40|||||||||17
1623775670000|2021-06-15 16:47:50|||||||||2
1623775680000|2021-06-15 16:48:00|||||||||6
1623775690000|2021-06-15 16:48:10|||||||||1
1623775700000|2021-06-15 16:48:20|||||||||6
1623775710000|2021-06-15 16:48:30|||||||||1
1623775720000|2021-06-15 16:48:40|||||||||1
1623775730000|2021-06-15 16:48:50|||||||||2
1623775740000|2021-06-15 16:49:00|||||||||1
1623775750000|2021-06-15 16:49:10|||||||||2
1623775760000|2021-06-15 16:49:20|||||||||1
1623775770000|2021-06-15 16:49:30|||||||||1
1623775780000|2021-06-15 16:49:40|||||||||12
1623775790000|2021-06-15 16:49:50|||||||||1
1623775800000|2021-06-15 16:50:00|||||||||1
1623775810000|2021-06-15 16:50:10|||||||||2
1623775820000|2021-06-15 16:50:20|||||||||3
1623775830000|2021-06-15 16:50:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|29
1623775840000|2021-06-15 16:50:40|||||||||2
1623775850000|2021-06-15 16:50:50|||||||||5
1623775860000|2021-06-15 16:51:00|||||||||8
1623775870000|2021-06-15 16:51:10|||||||||1
1623775880000|2021-06-15 16:51:20|||||||||3
1623775890000|2021-06-15 16:51:30|||||||||2
1623775900000|2021-06-15 16:51:40|||||||||1
1623775910000|2021-06-15 16:51:50|||||||||5
1623775920000|2021-06-15 16:52:00|||||||||3
1623775930000|2021-06-15 16:52:10|||||||||1
1623775940000|2021-06-15 16:52:20|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|93
1623775950000|2021-06-15 16:52:30|||||||||4
1623775960000|2021-06-15 16:52:40|||||||||3
1623775970000|2021-06-15 16:52:50|||||||||2
1623775980000|2021-06-15 16:53:00|||||||||1
1623775990000|2021-06-15 16:53:10|||||||||2
1623776000000|2021-06-15 16:53:20|||||||||11
1623776010000|2021-06-15 16:53:30|||||||||3
1623776020000|2021-06-15 16:53:40|||||||||2
1623776030000|2021-06-15 16:53:50|||||||||3
1623776040000|2021-06-15 16:54:00|||||||||6
1623776050000|2021-06-15 16:54:10|||||||||1
1623776060000|2021-06-15 16:54:20|||||||||3
1623776070000|2021-06-15 16:54:30|||||||||1
1623776080000|2021-06-15 16:54:40|||||||||8
1623776090000|2021-06-15 16:54:50|||||||||5
1623776100000|2021-06-15 16:55:00|||||||||2
1623776110000|2021-06-15 16:55:10|||||||||12
1623776120000|2021-06-15 16:55:20|||||||||7
1623776130000|2021-06-15 16:55:30|||||||||2
1623776140000|2021-06-15 16:55:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|40
1623776150000|2021-06-15 16:55:50|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|13
1623776160000|2021-06-15 16:56:00|||||||||2
1623776170000|2021-06-15 16:56:10|||||||||2
1623776180000|2021-06-15 16:56:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1623776190000|2021-06-15 16:56:30|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|28
1623776200000|2021-06-15 16:56:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1623776210000|2021-06-15 16:56:50|19.56|19.4|19.56|19.4|19.59|19.43|19.54|19.38|24
1623776220000|2021-06-15 16:57:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1623776230000|2021-06-15 16:57:10|||||||||2
1623776240000|2021-06-15 16:57:20|||||||||2
1623776250000|2021-06-15 16:57:30|||||||||2
1623776260000|2021-06-15 16:57:40|||||||||1
1623776270000|2021-06-15 16:57:50|||||||||2
1623776280000|2021-06-15 16:58:00|||||||||2
1623776290000|2021-06-15 16:58:10|||||||||2
1623776300000|2021-06-15 16:58:20|||||||||7
1623776310000|2021-06-15 16:58:30|||||||||7
1623776320000|2021-06-15 16:58:40|||||||||4
1623776330000|2021-06-15 16:58:50|||||||||2
1623776340000|2021-06-15 16:59:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|17
1623776350000|2021-06-15 16:59:10|||||||||2
1623776360000|2021-06-15 16:59:20|||||||||2
1623776370000|2021-06-15 16:59:30|||||||||1
1623776380000|2021-06-15 16:59:40|||||||||3
1623776390000|2021-06-15 16:59:50|||||||||1
1623776400000|2021-06-15 17:00:00|||||||||1
1623776410000|2021-06-15 17:00:10|||||||||21
1623776420000|2021-06-15 17:00:20|||||||||6
1623776430000|2021-06-15 17:00:30|||||||||2
1623776440000|2021-06-15 17:00:40|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|15
1623776450000|2021-06-15 17:00:50|||||||||16
1623776460000|2021-06-15 17:01:00|||||||||15
1623776470000|2021-06-15 17:01:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|131
1623776480000|2021-06-15 17:01:20|||||||||3
1623776490000|2021-06-15 17:01:30|||||||||6
1623776500000|2021-06-15 17:01:40|||||||||39
1623776510000|2021-06-15 17:01:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1623776520000|2021-06-15 17:02:00|||||||||8
1623776530000|2021-06-15 17:02:10|||||||||23
1623776540000|2021-06-15 17:02:20|||||||||5
1623776550000|2021-06-15 17:02:30|||||||||3
1623776560000|2021-06-15 17:02:40|||||||||1
1623776570000|2021-06-15 17:02:50|||||||||1
1623776580000|2021-06-15 17:03:00|||||||||15
1623776590000|2021-06-15 17:03:10|||||||||8
1623776600000|2021-06-15 17:03:20|||||||||37
1623776610000|2021-06-15 17:03:30|||||||||47
1623776620000|2021-06-15 17:03:40|||||||||10
1623776630000|2021-06-15 17:03:50|||||||||26
1623776640000|2021-06-15 17:04:00|||||||||72
1623776650000|2021-06-15 17:04:10|||||||||34
1623776660000|2021-06-15 17:04:20|||||||||27
1623776670000|2021-06-15 17:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|45
1623776680000|2021-06-15 17:04:40|||||||||43
1623776690000|2021-06-15 17:04:50|||||||||5
1623776700000|2021-06-15 17:05:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|22
1623776710000|2021-06-15 17:05:10|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|34
1623776720000|2021-06-15 17:05:20|||||||||5
1623776730000|2021-06-15 17:05:30|||||||||1
1623776740000|2021-06-15 17:05:40|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|9
1623776750000|2021-06-15 17:05:50|||||||||1
1623776760000|2021-06-15 17:06:00|||||||||3
1623776770000|2021-06-15 17:06:10|||||||||1
1623776780000|2021-06-15 17:06:20|||||||||1
1623776790000|2021-06-15 17:06:30|||||||||7
1623776800000|2021-06-15 17:06:40|||||||||1
1623776810000|2021-06-15 17:06:50|||||||||13
1623776820000|2021-06-15 17:07:00|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|109
1623776830000|2021-06-15 17:07:10|19.51|19.35|19.54|19.38|19.54|19.38|19.49|19.33|65
1623776840000|2021-06-15 17:07:20|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|60
1623776850000|2021-06-15 17:07:30|||||||||76
1623776860000|2021-06-15 17:07:40|||||||||38
1623776870000|2021-06-15 17:07:50|||||||||34
1623776880000|2021-06-15 17:08:00|||||||||58
1623776890000|2021-06-15 17:08:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1623776900000|2021-06-15 17:08:20|||||||||11
1623776910000|2021-06-15 17:08:30|||||||||2
1623776920000|2021-06-15 17:08:40|||||||||3
1623776930000|2021-06-15 17:08:50|||||||||3
1623776940000|2021-06-15 17:09:00|||||||||1
1623776950000|2021-06-15 17:09:10|||||||||1
1623776960000|2021-06-15 17:09:20|||||||||7
1623776970000|2021-06-15 17:09:30|||||||||1
1623776980000|2021-06-15 17:09:40|||||||||1
1623776990000|2021-06-15 17:09:50|||||||||1
1623777000000|2021-06-15 17:10:00|||||||||1
1623777010000|2021-06-15 17:10:10|||||||||1
1623777020000|2021-06-15 17:10:20|||||||||1
1623777030000|2021-06-15 17:10:30|||||||||1
1623777040000|2021-06-15 17:10:40|||||||||1
1623777050000|2021-06-15 17:10:50|||||||||16
1623777060000|2021-06-15 17:11:00|||||||||1
1623777070000|2021-06-15 17:11:10|||||||||1
1623777080000|2021-06-15 17:11:20|||||||||1
1623777090000|2021-06-15 17:11:30|||||||||1
1623777100000|2021-06-15 17:11:40|||||||||1
1623777110000|2021-06-15 17:11:50|||||||||2
1623777120000|2021-06-15 17:12:00|||||||||1
1623777130000|2021-06-15 17:12:10|||||||||2
1623777140000|2021-06-15 17:12:20|||||||||1
1623777150000|2021-06-15 17:12:30|||||||||2
1623777160000|2021-06-15 17:12:40|||||||||52
1623777170000|2021-06-15 17:12:50|||||||||1
1623777180000|2021-06-15 17:13:00|||||||||1
1623777190000|2021-06-15 17:13:10|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|23
1623777200000|2021-06-15 17:13:20|||||||||1
1623777210000|2021-06-15 17:13:30|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|14
1623777220000|2021-06-15 17:13:40|||||||||1
1623777230000|2021-06-15 17:13:50|||||||||1
1623777240000|2021-06-15 17:14:00|||||||||3
1623777250000|2021-06-15 17:14:10|||||||||6
1623777260000|2021-06-15 17:14:20|||||||||1
1623777270000|2021-06-15 17:14:30|||||||||6
1623777280000|2021-06-15 17:14:40|||||||||1
1623777290000|2021-06-15 17:14:50|||||||||1
1623777300000|2021-06-15 17:15:00|||||||||9
1623777310000|2021-06-15 17:15:10|||||||||1
1623777320000|2021-06-15 17:15:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|28
1623777330000|2021-06-15 17:15:30|||||||||3
1623777340000|2021-06-15 17:15:40|||||||||1
1623777350000|2021-06-15 17:15:50|||||||||6
1623777360000|2021-06-15 17:16:00|||||||||5
1623777370000|2021-06-15 17:16:10|||||||||1
1623777380000|2021-06-15 17:16:20|||||||||1
1623777390000|2021-06-15 17:16:30|||||||||4
1623777400000|2021-06-15 17:16:40|||||||||1
1623777410000|2021-06-15 17:16:50|||||||||1
1623777420000|2021-06-15 17:17:00|||||||||1
1623777430000|2021-06-15 17:17:10|||||||||9
1623777440000|2021-06-15 17:17:20|||||||||1
1623777450000|2021-06-15 17:17:30|||||||||1
1623777460000|2021-06-15 17:17:40|||||||||1
1623777470000|2021-06-15 17:17:50|||||||||1
1623777480000|2021-06-15 17:18:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|25
1623777490000|2021-06-15 17:18:10|||||||||23
1623777500000|2021-06-15 17:18:20|||||||||1
1623777510000|2021-06-15 17:18:30|||||||||1
1623777520000|2021-06-15 17:18:40|||||||||1
1623777530000|2021-06-15 17:18:50|||||||||1
1623777540000|2021-06-15 17:19:00|||||||||4
1623777550000|2021-06-15 17:19:10|||||||||1
1623777560000|2021-06-15 17:19:20|||||||||1
1623777570000|2021-06-15 17:19:30|||||||||1
1623777580000|2021-06-15 17:19:40|||||||||1
1623777590000|2021-06-15 17:19:50|||||||||1
1623777600000|2021-06-15 17:20:00|||||||||3
1623777610000|2021-06-15 17:20:10|||||||||4
1623777620000|2021-06-15 17:20:20|||||||||1
1623777630000|2021-06-15 17:20:30|||||||||3
1623777640000|2021-06-15 17:20:40|||||||||2
1623777650000|2021-06-15 17:20:50|||||||||1
1623777660000|2021-06-15 17:21:00|||||||||28
1623777680000|2021-06-15 17:21:20|||||||||2
1623777690000|2021-06-15 17:21:30|||||||||2
1623777700000|2021-06-15 17:21:40|||||||||2
1623777720000|2021-06-15 17:22:00|||||||||53
1623777740000|2021-06-15 17:22:20|||||||||2
1623777750000|2021-06-15 17:22:30|||||||||27
1623777760000|2021-06-15 17:22:40|||||||||2
1623777780000|2021-06-15 17:23:00|||||||||2
1623777800000|2021-06-15 17:23:20|||||||||9
1623777810000|2021-06-15 17:23:30|||||||||1
1623777820000|2021-06-15 17:23:40|||||||||2
1623777840000|2021-06-15 17:24:00|||||||||2
1623777850000|2021-06-15 17:24:10|||||||||1
1623777860000|2021-06-15 17:24:20|||||||||4
1623777880000|2021-06-15 17:24:40|||||||||5
1623777890000|2021-06-15 17:24:50|||||||||2
1623777900000|2021-06-15 17:25:00|||||||||2
1623777920000|2021-06-15 17:25:20|||||||||3
1623777940000|2021-06-15 17:25:40|||||||||2
1623777950000|2021-06-15 17:25:50|||||||||2
1623777960000|2021-06-15 17:26:00|||||||||2
1623777970000|2021-06-15 17:26:10|||||||||3
1623777980000|2021-06-15 17:26:20|||||||||3
1623777990000|2021-06-15 17:26:30|||||||||2
1623778000000|2021-06-15 17:26:40|||||||||2
1623778010000|2021-06-15 17:26:50|||||||||3
1623778020000|2021-06-15 17:27:00|||||||||2
1623778030000|2021-06-15 17:27:10|||||||||2
1623778040000|2021-06-15 17:27:20|||||||||2
1623778060000|2021-06-15 17:27:40|||||||||2
1623778070000|2021-06-15 17:27:50|||||||||2
1623778080000|2021-06-15 17:28:00|||||||||2
1623778090000|2021-06-15 17:28:10|||||||||4
1623778100000|2021-06-15 17:28:20|||||||||2
1623778120000|2021-06-15 17:28:40|||||||||3
1623778160000|2021-06-15 17:29:20|||||||||8
1623778170000|2021-06-15 17:29:30|||||||||6
1623778180000|2021-06-15 17:29:40|||||||||2
1623778190000|2021-06-15 17:29:50|||||||||1
1623778200000|2021-06-15 17:30:00|||||||||3
1623778210000|2021-06-15 17:30:10|||||||||36
1623778220000|2021-06-15 17:30:20|||||||||2
1623778240000|2021-06-15 17:30:40|||||||||1
1623778260000|2021-06-15 17:31:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1623778280000|2021-06-15 17:31:20|||||||||2
1623778300000|2021-06-15 17:31:40|||||||||2
1623778320000|2021-06-15 17:32:00|||||||||2
1623778330000|2021-06-15 17:32:10|||||||||3
1623778340000|2021-06-15 17:32:20|||||||||2
1623778350000|2021-06-15 17:32:30|||||||||2
1623778360000|2021-06-15 17:32:40|||||||||24
1623778370000|2021-06-15 17:32:50|||||||||3
1623778380000|2021-06-15 17:33:00|||||||||2
1623778390000|2021-06-15 17:33:10|||||||||57
1623778400000|2021-06-15 17:33:20|||||||||40
1623778410000|2021-06-15 17:33:30|||||||||1
1623778420000|2021-06-15 17:33:40|||||||||3
1623778430000|2021-06-15 17:33:50|||||||||8
1623778440000|2021-06-15 17:34:00|||||||||6
1623778460000|2021-06-15 17:34:20|||||||||4
1623778480000|2021-06-15 17:34:40|||||||||3
1623778490000|2021-06-15 17:34:50|||||||||8
1623778500000|2021-06-15 17:35:00|||||||||5
1623778510000|2021-06-15 17:35:10|||||||||1
1623778520000|2021-06-15 17:35:20|||||||||2
1623778530000|2021-06-15 17:35:30|||||||||5
1623778540000|2021-06-15 17:35:40|||||||||5
1623778550000|2021-06-15 17:35:50|||||||||2
1623778560000|2021-06-15 17:36:00|||||||||2
1623778570000|2021-06-15 17:36:10|||||||||2
1623778580000|2021-06-15 17:36:20|||||||||2
1623778590000|2021-06-15 17:36:30|||||||||1
1623778600000|2021-06-15 17:36:40|||||||||7
1623778620000|2021-06-15 17:37:00|||||||||2
1623778640000|2021-06-15 17:37:20|||||||||8
1623778650000|2021-06-15 17:37:30|||||||||1
1623778660000|2021-06-15 17:37:40|||||||||2
1623778670000|2021-06-15 17:37:50|||||||||19
1623778680000|2021-06-15 17:38:00|||||||||5
1623778690000|2021-06-15 17:38:10|||||||||9
1623778700000|2021-06-15 17:38:20|||||||||3
1623778720000|2021-06-15 17:38:40|||||||||2
1623778740000|2021-06-15 17:39:00|||||||||2
1623778760000|2021-06-15 17:39:20|||||||||2
1623778780000|2021-06-15 17:39:40|||||||||2
1623778790000|2021-06-15 17:39:50|||||||||1
1623778800000|2021-06-15 17:40:00|||||||||8
1623778810000|2021-06-15 17:40:10|||||||||3
1623778820000|2021-06-15 17:40:20|||||||||5
1623778830000|2021-06-15 17:40:30|||||||||1
1623778840000|2021-06-15 17:40:40|||||||||2
1623778870000|2021-06-15 17:41:10|||||||||7
1623778880000|2021-06-15 17:41:20|||||||||2
1623778890000|2021-06-15 17:41:30|||||||||1
1623778910000|2021-06-15 17:41:50|||||||||1
1623778920000|2021-06-15 17:42:00|||||||||5
1623778940000|2021-06-15 17:42:20|||||||||2
1623778960000|2021-06-15 17:42:40|||||||||5
1623778980000|2021-06-15 17:43:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|173
1623779000000|2021-06-15 17:43:20|||||||||3
1623779010000|2021-06-15 17:43:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1623779020000|2021-06-15 17:43:40|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|8
1623779030000|2021-06-15 17:43:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1623779040000|2021-06-15 17:44:00|||||||||2
1623779060000|2021-06-15 17:44:20|||||||||6
1623779070000|2021-06-15 17:44:30|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|26
1623779080000|2021-06-15 17:44:40|||||||||2
1623779100000|2021-06-15 17:45:00|||||||||2
1623779110000|2021-06-15 17:45:10|||||||||6
1623779120000|2021-06-15 17:45:20|||||||||6
1623779140000|2021-06-15 17:45:40|||||||||2
1623779150000|2021-06-15 17:45:50|||||||||6
1623779160000|2021-06-15 17:46:00|||||||||2
1623779170000|2021-06-15 17:46:10|||||||||3
1623779180000|2021-06-15 17:46:20|||||||||2
1623779190000|2021-06-15 17:46:30|||||||||2
1623779200000|2021-06-15 17:46:40|||||||||2
1623779220000|2021-06-15 17:47:00|||||||||2
1623779240000|2021-06-15 17:47:20|||||||||7
1623779260000|2021-06-15 17:47:40|||||||||3
1623779270000|2021-06-15 17:47:50|||||||||4
1623779280000|2021-06-15 17:48:00|||||||||8
1623779290000|2021-06-15 17:48:10|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|150
1623779300000|2021-06-15 17:48:20|||||||||8
1623779310000|2021-06-15 17:48:30|||||||||1
1623779320000|2021-06-15 17:48:40|||||||||4
1623779340000|2021-06-15 17:49:00|||||||||7
1623779360000|2021-06-15 17:49:20|||||||||5
1623779370000|2021-06-15 17:49:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|91
1623779380000|2021-06-15 17:49:40|||||||||73
1623779400000|2021-06-15 17:50:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1623779410000|2021-06-15 17:50:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1623779420000|2021-06-15 17:50:20|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|12
1623779440000|2021-06-15 17:50:40|||||||||2
1623779450000|2021-06-15 17:50:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1623779460000|2021-06-15 17:51:00|||||||||13
1623779480000|2021-06-15 17:51:20|||||||||2
1623779500000|2021-06-15 17:51:40|||||||||3
1623779510000|2021-06-15 17:51:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1623779520000|2021-06-15 17:52:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|48
1623779540000|2021-06-15 17:52:20|||||||||2
1623779550000|2021-06-15 17:52:30|||||||||3
1623779560000|2021-06-15 17:52:40|||||||||5
1623779580000|2021-06-15 17:53:00|||||||||14
1623779600000|2021-06-15 17:53:20|||||||||2
1623779620000|2021-06-15 17:53:40|||||||||2
1623779640000|2021-06-15 17:54:00|||||||||2
1623779650000|2021-06-15 17:54:10|||||||||5
1623779660000|2021-06-15 17:54:20|||||||||2
1623779680000|2021-06-15 17:54:40|||||||||9
1623779700000|2021-06-15 17:55:00|||||||||4
1623779710000|2021-06-15 17:55:10|||||||||4
1623779720000|2021-06-15 17:55:20|||||||||2
1623779730000|2021-06-15 17:55:30|||||||||4
1623779740000|2021-06-15 17:55:40|||||||||8
1623779760000|2021-06-15 17:56:00|||||||||7
1623779780000|2021-06-15 17:56:20|||||||||30
1623779800000|2021-06-15 17:56:40|||||||||2
1623779810000|2021-06-15 17:56:50|||||||||2
1623779820000|2021-06-15 17:57:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|491
1623779830000|2021-06-15 17:57:10|||||||||42
1623779840000|2021-06-15 17:57:20|||||||||6
1623779860000|2021-06-15 17:57:40|||||||||4
1623779870000|2021-06-15 17:57:50|||||||||1
1623779880000|2021-06-15 17:58:00|||||||||11
1623779890000|2021-06-15 17:58:10|||||||||1
1623779900000|2021-06-15 17:58:20|||||||||9
1623779910000|2021-06-15 17:58:30|||||||||115
1623779920000|2021-06-15 17:58:40|||||||||8
1623779940000|2021-06-15 17:59:00|||||||||31
1623779950000|2021-06-15 17:59:10|||||||||1
1623779960000|2021-06-15 17:59:20|||||||||3
1623779990000|2021-06-15 17:59:50|||||||||1
1623780000000|2021-06-15 18:00:00|||||||||40
1623780010000|2021-06-15 18:00:10|||||||||1
1623780020000|2021-06-15 18:00:20|||||||||2
1623780030000|2021-06-15 18:00:30|||||||||1
1623780040000|2021-06-15 18:00:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1623780050000|2021-06-15 18:00:50|||||||||38
1623780060000|2021-06-15 18:01:00|||||||||2
1623780070000|2021-06-15 18:01:10|||||||||18
1623780080000|2021-06-15 18:01:20|||||||||2
1623780090000|2021-06-15 18:01:30|||||||||9
1623780100000|2021-06-15 18:01:40|||||||||2
1623780110000|2021-06-15 18:01:50|||||||||31
1623780120000|2021-06-15 18:02:00|||||||||5
1623780130000|2021-06-15 18:02:10|||||||||16
1623780140000|2021-06-15 18:02:20|||||||||9
1623780150000|2021-06-15 18:02:30|||||||||5
1623780160000|2021-06-15 18:02:40|||||||||6
1623780170000|2021-06-15 18:02:50|||||||||3
1623780180000|2021-06-15 18:03:00|||||||||4
1623780190000|2021-06-15 18:03:10|||||||||7
1623780200000|2021-06-15 18:03:20|||||||||2
1623780210000|2021-06-15 18:03:30|||||||||1
1623780220000|2021-06-15 18:03:40|||||||||12
1623780230000|2021-06-15 18:03:50|||||||||2
1623780240000|2021-06-15 18:04:00|||||||||13
1623780250000|2021-06-15 18:04:10|||||||||1
1623780260000|2021-06-15 18:04:20|||||||||2
1623780270000|2021-06-15 18:04:30|||||||||1
1623780280000|2021-06-15 18:04:40|||||||||49
1623780290000|2021-06-15 18:04:50|||||||||1
1623780300000|2021-06-15 18:05:00|||||||||5
1623780310000|2021-06-15 18:05:10|||||||||8
1623780320000|2021-06-15 18:05:20|||||||||6
1623780330000|2021-06-15 18:05:30|||||||||4
1623780340000|2021-06-15 18:05:40|||||||||3
1623780360000|2021-06-15 18:06:00|||||||||9
1623780370000|2021-06-15 18:06:10|||||||||6
1623780380000|2021-06-15 18:06:20|||||||||12
1623780390000|2021-06-15 18:06:30|||||||||1
1623780400000|2021-06-15 18:06:40|||||||||20
1623780410000|2021-06-15 18:06:50|||||||||6
1623780420000|2021-06-15 18:07:00|||||||||8
1623780430000|2021-06-15 18:07:10|||||||||8
1623780440000|2021-06-15 18:07:20|||||||||2
1623780450000|2021-06-15 18:07:30|||||||||4
1623780460000|2021-06-15 18:07:40|||||||||8
1623780470000|2021-06-15 18:07:50|||||||||4
1623780480000|2021-06-15 18:08:00|||||||||2
1623780490000|2021-06-15 18:08:10|||||||||11
1623780500000|2021-06-15 18:08:20|||||||||6
1623780510000|2021-06-15 18:08:30|||||||||4
1623780520000|2021-06-15 18:08:40|||||||||5
1623780530000|2021-06-15 18:08:50|||||||||6
1623780540000|2021-06-15 18:09:00|||||||||34
1623780550000|2021-06-15 18:09:10|||||||||16
1623780560000|2021-06-15 18:09:20|||||||||12
1623780570000|2021-06-15 18:09:30|||||||||2
1623780580000|2021-06-15 18:09:40|||||||||11
1623780590000|2021-06-15 18:09:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|73
1623780600000|2021-06-15 18:10:00|||||||||6
1623780610000|2021-06-15 18:10:10|||||||||2
1623780620000|2021-06-15 18:10:20|||||||||2
1623780630000|2021-06-15 18:10:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|25
1623780640000|2021-06-15 18:10:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1623780650000|2021-06-15 18:10:50|||||||||3
1623780660000|2021-06-15 18:11:00|||||||||2
1623780670000|2021-06-15 18:11:10|||||||||2
1623780680000|2021-06-15 18:11:20|||||||||7
1623780690000|2021-06-15 18:11:30|||||||||7
1623780700000|2021-06-15 18:11:40|||||||||2
1623780710000|2021-06-15 18:11:50|||||||||3
1623780720000|2021-06-15 18:12:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|149
1623780730000|2021-06-15 18:12:10|19.29|19.13|19.29|19.13|19.29|19.13|19.24|19.08|20
1623780740000|2021-06-15 18:12:20|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|19
1623780750000|2021-06-15 18:12:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1623780760000|2021-06-15 18:12:40|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|9
1623780770000|2021-06-15 18:12:50|||||||||2
1623780780000|2021-06-15 18:13:00|||||||||28
1623780790000|2021-06-15 18:13:10|||||||||1
1623780800000|2021-06-15 18:13:20|||||||||4
1623780810000|2021-06-15 18:13:30|||||||||5
1623780820000|2021-06-15 18:13:40|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|43
1623780830000|2021-06-15 18:13:50|||||||||19
1623780840000|2021-06-15 18:14:00|||||||||2
1623780850000|2021-06-15 18:14:10|||||||||2
1623780860000|2021-06-15 18:14:20|||||||||9
1623780870000|2021-06-15 18:14:30|||||||||31
1623780880000|2021-06-15 18:14:40|19.37|19.21|19.34|19.18|19.39|19.23|19.34|19.18|101
1623780890000|2021-06-15 18:14:50|||||||||8
1623780900000|2021-06-15 18:15:00|||||||||1
1623780910000|2021-06-15 18:15:10|||||||||8
1623780920000|2021-06-15 18:15:20|||||||||1
1623780930000|2021-06-15 18:15:30|||||||||2
1623780940000|2021-06-15 18:15:40|||||||||1
1623780950000|2021-06-15 18:15:50|||||||||3
1623780960000|2021-06-15 18:16:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|33
1623780970000|2021-06-15 18:16:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|16
1623780980000|2021-06-15 18:16:20|||||||||4
1623780990000|2021-06-15 18:16:30|||||||||3
1623781000000|2021-06-15 18:16:40|||||||||1
1623781010000|2021-06-15 18:16:50|||||||||5
1623781020000|2021-06-15 18:17:00|||||||||4
1623781030000|2021-06-15 18:17:10|||||||||6
1623781050000|2021-06-15 18:17:30|||||||||6
1623781060000|2021-06-15 18:17:40|||||||||4
1623781070000|2021-06-15 18:17:50|||||||||4
1623781080000|2021-06-15 18:18:00|||||||||6
1623781090000|2021-06-15 18:18:10|||||||||2
1623781100000|2021-06-15 18:18:20|||||||||2
1623781110000|2021-06-15 18:18:30|||||||||3
1623781120000|2021-06-15 18:18:40|||||||||2
1623781130000|2021-06-15 18:18:50|||||||||11
1623781140000|2021-06-15 18:19:00|||||||||2
1623781150000|2021-06-15 18:19:10|||||||||2
1623781160000|2021-06-15 18:19:20|||||||||2
1623781170000|2021-06-15 18:19:30|||||||||9
1623781190000|2021-06-15 18:19:50|||||||||4
1623781200000|2021-06-15 18:20:00|||||||||4
1623781210000|2021-06-15 18:20:10|||||||||8
1623781220000|2021-06-15 18:20:20|||||||||4
1623781230000|2021-06-15 18:20:30|||||||||6
1623781250000|2021-06-15 18:20:50|||||||||4
1623781270000|2021-06-15 18:21:10|||||||||4
1623781280000|2021-06-15 18:21:20|||||||||14
1623781290000|2021-06-15 18:21:30|||||||||5
1623781300000|2021-06-15 18:21:40|||||||||1
1623781310000|2021-06-15 18:21:50|||||||||6
1623781320000|2021-06-15 18:22:00|||||||||1
1623781330000|2021-06-15 18:22:10|||||||||2
1623781340000|2021-06-15 18:22:20|||||||||2
1623781350000|2021-06-15 18:22:30|||||||||7
1623781360000|2021-06-15 18:22:40|||||||||6
1623781370000|2021-06-15 18:22:50|||||||||2
1623781390000|2021-06-15 18:23:10|||||||||2
1623781400000|2021-06-15 18:23:20|||||||||1
1623781410000|2021-06-15 18:23:30|||||||||8
1623781420000|2021-06-15 18:23:40|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|13
1623781430000|2021-06-15 18:23:50|||||||||1
1623781440000|2021-06-15 18:24:00|||||||||18
1623781450000|2021-06-15 18:24:10|||||||||1
1623781460000|2021-06-15 18:24:20|||||||||1
1623781470000|2021-06-15 18:24:30|||||||||26
1623781480000|2021-06-15 18:24:40|||||||||1
1623781490000|2021-06-15 18:24:50|||||||||1
1623781500000|2021-06-15 18:25:00|||||||||1
1623781510000|2021-06-15 18:25:10|||||||||1
1623781520000|2021-06-15 18:25:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1623781530000|2021-06-15 18:25:30|||||||||1
1623781540000|2021-06-15 18:25:40|||||||||23
1623781550000|2021-06-15 18:25:50|||||||||6
1623781560000|2021-06-15 18:26:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1623781570000|2021-06-15 18:26:10|||||||||2
1623781580000|2021-06-15 18:26:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|138
1623781590000|2021-06-15 18:26:30|||||||||3
1623781600000|2021-06-15 18:26:40|||||||||1
1623781610000|2021-06-15 18:26:50|||||||||3
1623781620000|2021-06-15 18:27:00|||||||||1
1623781630000|2021-06-15 18:27:10|||||||||6
1623781640000|2021-06-15 18:27:20|||||||||1
1623781650000|2021-06-15 18:27:30|||||||||1
1623781660000|2021-06-15 18:27:40|||||||||5
1623781670000|2021-06-15 18:27:50|||||||||1
1623781680000|2021-06-15 18:28:00|||||||||2
1623781690000|2021-06-15 18:28:10|||||||||5
1623781700000|2021-06-15 18:28:20|||||||||1
1623781710000|2021-06-15 18:28:30|||||||||2
1623781720000|2021-06-15 18:28:40|||||||||3
1623781730000|2021-06-15 18:28:50|||||||||8
1623781740000|2021-06-15 18:29:00|||||||||8
1623781750000|2021-06-15 18:29:10|||||||||1
1623781760000|2021-06-15 18:29:20|||||||||3
1623781770000|2021-06-15 18:29:30|||||||||2
1623781780000|2021-06-15 18:29:40|||||||||3
1623781790000|2021-06-15 18:29:50|||||||||1
1623781810000|2021-06-15 18:30:10|||||||||15
1623781820000|2021-06-15 18:30:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|40
1623781830000|2021-06-15 18:30:30|||||||||2
1623781840000|2021-06-15 18:30:40|||||||||23
1623781850000|2021-06-15 18:30:50|||||||||5
1623781860000|2021-06-15 18:31:00|||||||||3
1623781870000|2021-06-15 18:31:10|||||||||3
1623781880000|2021-06-15 18:31:20|||||||||1
1623781890000|2021-06-15 18:31:30|||||||||2
1623781900000|2021-06-15 18:31:40|||||||||8
1623781910000|2021-06-15 18:31:50|||||||||2
1623781920000|2021-06-15 18:32:00|||||||||1
1623781930000|2021-06-15 18:32:10|||||||||12
1623781940000|2021-06-15 18:32:20|||||||||1
1623781950000|2021-06-15 18:32:30|||||||||2
1623781960000|2021-06-15 18:32:40|||||||||13
1623781970000|2021-06-15 18:32:50|||||||||17
1623781980000|2021-06-15 18:33:00|||||||||9
1623781990000|2021-06-15 18:33:10|||||||||7
1623782000000|2021-06-15 18:33:20|||||||||1
1623782010000|2021-06-15 18:33:30|||||||||2
1623782020000|2021-06-15 18:33:40|||||||||29
1623782030000|2021-06-15 18:33:50|||||||||9
1623782040000|2021-06-15 18:34:00|||||||||3
1623782050000|2021-06-15 18:34:10|||||||||17
1623782060000|2021-06-15 18:34:20|19.44|19.28|19.42|19.26|19.44|19.28|19.39|19.23|42
1623782070000|2021-06-15 18:34:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1623782080000|2021-06-15 18:34:40|||||||||5
1623782090000|2021-06-15 18:34:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1623782100000|2021-06-15 18:35:00|||||||||2
1623782110000|2021-06-15 18:35:10|||||||||2
1623782120000|2021-06-15 18:35:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|81
1623782130000|2021-06-15 18:35:30|||||||||2
1623782140000|2021-06-15 18:35:40|||||||||2
1623782150000|2021-06-15 18:35:50|||||||||2
1623782160000|2021-06-15 18:36:00|||||||||6
1623782170000|2021-06-15 18:36:10|||||||||1
1623782180000|2021-06-15 18:36:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1623782190000|2021-06-15 18:36:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|59
1623782200000|2021-06-15 18:36:40|||||||||2
1623782210000|2021-06-15 18:36:50|||||||||2
1623782220000|2021-06-15 18:37:00|||||||||25
1623782230000|2021-06-15 18:37:10|||||||||1
1623782240000|2021-06-15 18:37:20|||||||||5
1623782250000|2021-06-15 18:37:30|||||||||7
1623782260000|2021-06-15 18:37:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1623782270000|2021-06-15 18:37:50|||||||||2
1623782290000|2021-06-15 18:38:10|||||||||1
1623782300000|2021-06-15 18:38:20|||||||||1
1623782310000|2021-06-15 18:38:30|||||||||13
1623782320000|2021-06-15 18:38:40|||||||||11
1623782330000|2021-06-15 18:38:50|||||||||7
1623782340000|2021-06-15 18:39:00|||||||||8
1623782350000|2021-06-15 18:39:10|||||||||2
1623782360000|2021-06-15 18:39:20|||||||||2
1623782370000|2021-06-15 18:39:30|||||||||6
1623782380000|2021-06-15 18:39:40|||||||||7
1623782390000|2021-06-15 18:39:50|||||||||12
1623782400000|2021-06-15 18:40:00|||||||||2
1623782410000|2021-06-15 18:40:10|||||||||27
1623782420000|2021-06-15 18:40:20|||||||||12
1623782430000|2021-06-15 18:40:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|42
1623782440000|2021-06-15 18:40:40|||||||||8
1623782450000|2021-06-15 18:40:50|||||||||10
1623782460000|2021-06-15 18:41:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1623782470000|2021-06-15 18:41:10|||||||||2
1623782480000|2021-06-15 18:41:20|||||||||3
1623782490000|2021-06-15 18:41:30|||||||||2
1623782500000|2021-06-15 18:41:40|||||||||1
1623782510000|2021-06-15 18:41:50|||||||||10
1623782520000|2021-06-15 18:42:00|||||||||1
1623782530000|2021-06-15 18:42:10|||||||||21
1623782540000|2021-06-15 18:42:20|||||||||6
1623782550000|2021-06-15 18:42:30|||||||||1
1623782560000|2021-06-15 18:42:40|||||||||1
1623782570000|2021-06-15 18:42:50|||||||||32
1623782580000|2021-06-15 18:43:00|||||||||7
1623782590000|2021-06-15 18:43:10|||||||||3
1623782600000|2021-06-15 18:43:20|||||||||2
1623782610000|2021-06-15 18:43:30|||||||||6
1623782620000|2021-06-15 18:43:40|||||||||2
1623782630000|2021-06-15 18:43:50|||||||||6
1623782640000|2021-06-15 18:44:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|41
1623782650000|2021-06-15 18:44:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1623782660000|2021-06-15 18:44:20|||||||||3
1623782670000|2021-06-15 18:44:30|||||||||3
1623782680000|2021-06-15 18:44:40|||||||||2
1623782690000|2021-06-15 18:44:50|||||||||3
1623782700000|2021-06-15 18:45:00|||||||||3
1623782710000|2021-06-15 18:45:10|||||||||1
1623782720000|2021-06-15 18:45:20|||||||||12
1623782730000|2021-06-15 18:45:30|||||||||2
1623782750000|2021-06-15 18:45:50|||||||||1
1623782770000|2021-06-15 18:46:10|||||||||3
1623782780000|2021-06-15 18:46:20|||||||||2
1623782790000|2021-06-15 18:46:30|||||||||22
1623782820000|2021-06-15 18:47:00|||||||||8
1623782840000|2021-06-15 18:47:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1623782860000|2021-06-15 18:47:40|||||||||18
1623782880000|2021-06-15 18:48:00|||||||||7
1623782890000|2021-06-15 18:48:10|||||||||42
1623782900000|2021-06-15 18:48:20|||||||||10
1623782910000|2021-06-15 18:48:30|||||||||7
1623782920000|2021-06-15 18:48:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|25
1623782930000|2021-06-15 18:48:50|||||||||13
1623782940000|2021-06-15 18:49:00|||||||||123
1623782950000|2021-06-15 18:49:10|||||||||49
1623782960000|2021-06-15 18:49:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1623782970000|2021-06-15 18:49:30|||||||||11
1623782980000|2021-06-15 18:49:40|||||||||3
1623782990000|2021-06-15 18:49:50|||||||||1
1623783000000|2021-06-15 18:50:00|||||||||9
1623783010000|2021-06-15 18:50:10|||||||||1
1623783020000|2021-06-15 18:50:20|||||||||2
1623783030000|2021-06-15 18:50:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1623783040000|2021-06-15 18:50:40|||||||||1
1623783050000|2021-06-15 18:50:50|||||||||22
1623783060000|2021-06-15 18:51:00|||||||||5
1623783070000|2021-06-15 18:51:10|||||||||2
1623783080000|2021-06-15 18:51:20|||||||||2
1623783090000|2021-06-15 18:51:30|||||||||4
1623783100000|2021-06-15 18:51:40|||||||||4
1623783110000|2021-06-15 18:51:50|||||||||6
1623783120000|2021-06-15 18:52:00|||||||||2
1623783130000|2021-06-15 18:52:10|||||||||1
1623783140000|2021-06-15 18:52:20|||||||||3
1623783150000|2021-06-15 18:52:30|||||||||2
1623783160000|2021-06-15 18:52:40|||||||||5
1623783170000|2021-06-15 18:52:50|||||||||2
1623783180000|2021-06-15 18:53:00|||||||||17
1623783190000|2021-06-15 18:53:10|||||||||24
1623783200000|2021-06-15 18:53:20|||||||||29
1623783210000|2021-06-15 18:53:30|||||||||1
1623783220000|2021-06-15 18:53:40|||||||||5
1623783230000|2021-06-15 18:53:50|||||||||30
1623783250000|2021-06-15 18:54:10|||||||||3
1623783260000|2021-06-15 18:54:20|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|31
1623783270000|2021-06-15 18:54:30|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|31
1623783280000|2021-06-15 18:54:40|||||||||3
1623783290000|2021-06-15 18:54:50|||||||||7
1623783300000|2021-06-15 18:55:00|||||||||10
1623783310000|2021-06-15 18:55:10|||||||||46
1623783320000|2021-06-15 18:55:20|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|42
1623783330000|2021-06-15 18:55:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|57
1623783340000|2021-06-15 18:55:40|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|7
1623783360000|2021-06-15 18:56:00|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|18
1623783370000|2021-06-15 18:56:10|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|12
1623783400000|2021-06-15 18:56:40|||||||||6
1623783420000|2021-06-15 18:57:00|||||||||6
1623783440000|2021-06-15 18:57:20|||||||||37
1623783450000|2021-06-15 18:57:30|||||||||50
1623783460000|2021-06-15 18:57:40|||||||||1
1623783470000|2021-06-15 18:57:50|||||||||103
1623783480000|2021-06-15 18:58:00|||||||||27
1623783500000|2021-06-15 18:58:20|||||||||21
1623783540000|2021-06-15 18:59:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|34
1623783550000|2021-06-15 18:59:10|||||||||1
1623783590000|2021-06-15 18:59:50|||||||||10
1623783600000|2021-06-15 19:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|53
1623783610000|2021-06-15 19:00:10|19.47|19.31|19.49|19.33|19.49|19.33|19.44|19.28|23
1623783630000|2021-06-15 19:00:30|19.47|19.31|19.49|19.33|19.49|19.33|19.44|19.28|33
1623783640000|2021-06-15 19:00:40|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|3
1623783650000|2021-06-15 19:00:50|||||||||3
1623783660000|2021-06-15 19:01:00|||||||||5
1623783690000|2021-06-15 19:01:30|||||||||5
1623783700000|2021-06-15 19:01:40|||||||||1
1623783710000|2021-06-15 19:01:50|||||||||2
1623783730000|2021-06-15 19:02:10|||||||||2
1623783740000|2021-06-15 19:02:20|||||||||2
1623783750000|2021-06-15 19:02:30|||||||||5
1623783760000|2021-06-15 19:02:40|||||||||1
1623783770000|2021-06-15 19:02:50|||||||||3
1623783790000|2021-06-15 19:03:10|||||||||6
1623783800000|2021-06-15 19:03:20|||||||||14
1623783810000|2021-06-15 19:03:30|||||||||10
1623783820000|2021-06-15 19:03:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|46
1623783830000|2021-06-15 19:03:50|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|33
1623783840000|2021-06-15 19:04:00|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|53
1623783850000|2021-06-15 19:04:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1623783860000|2021-06-15 19:04:20|||||||||22
1623783870000|2021-06-15 19:04:30|||||||||8
1623783880000|2021-06-15 19:04:40|||||||||12
1623783890000|2021-06-15 19:04:50|||||||||9
1623783900000|2021-06-15 19:05:00|||||||||28
1623783910000|2021-06-15 19:05:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1623783920000|2021-06-15 19:05:20|||||||||1
1623783930000|2021-06-15 19:05:30|||||||||1
1623783940000|2021-06-15 19:05:40|||||||||5
1623783950000|2021-06-15 19:05:50|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|24
1623783960000|2021-06-15 19:06:00|||||||||15
1623783980000|2021-06-15 19:06:20|||||||||7
1623783990000|2021-06-15 19:06:30|||||||||9
1623784000000|2021-06-15 19:06:40|||||||||11
1623784010000|2021-06-15 19:06:50|||||||||1
1623784020000|2021-06-15 19:07:00|||||||||5
1623784030000|2021-06-15 19:07:10|||||||||6
1623784040000|2021-06-15 19:07:20|||||||||6
1623784050000|2021-06-15 19:07:30|||||||||6
1623784090000|2021-06-15 19:08:10|||||||||2
1623784100000|2021-06-15 19:08:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1623784110000|2021-06-15 19:08:30|||||||||7
1623784120000|2021-06-15 19:08:40|||||||||7
1623784140000|2021-06-15 19:09:00|||||||||3
1623784150000|2021-06-15 19:09:10|||||||||4
1623784170000|2021-06-15 19:09:30|||||||||6
1623784180000|2021-06-15 19:09:40|||||||||26
1623784190000|2021-06-15 19:09:50|||||||||13
1623784220000|2021-06-15 19:10:20|||||||||10
1623784240000|2021-06-15 19:10:40|||||||||2
1623784250000|2021-06-15 19:10:50|||||||||1
1623784260000|2021-06-15 19:11:00|||||||||1
1623784290000|2021-06-15 19:11:30|||||||||2
1623784300000|2021-06-15 19:11:40|||||||||8
1623784310000|2021-06-15 19:11:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|198
1623784320000|2021-06-15 19:12:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|14
1623784330000|2021-06-15 19:12:10|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|6
1623784340000|2021-06-15 19:12:20|||||||||4
1623784350000|2021-06-15 19:12:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|16
1623784360000|2021-06-15 19:12:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1623784370000|2021-06-15 19:12:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1623784380000|2021-06-15 19:13:00|19.42|19.26|19.42|19.26|19.44|19.28|19.39|19.23|42
1623784390000|2021-06-15 19:13:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|23
1623784420000|2021-06-15 19:13:40|||||||||6
1623784430000|2021-06-15 19:13:50|||||||||2
1623784440000|2021-06-15 19:14:00|||||||||4
1623784450000|2021-06-15 19:14:10|||||||||21
1623784460000|2021-06-15 19:14:20|||||||||6
1623784480000|2021-06-15 19:14:40|||||||||2
1623784490000|2021-06-15 19:14:50|||||||||1
1623784510000|2021-06-15 19:15:10|||||||||18
1623784520000|2021-06-15 19:15:20|||||||||29
1623784530000|2021-06-15 19:15:30|||||||||41
1623784540000|2021-06-15 19:15:40|||||||||2
1623784550000|2021-06-15 19:15:50|||||||||1
1623784560000|2021-06-15 19:16:00|||||||||14
1623784580000|2021-06-15 19:16:20|||||||||4
1623784600000|2021-06-15 19:16:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|8
1623784610000|2021-06-15 19:16:50|19.39|19.23|19.42|19.26|19.44|19.28|19.39|19.23|18
1623784620000|2021-06-15 19:17:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1623784630000|2021-06-15 19:17:10|||||||||2
1623784650000|2021-06-15 19:17:30|||||||||2
1623784660000|2021-06-15 19:17:40|||||||||3
1623784680000|2021-06-15 19:18:00|||||||||7
1623784720000|2021-06-15 19:18:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|22
1623784730000|2021-06-15 19:18:50|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|27
1623784740000|2021-06-15 19:19:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|31
1623784750000|2021-06-15 19:19:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|8
1623784760000|2021-06-15 19:19:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1623784780000|2021-06-15 19:19:40|||||||||1
1623784800000|2021-06-15 19:20:00|||||||||1
1623784810000|2021-06-15 19:20:10|||||||||3
1623784820000|2021-06-15 19:20:20|||||||||7
1623784830000|2021-06-15 19:20:30|||||||||8
1623784840000|2021-06-15 19:20:40|||||||||7
1623784850000|2021-06-15 19:20:50|||||||||6
1623784870000|2021-06-15 19:21:10|||||||||1
1623784900000|2021-06-15 19:21:40|||||||||1
1623784910000|2021-06-15 19:21:50|||||||||15
1623784920000|2021-06-15 19:22:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1623784930000|2021-06-15 19:22:10|||||||||21
1623784940000|2021-06-15 19:22:20|||||||||15
1623784960000|2021-06-15 19:22:40|||||||||6
1623784970000|2021-06-15 19:22:50|||||||||12
1623784990000|2021-06-15 19:23:10|||||||||5
1623785000000|2021-06-15 19:23:20|||||||||19
1623785010000|2021-06-15 19:23:30|||||||||6
1623785030000|2021-06-15 19:23:50|||||||||2
1623785040000|2021-06-15 19:24:00|||||||||3
1623785050000|2021-06-15 19:24:10|||||||||1
1623785070000|2021-06-15 19:24:30|||||||||2
1623785080000|2021-06-15 19:24:40|||||||||4
1623785090000|2021-06-15 19:24:50|||||||||24
1623785100000|2021-06-15 19:25:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1623785110000|2021-06-15 19:25:10|||||||||12
1623785120000|2021-06-15 19:25:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|36
1623785130000|2021-06-15 19:25:30|||||||||4
1623785140000|2021-06-15 19:25:40|||||||||6
1623785160000|2021-06-15 19:26:00|||||||||31
1623785170000|2021-06-15 19:26:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|33
1623785180000|2021-06-15 19:26:20|||||||||4
1623785190000|2021-06-15 19:26:30|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|3
1623785200000|2021-06-15 19:26:40|||||||||1
1623785210000|2021-06-15 19:26:50|||||||||4
1623785230000|2021-06-15 19:27:10|||||||||21
1623785250000|2021-06-15 19:27:30|||||||||14
1623785260000|2021-06-15 19:27:40|||||||||7
1623785290000|2021-06-15 19:28:10|||||||||29
1623785300000|2021-06-15 19:28:20|||||||||27
1623785310000|2021-06-15 19:28:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|11
1623785320000|2021-06-15 19:28:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|8
1623785330000|2021-06-15 19:28:50|||||||||6
1623785340000|2021-06-15 19:29:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|41
1623785350000|2021-06-15 19:29:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1623785360000|2021-06-15 19:29:20|||||||||6
1623785370000|2021-06-15 19:29:30|||||||||5
1623785390000|2021-06-15 19:29:50|||||||||10
1623785410000|2021-06-15 19:30:10|||||||||1
1623785430000|2021-06-15 19:30:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1623785440000|2021-06-15 19:30:40|||||||||8
1623785450000|2021-06-15 19:30:50|||||||||2
1623785470000|2021-06-15 19:31:10|||||||||1
1623785480000|2021-06-15 19:31:20|||||||||1
1623785490000|2021-06-15 19:31:30|||||||||1
1623785500000|2021-06-15 19:31:40|||||||||1
1623785510000|2021-06-15 19:31:50|||||||||5
1623785520000|2021-06-15 19:32:00|||||||||3
1623785530000|2021-06-15 19:32:10|||||||||6
1623785550000|2021-06-15 19:32:30|||||||||10
1623785560000|2021-06-15 19:32:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|34
1623785570000|2021-06-15 19:32:50|||||||||18
1623785580000|2021-06-15 19:33:00|||||||||15
1623785590000|2021-06-15 19:33:10|||||||||10
1623785600000|2021-06-15 19:33:20|||||||||1
1623785620000|2021-06-15 19:33:40|||||||||1
1623785630000|2021-06-15 19:33:50|||||||||6
1623785640000|2021-06-15 19:34:00|||||||||25
1623785650000|2021-06-15 19:34:10|||||||||9
1623785660000|2021-06-15 19:34:20|||||||||3
1623785670000|2021-06-15 19:34:30|||||||||6
1623785680000|2021-06-15 19:34:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|12
1623785690000|2021-06-15 19:34:50|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|28
1623785700000|2021-06-15 19:35:00|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|38
1623785710000|2021-06-15 19:35:10|||||||||7
1623785720000|2021-06-15 19:35:20|||||||||1
1623785730000|2021-06-15 19:35:30|||||||||29
1623785740000|2021-06-15 19:35:40|||||||||24
1623785750000|2021-06-15 19:35:50|||||||||48
1623785760000|2021-06-15 19:36:00|||||||||6
1623785770000|2021-06-15 19:36:10|||||||||8
1623785790000|2021-06-15 19:36:30|||||||||1
1623785800000|2021-06-15 19:36:40|||||||||3
1623785810000|2021-06-15 19:36:50|||||||||2
1623785820000|2021-06-15 19:37:00|||||||||8
1623785830000|2021-06-15 19:37:10|||||||||1
1623785840000|2021-06-15 19:37:20|||||||||1
1623785850000|2021-06-15 19:37:30|||||||||4
1623785860000|2021-06-15 19:37:40|||||||||1
1623785870000|2021-06-15 19:37:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|83
1623785880000|2021-06-15 19:38:00|||||||||10
1623785890000|2021-06-15 19:38:10|||||||||3
1623785900000|2021-06-15 19:38:20|||||||||1
1623785910000|2021-06-15 19:38:30|||||||||3
1623785920000|2021-06-15 19:38:40|||||||||11
1623785930000|2021-06-15 19:38:50|||||||||4
1623785940000|2021-06-15 19:39:00|||||||||12
1623785950000|2021-06-15 19:39:10|||||||||2
1623785960000|2021-06-15 19:39:20|||||||||2
1623785970000|2021-06-15 19:39:30|||||||||4
1623785980000|2021-06-15 19:39:40|||||||||56
1623785990000|2021-06-15 19:39:50|||||||||10
1623786000000|2021-06-15 19:40:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|18
1623786010000|2021-06-15 19:40:10|||||||||1
1623786020000|2021-06-15 19:40:20|||||||||1
1623786030000|2021-06-15 19:40:30|||||||||1
1623786050000|2021-06-15 19:40:50|||||||||34
1623786060000|2021-06-15 19:41:00|||||||||9
1623786070000|2021-06-15 19:41:10|||||||||6
1623786080000|2021-06-15 19:41:20|||||||||11
1623786090000|2021-06-15 19:41:30|||||||||1
1623786100000|2021-06-15 19:41:40|||||||||8
1623786110000|2021-06-15 19:41:50|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|23
1623786120000|2021-06-15 19:42:00|||||||||9
1623786140000|2021-06-15 19:42:20|||||||||5
1623786150000|2021-06-15 19:42:30|||||||||40
1623786160000|2021-06-15 19:42:40|||||||||2
1623786170000|2021-06-15 19:42:50|||||||||9
1623786180000|2021-06-15 19:43:00|||||||||6
1623786190000|2021-06-15 19:43:10|||||||||6
1623786200000|2021-06-15 19:43:20|||||||||1
1623786210000|2021-06-15 19:43:30|||||||||14
1623786220000|2021-06-15 19:43:40|||||||||14
1623786230000|2021-06-15 19:43:50|||||||||9
1623786240000|2021-06-15 19:44:00|||||||||1
1623786250000|2021-06-15 19:44:10|||||||||2
1623786260000|2021-06-15 19:44:20|||||||||8
1623786270000|2021-06-15 19:44:30|||||||||1
1623786280000|2021-06-15 19:44:40|||||||||2
1623786300000|2021-06-15 19:45:00|||||||||5
1623786310000|2021-06-15 19:45:10|||||||||1
1623786320000|2021-06-15 19:45:20|||||||||26
1623786330000|2021-06-15 19:45:30|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|44
1623786340000|2021-06-15 19:45:40|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|45
1623786350000|2021-06-15 19:45:50|||||||||5
1623786360000|2021-06-15 19:46:00|||||||||4
1623786370000|2021-06-15 19:46:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|62
1623786380000|2021-06-15 19:46:20|||||||||4
1623786390000|2021-06-15 19:46:30|||||||||4
1623786400000|2021-06-15 19:46:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|34
1623786410000|2021-06-15 19:46:50|||||||||27
1623786420000|2021-06-15 19:47:00|||||||||17
1623786430000|2021-06-15 19:47:10|||||||||49
1623786440000|2021-06-15 19:47:20|||||||||11
1623786470000|2021-06-15 19:47:50|||||||||20
1623786480000|2021-06-15 19:48:00|||||||||18
1623786490000|2021-06-15 19:48:10|||||||||1
1623786510000|2021-06-15 19:48:30|||||||||67
1623786520000|2021-06-15 19:48:40|||||||||24
1623786530000|2021-06-15 19:48:50|||||||||34
1623786540000|2021-06-15 19:49:00|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|28
1623786550000|2021-06-15 19:49:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1623786560000|2021-06-15 19:49:20|||||||||16
1623786570000|2021-06-15 19:49:30|||||||||15
1623786580000|2021-06-15 19:49:40|||||||||57
1623786590000|2021-06-15 19:49:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|11
1623786600000|2021-06-15 19:50:00|19.35|19.19|19.39|19.23|19.44|19.28|19.35|19.19|71
1623786610000|2021-06-15 19:50:10|19.42|19.26|19.39|19.23|19.44|19.28|19.39|19.23|56
1623786620000|2021-06-15 19:50:20|||||||||7
1623786630000|2021-06-15 19:50:30|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|13
1623786640000|2021-06-15 19:50:40|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|29
1623786650000|2021-06-15 19:50:50|||||||||39
1623786670000|2021-06-15 19:51:10|||||||||9
1623786680000|2021-06-15 19:51:20|||||||||14
1623786690000|2021-06-15 19:51:30|||||||||13
1623786710000|2021-06-15 19:51:50|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|8
1623786720000|2021-06-15 19:52:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|26
1623786730000|2021-06-15 19:52:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|35
1623786740000|2021-06-15 19:52:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|40
1623786750000|2021-06-15 19:52:30|||||||||18
1623786760000|2021-06-15 19:52:40|||||||||2
1623786770000|2021-06-15 19:52:50|||||||||7
1623786780000|2021-06-15 19:53:00|||||||||3
1623786790000|2021-06-15 19:53:10|||||||||2
1623786800000|2021-06-15 19:53:20|||||||||1
1623786810000|2021-06-15 19:53:30|||||||||26
1623786820000|2021-06-15 19:53:40|||||||||3
1623786850000|2021-06-15 19:54:10|19.52|19.36|19.49|19.33|19.54|19.38|19.49|19.33|67
1623786860000|2021-06-15 19:54:20|||||||||18
1623786870000|2021-06-15 19:54:30|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|74
1623786880000|2021-06-15 19:54:40|||||||||20
1623786890000|2021-06-15 19:54:50|||||||||36
1623786900000|2021-06-15 19:55:00|||||||||47
1623786910000|2021-06-15 19:55:10|||||||||11
1623786920000|2021-06-15 19:55:20|||||||||16
1623786930000|2021-06-15 19:55:30|||||||||13
1623786940000|2021-06-15 19:55:40|||||||||39
1623786950000|2021-06-15 19:55:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|78
1623786960000|2021-06-15 19:56:00|||||||||12
1623786970000|2021-06-15 19:56:10|||||||||27
1623786980000|2021-06-15 19:56:20|||||||||12
1623786990000|2021-06-15 19:56:30|||||||||43
1623787000000|2021-06-15 19:56:40|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|62
1623787010000|2021-06-15 19:56:50|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|54
1623787020000|2021-06-15 19:57:00|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|43
1623787030000|2021-06-15 19:57:10|||||||||16
1623787040000|2021-06-15 19:57:20|||||||||15
1623787050000|2021-06-15 19:57:30|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|49
1623787060000|2021-06-15 19:57:40|||||||||36
1623787070000|2021-06-15 19:57:50|||||||||41
1623787080000|2021-06-15 19:58:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|171
1623787090000|2021-06-15 19:58:10|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|39
1623787100000|2021-06-15 19:58:20|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|62
1623787110000|2021-06-15 19:58:30|||||||||62
1623787120000|2021-06-15 19:58:40|||||||||46
1623787130000|2021-06-15 19:58:50|||||||||23
1623787140000|2021-06-15 19:59:00|||||||||50
1623787150000|2021-06-15 19:59:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|786
1623787160000|2021-06-15 19:59:20|||||||||134
1623787170000|2021-06-15 19:59:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1170
1623787180000|2021-06-15 19:59:40|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|639
1623787190000|2021-06-15 19:59:50|19.64|19.48|19.59|19.43|19.74|19.58|19.59|19.43|712
1623787200000|2021-06-15 20:00:00|19.61|19.45|19.59|19.43|19.64|19.48|19.59|19.43|227
1623787210000|2021-06-15 20:00:10|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|97
1623787220000|2021-06-15 20:00:20|||||||||62
1623787230000|2021-06-15 20:00:30|||||||||81
1623787240000|2021-06-15 20:00:40|||||||||44
1623787250000|2021-06-15 20:00:50|||||||||37
1623787260000|2021-06-15 20:01:00|||||||||11
1623787270000|2021-06-15 20:01:10|||||||||14
1623787280000|2021-06-15 20:01:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|202
1623787290000|2021-06-15 20:01:30|||||||||3
1623787300000|2021-06-15 20:01:40|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|125
1623787310000|2021-06-15 20:01:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|2
1623787320000|2021-06-15 20:02:00|||||||||43
1623787330000|2021-06-15 20:02:10|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|58
1623787350000|2021-06-15 20:02:30|||||||||19
1623787360000|2021-06-15 20:02:40|||||||||11
1623787370000|2021-06-15 20:02:50|||||||||26
1623787380000|2021-06-15 20:03:00|||||||||20
1623787390000|2021-06-15 20:03:10|||||||||53
1623787400000|2021-06-15 20:03:20|||||||||1
1623787410000|2021-06-15 20:03:30|||||||||12
1623787420000|2021-06-15 20:03:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|54
1623787430000|2021-06-15 20:03:50|||||||||22
1623787440000|2021-06-15 20:04:00|||||||||33
1623787450000|2021-06-15 20:04:10|||||||||13
1623787460000|2021-06-15 20:04:20|||||||||14
1623787470000|2021-06-15 20:04:30|||||||||7
1623787480000|2021-06-15 20:04:40|||||||||31
1623787490000|2021-06-15 20:04:50|||||||||5
1623787500000|2021-06-15 20:05:00|||||||||18
1623787510000|2021-06-15 20:05:10|||||||||27
1623787520000|2021-06-15 20:05:20|||||||||59
1623787530000|2021-06-15 20:05:30|||||||||51
1623787540000|2021-06-15 20:05:40|||||||||22
1623787550000|2021-06-15 20:05:50|||||||||16
1623787560000|2021-06-15 20:06:00|||||||||7
1623787570000|2021-06-15 20:06:10|||||||||18
1623787580000|2021-06-15 20:06:20|||||||||3
1623787590000|2021-06-15 20:06:30|||||||||9
1623787600000|2021-06-15 20:06:40|||||||||15
1623787610000|2021-06-15 20:06:50|||||||||9
1623787620000|2021-06-15 20:07:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|62
1623787630000|2021-06-15 20:07:10|||||||||21
1623787640000|2021-06-15 20:07:20|||||||||15
1623787650000|2021-06-15 20:07:30|||||||||41
1623787660000|2021-06-15 20:07:40|||||||||11
1623787670000|2021-06-15 20:07:50|||||||||24
1623787680000|2021-06-15 20:08:00|||||||||14
1623787690000|2021-06-15 20:08:10|||||||||10
1623787700000|2021-06-15 20:08:20|||||||||30
1623787710000|2021-06-15 20:08:30|||||||||8
1623787720000|2021-06-15 20:08:40|||||||||5
1623787730000|2021-06-15 20:08:50|||||||||15
1623787740000|2021-06-15 20:09:00|||||||||79
1623787750000|2021-06-15 20:09:10|||||||||19
1623787760000|2021-06-15 20:09:20|||||||||23
1623787770000|2021-06-15 20:09:30|||||||||33
1623787780000|2021-06-15 20:09:40|||||||||20
1623787790000|2021-06-15 20:09:50|||||||||34
1623787800000|2021-06-15 20:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|38
1623787810000|2021-06-15 20:10:10|||||||||22
1623787820000|2021-06-15 20:10:20|||||||||35
1623787830000|2021-06-15 20:10:30|||||||||18
1623787840000|2021-06-15 20:10:40|||||||||18
1623787850000|2021-06-15 20:10:50|||||||||17
1623787860000|2021-06-15 20:11:00|||||||||38
1623787870000|2021-06-15 20:11:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|99
1623787880000|2021-06-15 20:11:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|71
1623787890000|2021-06-15 20:11:30|||||||||13
1623787900000|2021-06-15 20:11:40|||||||||17
1623787910000|2021-06-15 20:11:50|||||||||145
1623787920000|2021-06-15 20:12:00|||||||||26
1623787930000|2021-06-15 20:12:10|||||||||13
1623787940000|2021-06-15 20:12:20|||||||||24
1623787950000|2021-06-15 20:12:30|||||||||18
1623787960000|2021-06-15 20:12:40|||||||||18
1623787970000|2021-06-15 20:12:50|||||||||28
1623787980000|2021-06-15 20:13:00|||||||||43
1623787990000|2021-06-15 20:13:10|||||||||52
1623788000000|2021-06-15 20:13:20|||||||||29
1623788010000|2021-06-15 20:13:30|||||||||18
1623788020000|2021-06-15 20:13:40|||||||||10
1623788030000|2021-06-15 20:13:50|||||||||49
1623789060000|2021-06-15 20:31:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1261
1623789070000|2021-06-15 20:31:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|34
1623789080000|2021-06-15 20:31:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1623789100000|2021-06-15 20:31:40|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|41
1623789110000|2021-06-15 20:31:50|||||||||2
1623789120000|2021-06-15 20:32:00|||||||||5
1623789140000|2021-06-15 20:32:20|||||||||22
1623789150000|2021-06-15 20:32:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|51
1623789160000|2021-06-15 20:32:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|24
1623789170000|2021-06-15 20:32:50|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|5
1623789220000|2021-06-15 20:33:40|||||||||60
1623789230000|2021-06-15 20:33:50|||||||||8
1623789250000|2021-06-15 20:34:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|30
1623789260000|2021-06-15 20:34:20|||||||||8
1623789270000|2021-06-15 20:34:30|||||||||150
1623789280000|2021-06-15 20:34:40|||||||||1
1623789290000|2021-06-15 20:34:50|||||||||4
1623789300000|2021-06-15 20:35:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|34
1623789310000|2021-06-15 20:35:10|||||||||8
1623789340000|2021-06-15 20:35:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1623789360000|2021-06-15 20:36:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|18
1623789370000|2021-06-15 20:36:10|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|18
1623789380000|2021-06-15 20:36:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1623789430000|2021-06-15 20:37:10|||||||||9
1623789450000|2021-06-15 20:37:30|||||||||13
1623789460000|2021-06-15 20:37:40|||||||||7
1623789470000|2021-06-15 20:37:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|11
1623789490000|2021-06-15 20:38:10|||||||||3
1623789560000|2021-06-15 20:39:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|65
1623789580000|2021-06-15 20:39:40|||||||||2
1623789600000|2021-06-15 20:40:00|||||||||4
1623789740000|2021-06-15 20:42:20|||||||||38
1623789750000|2021-06-15 20:42:30|||||||||6
1623789780000|2021-06-15 20:43:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|36
1623789790000|2021-06-15 20:43:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|20
1623789800000|2021-06-15 20:43:20|||||||||20
1623789810000|2021-06-15 20:43:30|||||||||1
1623789830000|2021-06-15 20:43:50|||||||||4
1623789880000|2021-06-15 20:44:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|26
1623789920000|2021-06-15 20:45:20|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|60
1623789930000|2021-06-15 20:45:30|||||||||18
1623789940000|2021-06-15 20:45:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1623789960000|2021-06-15 20:46:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|39
1623789970000|2021-06-15 20:46:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623789980000|2021-06-15 20:46:20|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|58
1623789990000|2021-06-15 20:46:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1623790020000|2021-06-15 20:47:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1623790040000|2021-06-15 20:47:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1623790050000|2021-06-15 20:47:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623790060000|2021-06-15 20:47:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1623790080000|2021-06-15 20:48:00|||||||||13
1623790110000|2021-06-15 20:48:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|73
1623790120000|2021-06-15 20:48:40|||||||||2
1623790130000|2021-06-15 20:48:50|||||||||1
1623790170000|2021-06-15 20:49:30|||||||||3
1623790180000|2021-06-15 20:49:40|||||||||6
1623790200000|2021-06-15 20:50:00|||||||||5
1623790230000|2021-06-15 20:50:30|||||||||5
1623790250000|2021-06-15 20:50:50|||||||||1
1623790260000|2021-06-15 20:51:00|||||||||1
1623790270000|2021-06-15 20:51:10|||||||||1
1623790340000|2021-06-15 20:52:20|||||||||2
1623790350000|2021-06-15 20:52:30|||||||||1
1623790360000|2021-06-15 20:52:40|||||||||34
1623790380000|2021-06-15 20:53:00|||||||||1
1623790390000|2021-06-15 20:53:10|||||||||11
1623790410000|2021-06-15 20:53:30|||||||||6
1623790450000|2021-06-15 20:54:10|||||||||3
1623790470000|2021-06-15 20:54:30|||||||||6
1623790520000|2021-06-15 20:55:20|||||||||2
1623790560000|2021-06-15 20:56:00|||||||||3
1623790570000|2021-06-15 20:56:10|||||||||5
1623790580000|2021-06-15 20:56:20|||||||||1
1623790640000|2021-06-15 20:57:20|||||||||3
1623790720000|2021-06-15 20:58:40|||||||||5
1623790740000|2021-06-15 20:59:00|||||||||12
1623790750000|2021-06-15 20:59:10|||||||||10
1623790760000|2021-06-15 20:59:20|||||||||6
1623790770000|2021-06-15 20:59:30|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|9
1623790780000|2021-06-15 20:59:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1623790790000|2021-06-15 20:59:50|||||||||3
1623794400000|2021-06-15 22:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623794510000|2021-06-15 22:01:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1623794630000|2021-06-15 22:03:50|||||||||7
1623794750000|2021-06-15 22:05:50|||||||||5
1623794770000|2021-06-15 22:06:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1623794800000|2021-06-15 22:06:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1623794950000|2021-06-15 22:09:10|||||||||4
1623794960000|2021-06-15 22:09:20|||||||||2
1623794980000|2021-06-15 22:09:40|||||||||7
1623795000000|2021-06-15 22:10:00|||||||||1
1623795010000|2021-06-15 22:10:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1623795250000|2021-06-15 22:14:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|26
1623795500000|2021-06-15 22:18:20|||||||||1
1623795910000|2021-06-15 22:25:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|21
1623795960000|2021-06-15 22:26:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623795970000|2021-06-15 22:26:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|0
1623795980000|2021-06-15 22:26:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1623796060000|2021-06-15 22:27:40|||||||||1
1623796200000|2021-06-15 22:30:00|||||||||2
1623796250000|2021-06-15 22:30:50|||||||||2
1623796260000|2021-06-15 22:31:00|||||||||2
1623796320000|2021-06-15 22:32:00|||||||||2
1623796350000|2021-06-15 22:32:30|||||||||8
1623796410000|2021-06-15 22:33:30|||||||||8
1623796430000|2021-06-15 22:33:50|||||||||3
1623796470000|2021-06-15 22:34:30|||||||||3
1623796630000|2021-06-15 22:37:10|||||||||3
1623796680000|2021-06-15 22:38:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1623796740000|2021-06-15 22:39:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623796930000|2021-06-15 22:42:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1623797130000|2021-06-15 22:45:30|||||||||1
1623797410000|2021-06-15 22:50:10|||||||||8
1623797750000|2021-06-15 22:55:50|||||||||3
1623798120000|2021-06-15 23:02:00|||||||||1
1623799400000|2021-06-15 23:23:20|||||||||1
1623799460000|2021-06-15 23:24:20|||||||||7
1623799480000|2021-06-15 23:24:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|7
1623799490000|2021-06-15 23:24:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1623799510000|2021-06-15 23:25:10|||||||||1
1623799520000|2021-06-15 23:25:20|||||||||3
1623799650000|2021-06-15 23:27:30|||||||||1
1623799810000|2021-06-15 23:30:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1623799820000|2021-06-15 23:30:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1623800160000|2021-06-15 23:36:00|||||||||1
1623800250000|2021-06-15 23:37:30|||||||||2
1623800280000|2021-06-15 23:38:00|||||||||1
1623800310000|2021-06-15 23:38:30|||||||||1
1623800790000|2021-06-15 23:46:30|||||||||2
1623800870000|2021-06-15 23:47:50|||||||||1
1623801430000|2021-06-15 23:57:10|||||||||1
1623801550000|2021-06-15 23:59:10|||||||||2
1623801630000|2021-06-16 00:00:30|||||||||1
1623801650000|2021-06-16 00:00:50|||||||||1
1623801660000|2021-06-16 00:01:00|||||||||10
1623801670000|2021-06-16 00:01:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1623801680000|2021-06-16 00:01:20|||||||||9
1623801730000|2021-06-16 00:02:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1623801770000|2021-06-16 00:02:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1623801780000|2021-06-16 00:03:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|7
1623801800000|2021-06-16 00:03:20|||||||||1
1623801820000|2021-06-16 00:03:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1623801830000|2021-06-16 00:03:50|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|0
1623802030000|2021-06-16 00:07:10|||||||||3
1623802070000|2021-06-16 00:07:50|||||||||1
1623802140000|2021-06-16 00:09:00|||||||||1
1623802330000|2021-06-16 00:12:10|||||||||1
1623802440000|2021-06-16 00:14:00|||||||||1
1623802470000|2021-06-16 00:14:30|||||||||1
1623802490000|2021-06-16 00:14:50|||||||||1
1623802610000|2021-06-16 00:16:50|||||||||1
1623802640000|2021-06-16 00:17:20|||||||||1
1623804190000|2021-06-16 00:43:10|||||||||1
1623805070000|2021-06-16 00:57:50|||||||||1
1623805250000|2021-06-16 01:00:50|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|44
1623805310000|2021-06-16 01:01:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1623805320000|2021-06-16 01:02:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1623805360000|2021-06-16 01:02:40|||||||||33
1623805370000|2021-06-16 01:02:50|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|0
1623805400000|2021-06-16 01:03:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1623806610000|2021-06-16 01:23:30|||||||||1
1623807290000|2021-06-16 01:34:50|||||||||1
1623807360000|2021-06-16 01:36:00|||||||||2
1623807590000|2021-06-16 01:39:50|||||||||4
1623807890000|2021-06-16 01:44:50|||||||||13
1623807920000|2021-06-16 01:45:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1623808060000|2021-06-16 01:47:40|||||||||31
1623808080000|2021-06-16 01:48:00|||||||||32
1623808090000|2021-06-16 01:48:10|||||||||3
1623808140000|2021-06-16 01:49:00|||||||||11
1623808150000|2021-06-16 01:49:10|||||||||1
1623808190000|2021-06-16 01:49:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1623808250000|2021-06-16 01:50:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1623808330000|2021-06-16 01:52:10|||||||||2
1623808470000|2021-06-16 01:54:30|||||||||1
1623808490000|2021-06-16 01:54:50|||||||||1
1623808500000|2021-06-16 01:55:00|||||||||3
1623808520000|2021-06-16 01:55:20|||||||||1
1623808530000|2021-06-16 01:55:30|||||||||1
1623808540000|2021-06-16 01:55:40|||||||||1
1623808550000|2021-06-16 01:55:50|||||||||1
1623808580000|2021-06-16 01:56:20|||||||||2
1623808590000|2021-06-16 01:56:30|||||||||1
1623808610000|2021-06-16 01:56:50|||||||||12
1623808860000|2021-06-16 02:01:00|||||||||3
1623809020000|2021-06-16 02:03:40|||||||||1
1623809260000|2021-06-16 02:07:40|||||||||3
1623809440000|2021-06-16 02:10:40|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|4
1623809470000|2021-06-16 02:11:10|||||||||2
1623809650000|2021-06-16 02:14:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623809680000|2021-06-16 02:14:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1623810190000|2021-06-16 02:23:10|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|10
1623810220000|2021-06-16 02:23:40|||||||||2
1623811170000|2021-06-16 02:39:30|||||||||5
1623811350000|2021-06-16 02:42:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1623811360000|2021-06-16 02:42:40|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|1
1623811370000|2021-06-16 02:42:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1623811380000|2021-06-16 02:43:00|||||||||19
1623811400000|2021-06-16 02:43:20|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|1
1623811420000|2021-06-16 02:43:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623811530000|2021-06-16 02:45:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1623811560000|2021-06-16 02:46:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623811650000|2021-06-16 02:47:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1623812690000|2021-06-16 03:04:50|||||||||1
1623812900000|2021-06-16 03:08:20|||||||||4
1623813280000|2021-06-16 03:14:40|||||||||21
1623813570000|2021-06-16 03:19:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1623813580000|2021-06-16 03:19:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1623814570000|2021-06-16 03:36:10|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|52
1623814580000|2021-06-16 03:36:20|||||||||1
1623815940000|2021-06-16 03:59:00|||||||||1
1623816140000|2021-06-16 04:02:20|||||||||2
1623816320000|2021-06-16 04:05:20|||||||||3
1623816470000|2021-06-16 04:07:50|||||||||1
1623816660000|2021-06-16 04:11:00|||||||||1
1623816680000|2021-06-16 04:11:20|||||||||3
1623816860000|2021-06-16 04:14:20|||||||||2
1623817040000|2021-06-16 04:17:20|||||||||2
1623817070000|2021-06-16 04:17:50|||||||||5
1623817220000|2021-06-16 04:20:20|||||||||2
1623817400000|2021-06-16 04:23:20|||||||||2
1623817580000|2021-06-16 04:26:20|||||||||3
1623817640000|2021-06-16 04:27:20|||||||||1
1623817660000|2021-06-16 04:27:40|||||||||1
1623817760000|2021-06-16 04:29:20|||||||||1
1623817780000|2021-06-16 04:29:40|||||||||1
1623817790000|2021-06-16 04:29:50|||||||||1
1623818210000|2021-06-16 04:36:50|||||||||1
1623818520000|2021-06-16 04:42:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623818820000|2021-06-16 04:47:00|||||||||39
1623818830000|2021-06-16 04:47:10|||||||||3
1623818940000|2021-06-16 04:49:00|||||||||2
1623818960000|2021-06-16 04:49:20|||||||||1
1623818990000|2021-06-16 04:49:50|||||||||1
1623819000000|2021-06-16 04:50:00|||||||||6
1623819020000|2021-06-16 04:50:20|||||||||1
1623819090000|2021-06-16 04:51:30|||||||||1
1623819110000|2021-06-16 04:51:50|||||||||1
1623819890000|2021-06-16 05:04:50|||||||||1
1623820040000|2021-06-16 05:07:20|||||||||1
1623820090000|2021-06-16 05:08:10|||||||||1
1623820270000|2021-06-16 05:11:10|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|43
1623820360000|2021-06-16 05:12:40|||||||||1
1623820370000|2021-06-16 05:12:50|||||||||3
1623820440000|2021-06-16 05:14:00|||||||||1
1623820480000|2021-06-16 05:14:40|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|24
1623820500000|2021-06-16 05:15:00|||||||||1
1623821330000|2021-06-16 05:28:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1623821350000|2021-06-16 05:29:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623821370000|2021-06-16 05:29:30|||||||||1
1623821390000|2021-06-16 05:29:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623821430000|2021-06-16 05:30:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623821530000|2021-06-16 05:32:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1623821570000|2021-06-16 05:32:50|19.56|19.4|19.53|19.37|19.56|19.4|19.51|19.35|7
1623821580000|2021-06-16 05:33:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1623821630000|2021-06-16 05:33:50|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|0
1623821730000|2021-06-16 05:35:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1623821760000|2021-06-16 05:36:00|||||||||7
1623821800000|2021-06-16 05:36:40|||||||||1
1623822600000|2021-06-16 05:50:00|||||||||1
1623822810000|2021-06-16 05:53:30|||||||||1
1623823020000|2021-06-16 05:57:00|||||||||5
1623823040000|2021-06-16 05:57:20|||||||||1
1623823170000|2021-06-16 05:59:30|||||||||11
1623823740000|2021-06-16 06:09:00|||||||||4
1623823780000|2021-06-16 06:09:40|||||||||4
1623823900000|2021-06-16 06:11:40|||||||||3
1623823920000|2021-06-16 06:12:00|||||||||3
1623824110000|2021-06-16 06:15:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|35
1623824130000|2021-06-16 06:15:30|||||||||3
1623824150000|2021-06-16 06:15:50|||||||||2
1623824270000|2021-06-16 06:17:50|||||||||1
1623824330000|2021-06-16 06:18:50|||||||||1
1623824340000|2021-06-16 06:19:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1623824350000|2021-06-16 06:19:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1623824360000|2021-06-16 06:19:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1623824390000|2021-06-16 06:19:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1623825030000|2021-06-16 06:30:30|||||||||1
1623825200000|2021-06-16 06:33:20|||||||||1
1623825260000|2021-06-16 06:34:20|||||||||3
1623825370000|2021-06-16 06:36:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1623825390000|2021-06-16 06:36:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1623825400000|2021-06-16 06:36:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1623825410000|2021-06-16 06:36:50|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|0
1623825420000|2021-06-16 06:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1623825450000|2021-06-16 06:37:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1623825470000|2021-06-16 06:37:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623825480000|2021-06-16 06:38:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1623825630000|2021-06-16 06:40:30|||||||||4
1623825700000|2021-06-16 06:41:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1623825990000|2021-06-16 06:46:30|||||||||73
1623826590000|2021-06-16 06:56:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|17
1623826730000|2021-06-16 06:58:50|||||||||22
1623826770000|2021-06-16 06:59:30|||||||||8
1623826790000|2021-06-16 06:59:50|||||||||12
1623826900000|2021-06-16 07:01:40|||||||||2
1623826920000|2021-06-16 07:02:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|141
1623826930000|2021-06-16 07:02:10|||||||||1
1623827130000|2021-06-16 07:05:30|||||||||2
1623827160000|2021-06-16 07:06:00|||||||||1
1623827180000|2021-06-16 07:06:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|86
1623827240000|2021-06-16 07:07:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|20
1623827290000|2021-06-16 07:08:10|||||||||7
1623827430000|2021-06-16 07:10:30|||||||||2
1623827480000|2021-06-16 07:11:20|||||||||1
1623827590000|2021-06-16 07:13:10|||||||||1
1623827610000|2021-06-16 07:13:30|||||||||1
1623827660000|2021-06-16 07:14:20|||||||||10
1623827840000|2021-06-16 07:17:20|||||||||1
1623827910000|2021-06-16 07:18:30|||||||||2
1623827920000|2021-06-16 07:18:40|||||||||2
1623827960000|2021-06-16 07:19:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|74
1623827970000|2021-06-16 07:19:30|||||||||1
1623828220000|2021-06-16 07:23:40|||||||||3
1623828240000|2021-06-16 07:24:00|||||||||3
1623828260000|2021-06-16 07:24:20|||||||||3
1623828540000|2021-06-16 07:29:00|||||||||3
1623828560000|2021-06-16 07:29:20|||||||||3
1623828660000|2021-06-16 07:31:00|||||||||23
1623828790000|2021-06-16 07:33:10|||||||||1
1623828860000|2021-06-16 07:34:20|||||||||3
1623828880000|2021-06-16 07:34:40|||||||||3
1623828900000|2021-06-16 07:35:00|||||||||1
1623829020000|2021-06-16 07:37:00|||||||||1
1623829180000|2021-06-16 07:39:40|||||||||3
1623829200000|2021-06-16 07:40:00|||||||||3
1623829300000|2021-06-16 07:41:40|||||||||9
1623829330000|2021-06-16 07:42:10|||||||||2
1623829500000|2021-06-16 07:45:00|||||||||3
1623829520000|2021-06-16 07:45:20|||||||||3
1623829560000|2021-06-16 07:46:00|||||||||1
1623829790000|2021-06-16 07:49:50|||||||||7
1623829800000|2021-06-16 07:50:00|||||||||7
1623829860000|2021-06-16 07:51:00|||||||||1
1623829920000|2021-06-16 07:52:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1623830180000|2021-06-16 07:56:20|||||||||6
1623830230000|2021-06-16 07:57:10|||||||||3
1623830250000|2021-06-16 07:57:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1623830420000|2021-06-16 08:00:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1623830430000|2021-06-16 08:00:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1623830440000|2021-06-16 08:00:40|||||||||2
1623830630000|2021-06-16 08:03:50|||||||||2
1623830660000|2021-06-16 08:04:20|||||||||164
1623830780000|2021-06-16 08:06:20|||||||||2
1623830800000|2021-06-16 08:06:40|||||||||2
1623830850000|2021-06-16 08:07:30|||||||||10
1623830890000|2021-06-16 08:08:10|||||||||1
1623830950000|2021-06-16 08:09:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|0
1623831100000|2021-06-16 08:11:40|||||||||4
1623831120000|2021-06-16 08:12:00|||||||||3
1623831240000|2021-06-16 08:14:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1623831330000|2021-06-16 08:15:30|||||||||1
1623831370000|2021-06-16 08:16:10|||||||||3
1623831420000|2021-06-16 08:17:00|||||||||3
1623831440000|2021-06-16 08:17:20|||||||||3
1623831460000|2021-06-16 08:17:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1623831470000|2021-06-16 08:17:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1623831510000|2021-06-16 08:18:30|||||||||1
1623831550000|2021-06-16 08:19:10|||||||||1
1623831560000|2021-06-16 08:19:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623831640000|2021-06-16 08:20:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1623831710000|2021-06-16 08:21:50|||||||||8
1623831740000|2021-06-16 08:22:20|||||||||3
1623831930000|2021-06-16 08:25:30|||||||||1
1623832030000|2021-06-16 08:27:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|39
1623832060000|2021-06-16 08:27:40|||||||||3
1623832070000|2021-06-16 08:27:50|||||||||4
1623832110000|2021-06-16 08:28:30|||||||||2
1623832120000|2021-06-16 08:28:40|||||||||5
1623832130000|2021-06-16 08:28:50|||||||||2
1623832140000|2021-06-16 08:29:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1623832200000|2021-06-16 08:30:00|||||||||43
1623832260000|2021-06-16 08:31:00|||||||||6
1623832270000|2021-06-16 08:31:10|||||||||4
1623832380000|2021-06-16 08:33:00|||||||||10
1623832400000|2021-06-16 08:33:20|||||||||2
1623832500000|2021-06-16 08:35:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|28
1623832520000|2021-06-16 08:35:20|||||||||3
1623832530000|2021-06-16 08:35:30|||||||||2
1623832540000|2021-06-16 08:35:40|||||||||2
1623832550000|2021-06-16 08:35:50|||||||||2
1623832570000|2021-06-16 08:36:10|||||||||1
1623832590000|2021-06-16 08:36:30|||||||||2
1623832600000|2021-06-16 08:36:40|||||||||2
1623832620000|2021-06-16 08:37:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1623832630000|2021-06-16 08:37:10|||||||||2
1623832640000|2021-06-16 08:37:20|||||||||1
1623832650000|2021-06-16 08:37:30|||||||||2
1623832660000|2021-06-16 08:37:40|||||||||2
1623832670000|2021-06-16 08:37:50|||||||||22
1623832700000|2021-06-16 08:38:20|||||||||2
1623832720000|2021-06-16 08:38:40|||||||||3
1623832830000|2021-06-16 08:40:30|||||||||6
1623832840000|2021-06-16 08:40:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1623833020000|2021-06-16 08:43:40|||||||||2
1623833040000|2021-06-16 08:44:00|||||||||3
1623833220000|2021-06-16 08:47:00|||||||||1
1623833340000|2021-06-16 08:49:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|69
1623833350000|2021-06-16 08:49:10|||||||||2
1623833400000|2021-06-16 08:50:00|||||||||2
1623833420000|2021-06-16 08:50:20|||||||||7
1623833430000|2021-06-16 08:50:30|||||||||1
1623833440000|2021-06-16 08:50:40|||||||||6
1623833450000|2021-06-16 08:50:50|||||||||3
1623833470000|2021-06-16 08:51:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|31
1623833660000|2021-06-16 08:54:20|||||||||4
1623833670000|2021-06-16 08:54:30|||||||||3
1623833690000|2021-06-16 08:54:50|||||||||2
1623833730000|2021-06-16 08:55:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1623833880000|2021-06-16 08:58:00|||||||||1
1623833980000|2021-06-16 08:59:40|||||||||3
1623833990000|2021-06-16 08:59:50|||||||||5
1623834000000|2021-06-16 09:00:00|||||||||2
1623834050000|2021-06-16 09:00:50|||||||||4
1623834160000|2021-06-16 09:02:40|||||||||10
1623834200000|2021-06-16 09:03:20|||||||||5
1623834300000|2021-06-16 09:05:00|||||||||3
1623834310000|2021-06-16 09:05:10|||||||||3
1623834380000|2021-06-16 09:06:20|||||||||2
1623834500000|2021-06-16 09:08:20|||||||||1
1623834620000|2021-06-16 09:10:20|||||||||2
1623834630000|2021-06-16 09:10:30|||||||||3
1623834780000|2021-06-16 09:13:00|||||||||1
1623834900000|2021-06-16 09:15:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1623834940000|2021-06-16 09:15:40|||||||||4
1623834950000|2021-06-16 09:15:50|||||||||3
1623835260000|2021-06-16 09:21:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|26
1623835270000|2021-06-16 09:21:10|||||||||3
1623835330000|2021-06-16 09:22:10|||||||||1
1623835470000|2021-06-16 09:24:30|||||||||14
1623835580000|2021-06-16 09:26:20|||||||||3
1623835590000|2021-06-16 09:26:30|||||||||3
1623835780000|2021-06-16 09:29:40|||||||||1
1623835790000|2021-06-16 09:29:50|||||||||2
1623835810000|2021-06-16 09:30:10|||||||||2
1623835850000|2021-06-16 09:30:50|||||||||2
1623835900000|2021-06-16 09:31:40|||||||||13
1623835910000|2021-06-16 09:31:50|||||||||3
1623835940000|2021-06-16 09:32:20|||||||||4
1623835990000|2021-06-16 09:33:10|||||||||1
1623836040000|2021-06-16 09:34:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1623836060000|2021-06-16 09:34:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|5
1623836120000|2021-06-16 09:35:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1623836160000|2021-06-16 09:36:00|||||||||1
1623836180000|2021-06-16 09:36:20|||||||||2
1623836220000|2021-06-16 09:37:00|||||||||3
1623836230000|2021-06-16 09:37:10|||||||||3
1623836420000|2021-06-16 09:40:20|||||||||1
1623836430000|2021-06-16 09:40:30|||||||||18
1623836500000|2021-06-16 09:41:40|||||||||1
1623836540000|2021-06-16 09:42:20|||||||||2
1623836550000|2021-06-16 09:42:30|||||||||3
1623836610000|2021-06-16 09:43:30|||||||||1
1623836860000|2021-06-16 09:47:40|||||||||3
1623836870000|2021-06-16 09:47:50|||||||||3
1623836940000|2021-06-16 09:49:00|||||||||1
1623836990000|2021-06-16 09:49:50|||||||||1
1623837070000|2021-06-16 09:51:10|||||||||1
1623837130000|2021-06-16 09:52:10|||||||||1
1623837140000|2021-06-16 09:52:20|||||||||2
1623837180000|2021-06-16 09:53:00|||||||||3
1623837190000|2021-06-16 09:53:10|||||||||3
1623837210000|2021-06-16 09:53:30|||||||||1
1623837310000|2021-06-16 09:55:10|||||||||1
1623837500000|2021-06-16 09:58:20|||||||||3
1623837510000|2021-06-16 09:58:30|||||||||2
1623837610000|2021-06-16 10:00:10|||||||||1
1623837680000|2021-06-16 10:01:20|||||||||2
1623837760000|2021-06-16 10:02:40|||||||||4
1623837770000|2021-06-16 10:02:50|||||||||5
1623837810000|2021-06-16 10:03:30|||||||||3
1623837830000|2021-06-16 10:03:50|||||||||3
1623837900000|2021-06-16 10:05:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1623837950000|2021-06-16 10:05:50|||||||||36
1623838030000|2021-06-16 10:07:10|||||||||18
1623838070000|2021-06-16 10:07:50|||||||||4
1623838160000|2021-06-16 10:09:20|||||||||1
1623838250000|2021-06-16 10:10:50|||||||||2
1623838320000|2021-06-16 10:12:00|||||||||1
1623838430000|2021-06-16 10:13:50|||||||||1
1623838450000|2021-06-16 10:14:10|||||||||3
1623838470000|2021-06-16 10:14:30|||||||||3
1623838520000|2021-06-16 10:15:20|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|0
1623838530000|2021-06-16 10:15:30|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|14
1623838740000|2021-06-16 10:19:00|||||||||10
1623838770000|2021-06-16 10:19:30|||||||||2
1623838790000|2021-06-16 10:19:50|||||||||2
1623838820000|2021-06-16 10:20:20|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|0
1623838950000|2021-06-16 10:22:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1623839000000|2021-06-16 10:23:20|||||||||5
1623839090000|2021-06-16 10:24:50|||||||||3
1623839110000|2021-06-16 10:25:10|||||||||4
1623839150000|2021-06-16 10:25:50|||||||||5
1623839170000|2021-06-16 10:26:10|||||||||2
1623839410000|2021-06-16 10:30:10|||||||||3
1623839420000|2021-06-16 10:30:20|||||||||3
1623839450000|2021-06-16 10:30:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|17
1623839720000|2021-06-16 10:35:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|37
1623839730000|2021-06-16 10:35:30|||||||||3
1623839740000|2021-06-16 10:35:40|||||||||3
1623839780000|2021-06-16 10:36:20|||||||||1
1623839930000|2021-06-16 10:38:50|||||||||2
1623839940000|2021-06-16 10:39:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1623840050000|2021-06-16 10:40:50|||||||||3
1623840060000|2021-06-16 10:41:00|||||||||3
1623840120000|2021-06-16 10:42:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623840170000|2021-06-16 10:42:50|||||||||2
1623840210000|2021-06-16 10:43:30|||||||||3
1623840370000|2021-06-16 10:46:10|||||||||3
1623840380000|2021-06-16 10:46:20|||||||||3
1623840390000|2021-06-16 10:46:30|||||||||2
1623840580000|2021-06-16 10:49:40|||||||||3
1623840690000|2021-06-16 10:51:30|||||||||3
1623840700000|2021-06-16 10:51:40|||||||||3
1623840920000|2021-06-16 10:55:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1623841010000|2021-06-16 10:56:50|||||||||3
1623841020000|2021-06-16 10:57:00|||||||||3
1623841190000|2021-06-16 10:59:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1623841330000|2021-06-16 11:02:10|||||||||3
1623841340000|2021-06-16 11:02:20|||||||||3
1623841370000|2021-06-16 11:02:50|||||||||4
1623841390000|2021-06-16 11:03:10|||||||||1
1623841570000|2021-06-16 11:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1623841650000|2021-06-16 11:07:30|||||||||3
1623841660000|2021-06-16 11:07:40|||||||||2
1623841710000|2021-06-16 11:08:30|||||||||1
1623841720000|2021-06-16 11:08:40|||||||||3
1623841910000|2021-06-16 11:11:50|||||||||1
1623841930000|2021-06-16 11:12:10|||||||||3
1623841970000|2021-06-16 11:12:50|||||||||3
1623841980000|2021-06-16 11:13:00|||||||||5
1623841990000|2021-06-16 11:13:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1623842010000|2021-06-16 11:13:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1623842020000|2021-06-16 11:13:40|||||||||4
1623842180000|2021-06-16 11:16:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1623842190000|2021-06-16 11:16:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1623842290000|2021-06-16 11:18:10|||||||||3
1623842300000|2021-06-16 11:18:20|||||||||3
1623842610000|2021-06-16 11:23:30|||||||||3
1623842620000|2021-06-16 11:23:40|||||||||7
1623842700000|2021-06-16 11:25:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1623842800000|2021-06-16 11:26:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|24
1623842930000|2021-06-16 11:28:50|||||||||3
1623842940000|2021-06-16 11:29:00|||||||||4
1623843100000|2021-06-16 11:31:40|||||||||1
1623843250000|2021-06-16 11:34:10|||||||||3
1623843260000|2021-06-16 11:34:20|||||||||3
1623843510000|2021-06-16 11:38:30|||||||||1
1623843570000|2021-06-16 11:39:30|||||||||3
1623843580000|2021-06-16 11:39:40|||||||||3
1623843780000|2021-06-16 11:43:00|||||||||4
1623843800000|2021-06-16 11:43:20|||||||||3
1623843890000|2021-06-16 11:44:50|||||||||3
1623843900000|2021-06-16 11:45:00|||||||||3
1623844120000|2021-06-16 11:48:40|||||||||1
1623844130000|2021-06-16 11:48:50|||||||||2
1623844210000|2021-06-16 11:50:10|||||||||3
1623844220000|2021-06-16 11:50:20|||||||||3
1623844260000|2021-06-16 11:51:00|||||||||4
1623844380000|2021-06-16 11:53:00|||||||||1
1623844450000|2021-06-16 11:54:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|26
1623844500000|2021-06-16 11:55:00|||||||||2
1623844530000|2021-06-16 11:55:30|||||||||3
1623844540000|2021-06-16 11:55:40|||||||||2
1623844780000|2021-06-16 11:59:40|||||||||1
1623844800000|2021-06-16 12:00:00|||||||||67
1623844840000|2021-06-16 12:00:40|||||||||6
1623844850000|2021-06-16 12:00:50|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|38
1623844860000|2021-06-16 12:01:00|||||||||5
1623844870000|2021-06-16 12:01:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|15
1623844880000|2021-06-16 12:01:20|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|3
1623844980000|2021-06-16 12:03:00|||||||||2
1623845010000|2021-06-16 12:03:30|||||||||27
1623845170000|2021-06-16 12:06:10|||||||||6
1623845450000|2021-06-16 12:10:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1623845490000|2021-06-16 12:11:30|||||||||6
1623845610000|2021-06-16 12:13:30|||||||||5
1623845720000|2021-06-16 12:15:20|||||||||21
1623845740000|2021-06-16 12:15:40|||||||||7
1623845810000|2021-06-16 12:16:50|||||||||5
1623845850000|2021-06-16 12:17:30|||||||||11
1623845860000|2021-06-16 12:17:40|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|62
1623845870000|2021-06-16 12:17:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|28
1623845880000|2021-06-16 12:18:00|||||||||6
1623845890000|2021-06-16 12:18:10|||||||||10
1623845900000|2021-06-16 12:18:20|||||||||3
1623846030000|2021-06-16 12:20:30|||||||||1
1623846130000|2021-06-16 12:22:10|||||||||6
1623846250000|2021-06-16 12:24:10|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|35
1623846280000|2021-06-16 12:24:40|||||||||2
1623846310000|2021-06-16 12:25:10|||||||||10
1623846450000|2021-06-16 12:27:30|||||||||6
1623846510000|2021-06-16 12:28:30|||||||||1
1623846570000|2021-06-16 12:29:30|||||||||1
1623846580000|2021-06-16 12:29:40|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|3
1623846600000|2021-06-16 12:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1623846630000|2021-06-16 12:30:30|||||||||3
1623846770000|2021-06-16 12:32:50|||||||||6
1623846890000|2021-06-16 12:34:50|||||||||5
1623846920000|2021-06-16 12:35:20|||||||||10
1623847010000|2021-06-16 12:36:50|||||||||6
1623847020000|2021-06-16 12:37:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1623847030000|2021-06-16 12:37:10|||||||||1
1623847080000|2021-06-16 12:38:00|||||||||3
1623847090000|2021-06-16 12:38:10|||||||||3
1623847130000|2021-06-16 12:38:50|||||||||4
1623847260000|2021-06-16 12:41:00|||||||||3
1623847360000|2021-06-16 12:42:40|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|6
1623847400000|2021-06-16 12:43:20|||||||||1
1623847410000|2021-06-16 12:43:30|||||||||1
1623847420000|2021-06-16 12:43:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1623847460000|2021-06-16 12:44:20|||||||||1
1623847640000|2021-06-16 12:47:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|26
1623847680000|2021-06-16 12:48:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|3
1623847720000|2021-06-16 12:48:40|||||||||3
1623847730000|2021-06-16 12:48:50|||||||||3
1623847820000|2021-06-16 12:50:20|||||||||4
1623848040000|2021-06-16 12:54:00|||||||||3
1623848050000|2021-06-16 12:54:10|||||||||3
1623848100000|2021-06-16 12:55:00|||||||||8
1623848150000|2021-06-16 12:55:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|53
1623848220000|2021-06-16 12:57:00|||||||||1
1623848290000|2021-06-16 12:58:10|||||||||5
1623848310000|2021-06-16 12:58:30|||||||||9
1623848370000|2021-06-16 12:59:30|||||||||2
1623848390000|2021-06-16 12:59:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1623848420000|2021-06-16 13:00:20|||||||||1
1623848430000|2021-06-16 13:00:30|||||||||1
1623848590000|2021-06-16 13:03:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|33
1623848610000|2021-06-16 13:03:30|||||||||3
1623848620000|2021-06-16 13:03:40|||||||||3
1623848630000|2021-06-16 13:03:50|||||||||3
1623848640000|2021-06-16 13:04:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1623848650000|2021-06-16 13:04:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|7
1623848660000|2021-06-16 13:04:20|||||||||14
1623848670000|2021-06-16 13:04:30|||||||||16
1623848680000|2021-06-16 13:04:40|||||||||11
1623848690000|2021-06-16 13:04:50|||||||||25
1623848700000|2021-06-16 13:05:00|||||||||7
1623848740000|2021-06-16 13:05:40|||||||||1
1623848830000|2021-06-16 13:07:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1623848890000|2021-06-16 13:08:10|||||||||1
1623848900000|2021-06-16 13:08:20|||||||||1
1623848980000|2021-06-16 13:09:40|||||||||1
1623849070000|2021-06-16 13:11:10|||||||||4
1623849080000|2021-06-16 13:11:20|||||||||1
1623849100000|2021-06-16 13:11:40|||||||||1
1623849160000|2021-06-16 13:12:40|||||||||1
1623849250000|2021-06-16 13:14:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1623849280000|2021-06-16 13:14:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|28
1623849290000|2021-06-16 13:14:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|37
1623849300000|2021-06-16 13:15:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|10
1623849370000|2021-06-16 13:16:10|||||||||5
1623849420000|2021-06-16 13:17:00|||||||||15
1623849440000|2021-06-16 13:17:20|||||||||1
1623849550000|2021-06-16 13:19:10|||||||||1
1623849660000|2021-06-16 13:21:00|||||||||1
1623849700000|2021-06-16 13:21:40|||||||||2
1623849710000|2021-06-16 13:21:50|||||||||6
1623849740000|2021-06-16 13:22:20|||||||||46
1623849810000|2021-06-16 13:23:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1623849830000|2021-06-16 13:23:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1623849840000|2021-06-16 13:24:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1623849850000|2021-06-16 13:24:10|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|56
1623849870000|2021-06-16 13:24:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|75
1623849880000|2021-06-16 13:24:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1623849960000|2021-06-16 13:26:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|38
1623849970000|2021-06-16 13:26:10|||||||||6
1623849980000|2021-06-16 13:26:20|||||||||4
1623850060000|2021-06-16 13:27:40|||||||||10
1623850100000|2021-06-16 13:28:20|||||||||2
1623850110000|2021-06-16 13:28:30|||||||||1
1623850170000|2021-06-16 13:29:30|||||||||18
1623850200000|2021-06-16 13:30:00|||||||||30
1623850210000|2021-06-16 13:30:10|||||||||11
1623850220000|2021-06-16 13:30:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|17
1623850230000|2021-06-16 13:30:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|74
1623850240000|2021-06-16 13:30:40|||||||||1
1623850250000|2021-06-16 13:30:50|||||||||2
1623850260000|2021-06-16 13:31:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1623850270000|2021-06-16 13:31:10|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|38
1623850290000|2021-06-16 13:31:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|31
1623850320000|2021-06-16 13:32:00|||||||||3
1623850350000|2021-06-16 13:32:30|||||||||12
1623850360000|2021-06-16 13:32:40|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|48
1623850370000|2021-06-16 13:32:50|||||||||15
1623850380000|2021-06-16 13:33:00|||||||||10
1623850390000|2021-06-16 13:33:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|55
1623850400000|2021-06-16 13:33:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|2
1623850410000|2021-06-16 13:33:30|||||||||20
1623850430000|2021-06-16 13:33:50|||||||||1
1623850490000|2021-06-16 13:34:50|||||||||15
1623850500000|2021-06-16 13:35:00|||||||||48
1623850510000|2021-06-16 13:35:10|||||||||10
1623850520000|2021-06-16 13:35:20|||||||||10
1623850530000|2021-06-16 13:35:30|||||||||10
1623850540000|2021-06-16 13:35:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1623850580000|2021-06-16 13:36:20|||||||||1
1623850600000|2021-06-16 13:36:40|||||||||2
1623850620000|2021-06-16 13:37:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1623850680000|2021-06-16 13:38:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1623850740000|2021-06-16 13:39:00|||||||||2
1623850820000|2021-06-16 13:40:20|||||||||10
1623850860000|2021-06-16 13:41:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|343
1623850890000|2021-06-16 13:41:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|42
1623850900000|2021-06-16 13:41:40|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|82
1623850910000|2021-06-16 13:41:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|29
1623850920000|2021-06-16 13:42:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1623850930000|2021-06-16 13:42:10|||||||||1
1623850970000|2021-06-16 13:42:50|||||||||5
1623850980000|2021-06-16 13:43:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|50
1623851030000|2021-06-16 13:43:50|||||||||2
1623851050000|2021-06-16 13:44:10|||||||||8
1623851060000|2021-06-16 13:44:20|||||||||2
1623851070000|2021-06-16 13:44:30|||||||||3
1623851130000|2021-06-16 13:45:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|13
1623851170000|2021-06-16 13:46:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|36
1623851180000|2021-06-16 13:46:20|||||||||11
1623851190000|2021-06-16 13:46:30|||||||||5
1623851200000|2021-06-16 13:46:40|||||||||15
1623851280000|2021-06-16 13:48:00|||||||||1
1623851310000|2021-06-16 13:48:30|||||||||22
1623851330000|2021-06-16 13:48:50|||||||||1
1623851390000|2021-06-16 13:49:50|||||||||2
1623851400000|2021-06-16 13:50:00|||||||||11
1623851410000|2021-06-16 13:50:10|||||||||6
1623851420000|2021-06-16 13:50:20|||||||||1
1623851440000|2021-06-16 13:50:40|||||||||18
1623851450000|2021-06-16 13:50:50|||||||||10
1623851460000|2021-06-16 13:51:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1623851490000|2021-06-16 13:51:30|||||||||3
1623851500000|2021-06-16 13:51:40|||||||||1
1623851530000|2021-06-16 13:52:10|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|142
1623851540000|2021-06-16 13:52:20|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|72
1623851560000|2021-06-16 13:52:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1623851630000|2021-06-16 13:53:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|27
1623851640000|2021-06-16 13:54:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1623851670000|2021-06-16 13:54:30|||||||||113
1623851680000|2021-06-16 13:54:40|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|37
1623851690000|2021-06-16 13:54:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|12
1623851700000|2021-06-16 13:55:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|10
1623851710000|2021-06-16 13:55:10|||||||||10
1623851760000|2021-06-16 13:56:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1623851790000|2021-06-16 13:56:30|||||||||1
1623851840000|2021-06-16 13:57:20|||||||||2
1623851890000|2021-06-16 13:58:10|||||||||3
1623851920000|2021-06-16 13:58:40|||||||||2
1623851940000|2021-06-16 13:59:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|5
1623851950000|2021-06-16 13:59:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623851960000|2021-06-16 13:59:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1623851990000|2021-06-16 13:59:50|||||||||2
1623852000000|2021-06-16 14:00:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|53
1623852020000|2021-06-16 14:00:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1623852030000|2021-06-16 14:00:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|40
1623852080000|2021-06-16 14:01:20|||||||||1
1623852100000|2021-06-16 14:01:40|||||||||10
1623852110000|2021-06-16 14:01:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|42
1623852120000|2021-06-16 14:02:00|||||||||1
1623852130000|2021-06-16 14:02:10|||||||||4
1623852140000|2021-06-16 14:02:20|||||||||4
1623852190000|2021-06-16 14:03:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|1
1623852200000|2021-06-16 14:03:20|||||||||2
1623852210000|2021-06-16 14:03:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|240
1623852220000|2021-06-16 14:03:40|||||||||41
1623852230000|2021-06-16 14:03:50|||||||||14
1623852240000|2021-06-16 14:04:00|||||||||34
1623852250000|2021-06-16 14:04:10|||||||||14
1623852260000|2021-06-16 14:04:20|||||||||8
1623852270000|2021-06-16 14:04:30|||||||||23
1623852280000|2021-06-16 14:04:40|||||||||11
1623852290000|2021-06-16 14:04:50|||||||||11
1623852300000|2021-06-16 14:05:00|||||||||6
1623852310000|2021-06-16 14:05:10|||||||||13
1623852320000|2021-06-16 14:05:20|||||||||52
1623852330000|2021-06-16 14:05:30|||||||||30
1623852360000|2021-06-16 14:06:00|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|93
1623852380000|2021-06-16 14:06:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|45
1623852390000|2021-06-16 14:06:30|||||||||13
1623852410000|2021-06-16 14:06:50|||||||||2
1623852430000|2021-06-16 14:07:10|||||||||1
1623852450000|2021-06-16 14:07:30|||||||||3
1623852460000|2021-06-16 14:07:40|||||||||2
1623852510000|2021-06-16 14:08:30|||||||||1
1623852520000|2021-06-16 14:08:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|33
1623852530000|2021-06-16 14:08:50|||||||||12
1623852540000|2021-06-16 14:09:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|23
1623852550000|2021-06-16 14:09:10|||||||||21
1623852560000|2021-06-16 14:09:20|||||||||5
1623852570000|2021-06-16 14:09:30|||||||||1
1623852580000|2021-06-16 14:09:40|||||||||5
1623852600000|2021-06-16 14:10:00|||||||||16
1623852620000|2021-06-16 14:10:20|||||||||1
1623852630000|2021-06-16 14:10:30|||||||||2
1623852640000|2021-06-16 14:10:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623852660000|2021-06-16 14:11:00|||||||||1
1623852670000|2021-06-16 14:11:10|||||||||1
1623852680000|2021-06-16 14:11:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|168
1623852690000|2021-06-16 14:11:30|||||||||2
1623852700000|2021-06-16 14:11:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|80
1623852710000|2021-06-16 14:11:50|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|34
1623852740000|2021-06-16 14:12:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623852800000|2021-06-16 14:13:20|||||||||8
1623852830000|2021-06-16 14:13:50|||||||||8
1623852840000|2021-06-16 14:14:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|9
1623852860000|2021-06-16 14:14:20|||||||||3
1623852870000|2021-06-16 14:14:30|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|46
1623852900000|2021-06-16 14:15:00|||||||||1
1623852910000|2021-06-16 14:15:10|||||||||27
1623852920000|2021-06-16 14:15:20|||||||||13
1623852940000|2021-06-16 14:15:40|||||||||2
1623852950000|2021-06-16 14:15:50|||||||||1
1623852970000|2021-06-16 14:16:10|||||||||1
1623852990000|2021-06-16 14:16:30|||||||||22
1623853000000|2021-06-16 14:16:40|||||||||1
1623853030000|2021-06-16 14:17:10|||||||||1
1623853070000|2021-06-16 14:17:50|||||||||1
1623853080000|2021-06-16 14:18:00|||||||||25
1623853090000|2021-06-16 14:18:10|||||||||12
1623853100000|2021-06-16 14:18:20|||||||||7
1623853130000|2021-06-16 14:18:50|||||||||1
1623853180000|2021-06-16 14:19:40|||||||||7
1623853230000|2021-06-16 14:20:30|||||||||2
1623853260000|2021-06-16 14:21:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1623853290000|2021-06-16 14:21:30|||||||||1
1623853310000|2021-06-16 14:21:50|||||||||1
1623853330000|2021-06-16 14:22:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1623853340000|2021-06-16 14:22:20|||||||||51
1623853390000|2021-06-16 14:23:10|||||||||1
1623853430000|2021-06-16 14:23:50|||||||||7
1623853440000|2021-06-16 14:24:00|||||||||4
1623853450000|2021-06-16 14:24:10|||||||||2
1623853470000|2021-06-16 14:24:30|||||||||12
1623853480000|2021-06-16 14:24:40|||||||||23
1623853500000|2021-06-16 14:25:00|||||||||1
1623853530000|2021-06-16 14:25:30|||||||||1
1623853540000|2021-06-16 14:25:40|||||||||1
1623853550000|2021-06-16 14:25:50|||||||||1
1623853600000|2021-06-16 14:26:40|||||||||49
1623853610000|2021-06-16 14:26:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|18
1623853650000|2021-06-16 14:27:30|||||||||1
1623853660000|2021-06-16 14:27:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1623853700000|2021-06-16 14:28:20|||||||||1
1623853710000|2021-06-16 14:28:30|||||||||1
1623853720000|2021-06-16 14:28:40|||||||||25
1623853740000|2021-06-16 14:29:00|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|144
1623853750000|2021-06-16 14:29:10|||||||||12
1623853760000|2021-06-16 14:29:20|||||||||6
1623853780000|2021-06-16 14:29:40|||||||||4
1623853790000|2021-06-16 14:29:50|||||||||15
1623853800000|2021-06-16 14:30:00|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|32
1623853820000|2021-06-16 14:30:20|19.28|19.12|19.28|19.12|19.33|19.17|19.28|19.12|35
1623853830000|2021-06-16 14:30:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1623853840000|2021-06-16 14:30:40|||||||||1
1623853850000|2021-06-16 14:30:50|||||||||6
1623853860000|2021-06-16 14:31:00|||||||||121
1623853880000|2021-06-16 14:31:20|||||||||2
1623853900000|2021-06-16 14:31:40|||||||||1
1623853920000|2021-06-16 14:32:00|||||||||5
1623853970000|2021-06-16 14:32:50|||||||||1
1623853990000|2021-06-16 14:33:10|||||||||5
1623854000000|2021-06-16 14:33:20|||||||||19
1623854010000|2021-06-16 14:33:30|||||||||15
1623854020000|2021-06-16 14:33:40|||||||||10
1623854030000|2021-06-16 14:33:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|30
1623854040000|2021-06-16 14:34:00|||||||||1
1623854060000|2021-06-16 14:34:20|||||||||9
1623854080000|2021-06-16 14:34:40|||||||||17
1623854090000|2021-06-16 14:34:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|64
1623854100000|2021-06-16 14:35:00|19.25|19.09|19.28|19.12|19.28|19.12|19.23|19.07|119
1623854120000|2021-06-16 14:35:20|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|67
1623854130000|2021-06-16 14:35:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|2
1623854140000|2021-06-16 14:35:40|||||||||2
1623854190000|2021-06-16 14:36:30|||||||||1
1623854220000|2021-06-16 14:37:00|19.28|19.12|19.25|19.09|19.28|19.12|19.23|19.07|27
1623854230000|2021-06-16 14:37:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1623854250000|2021-06-16 14:37:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|163
1623854260000|2021-06-16 14:37:40|||||||||1
1623854280000|2021-06-16 14:38:00|19.28|19.12|19.25|19.09|19.28|19.12|19.23|19.07|91
1623854290000|2021-06-16 14:38:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1623854330000|2021-06-16 14:38:50|||||||||6
1623854340000|2021-06-16 14:39:00|||||||||22
1623854350000|2021-06-16 14:39:10|||||||||2
1623854370000|2021-06-16 14:39:30|||||||||2
1623854390000|2021-06-16 14:39:50|||||||||3
1623854410000|2021-06-16 14:40:10|||||||||1
1623854430000|2021-06-16 14:40:30|||||||||38
1623854440000|2021-06-16 14:40:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|109
1623854450000|2021-06-16 14:40:50|||||||||29
1623854460000|2021-06-16 14:41:00|||||||||6
1623854480000|2021-06-16 14:41:20|||||||||2
1623854530000|2021-06-16 14:42:10|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|50
1623854540000|2021-06-16 14:42:20|||||||||1
1623854590000|2021-06-16 14:43:10|||||||||1
1623854640000|2021-06-16 14:44:00|||||||||4
1623854670000|2021-06-16 14:44:30|||||||||1
1623854680000|2021-06-16 14:44:40|||||||||1
1623854690000|2021-06-16 14:44:50|||||||||21
1623854700000|2021-06-16 14:45:00|||||||||9
1623854720000|2021-06-16 14:45:20|||||||||3
1623854750000|2021-06-16 14:45:50|||||||||81
1623854760000|2021-06-16 14:46:00|||||||||36
1623854780000|2021-06-16 14:46:20|||||||||1
1623854820000|2021-06-16 14:47:00|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|29
1623854850000|2021-06-16 14:47:30|||||||||2
1623854870000|2021-06-16 14:47:50|||||||||2
1623854880000|2021-06-16 14:48:00|||||||||2
1623854890000|2021-06-16 14:48:10|||||||||1
1623854900000|2021-06-16 14:48:20|||||||||1
1623854920000|2021-06-16 14:48:40|||||||||1
1623854930000|2021-06-16 14:48:50|||||||||2
1623854950000|2021-06-16 14:49:10|||||||||2
1623854960000|2021-06-16 14:49:20|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|28
1623854970000|2021-06-16 14:49:30|||||||||6
1623854990000|2021-06-16 14:49:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|14
1623855010000|2021-06-16 14:50:10|||||||||7
1623855020000|2021-06-16 14:50:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|24
1623855030000|2021-06-16 14:50:30|||||||||6
1623855040000|2021-06-16 14:50:40|||||||||24
1623855100000|2021-06-16 14:51:40|||||||||3
1623855130000|2021-06-16 14:52:10|||||||||1
1623855150000|2021-06-16 14:52:30|||||||||24
1623855170000|2021-06-16 14:52:50|||||||||1
1623855180000|2021-06-16 14:53:00|||||||||6
1623855190000|2021-06-16 14:53:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|23
1623855210000|2021-06-16 14:53:30|||||||||1
1623855220000|2021-06-16 14:53:40|||||||||5
1623855230000|2021-06-16 14:53:50|||||||||16
1623855250000|2021-06-16 14:54:10|||||||||12
1623855270000|2021-06-16 14:54:30|||||||||1
1623855280000|2021-06-16 14:54:40|||||||||11
1623855300000|2021-06-16 14:55:00|||||||||6
1623855310000|2021-06-16 14:55:10|||||||||28
1623855370000|2021-06-16 14:56:10|||||||||6
1623855410000|2021-06-16 14:56:50|||||||||76
1623855420000|2021-06-16 14:57:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1623855440000|2021-06-16 14:57:20|||||||||1
1623855450000|2021-06-16 14:57:30|||||||||1
1623855480000|2021-06-16 14:58:00|||||||||2
1623855510000|2021-06-16 14:58:30|||||||||1
1623855530000|2021-06-16 14:58:50|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|132
1623855540000|2021-06-16 14:59:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|28
1623855570000|2021-06-16 14:59:30|||||||||9
1623855590000|2021-06-16 14:59:50|||||||||28
1623855600000|2021-06-16 15:00:00|||||||||21
1623855660000|2021-06-16 15:01:00|||||||||3
1623855670000|2021-06-16 15:01:10|||||||||1
1623855690000|2021-06-16 15:01:30|||||||||16
1623855710000|2021-06-16 15:01:50|||||||||6
1623855720000|2021-06-16 15:02:00|||||||||15
1623855730000|2021-06-16 15:02:10|||||||||3
1623855740000|2021-06-16 15:02:20|||||||||44
1623855750000|2021-06-16 15:02:30|||||||||2
1623855780000|2021-06-16 15:03:00|||||||||2
1623855810000|2021-06-16 15:03:30|||||||||1
1623855820000|2021-06-16 15:03:40|||||||||3
1623855830000|2021-06-16 15:03:50|||||||||4
1623855840000|2021-06-16 15:04:00|||||||||4
1623855850000|2021-06-16 15:04:10|||||||||2
1623855890000|2021-06-16 15:04:50|||||||||2
1623855910000|2021-06-16 15:05:10|||||||||1
1623855920000|2021-06-16 15:05:20|||||||||1
1623855950000|2021-06-16 15:05:50|||||||||1
1623855960000|2021-06-16 15:06:00|||||||||6
1623855990000|2021-06-16 15:06:30|||||||||1
1623856020000|2021-06-16 15:07:00|||||||||2
1623856060000|2021-06-16 15:07:40|||||||||2
1623856080000|2021-06-16 15:08:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|120
1623856090000|2021-06-16 15:08:10|||||||||12
1623856100000|2021-06-16 15:08:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|59
1623856110000|2021-06-16 15:08:30|||||||||18
1623856120000|2021-06-16 15:08:40|||||||||1
1623856140000|2021-06-16 15:09:00|||||||||47
1623856150000|2021-06-16 15:09:10|||||||||1
1623856230000|2021-06-16 15:10:30|||||||||1
1623856260000|2021-06-16 15:11:00|||||||||1
1623856300000|2021-06-16 15:11:40|||||||||52
1623856330000|2021-06-16 15:12:10|||||||||12
1623856370000|2021-06-16 15:12:50|||||||||1
1623856400000|2021-06-16 15:13:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1623856430000|2021-06-16 15:13:50|||||||||2
1623856470000|2021-06-16 15:14:30|||||||||1
1623856480000|2021-06-16 15:14:40|||||||||1
1623856490000|2021-06-16 15:14:50|||||||||1
1623856500000|2021-06-16 15:15:00|||||||||5
1623856540000|2021-06-16 15:15:40|||||||||2
1623856560000|2021-06-16 15:16:00|||||||||1
1623856570000|2021-06-16 15:16:10|||||||||2
1623856610000|2021-06-16 15:16:50|||||||||2
1623856620000|2021-06-16 15:17:00|||||||||25
1623856640000|2021-06-16 15:17:20|||||||||2
1623856650000|2021-06-16 15:17:30|||||||||1
1623856670000|2021-06-16 15:17:50|||||||||2
1623856700000|2021-06-16 15:18:20|||||||||1
1623856710000|2021-06-16 15:18:30|||||||||1
1623856720000|2021-06-16 15:18:40|||||||||2
1623856730000|2021-06-16 15:18:50|||||||||4
1623856740000|2021-06-16 15:19:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|21
1623856750000|2021-06-16 15:19:10|||||||||2
1623856780000|2021-06-16 15:19:40|||||||||5
1623856790000|2021-06-16 15:19:50|||||||||1
1623856800000|2021-06-16 15:20:00|||||||||1
1623856810000|2021-06-16 15:20:10|||||||||2
1623856820000|2021-06-16 15:20:20|||||||||2
1623856830000|2021-06-16 15:20:30|||||||||1
1623856840000|2021-06-16 15:20:40|||||||||2
1623856850000|2021-06-16 15:20:50|||||||||3
1623856860000|2021-06-16 15:21:00|||||||||31
1623856870000|2021-06-16 15:21:10|||||||||1
1623856880000|2021-06-16 15:21:20|||||||||2
1623856890000|2021-06-16 15:21:30|||||||||1
1623856900000|2021-06-16 15:21:40|||||||||1
1623856910000|2021-06-16 15:21:50|||||||||4
1623856920000|2021-06-16 15:22:00|||||||||17
1623856930000|2021-06-16 15:22:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1623856940000|2021-06-16 15:22:20|||||||||1
1623856950000|2021-06-16 15:22:30|||||||||2
1623856960000|2021-06-16 15:22:40|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|5
1623856970000|2021-06-16 15:22:50|||||||||2
1623856980000|2021-06-16 15:23:00|19.13|18.97|19.13|18.97|19.18|19.02|19.13|18.97|62
1623856990000|2021-06-16 15:23:10|||||||||3
1623857000000|2021-06-16 15:23:20|||||||||1
1623857010000|2021-06-16 15:23:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|59
1623857020000|2021-06-16 15:23:40|||||||||2
1623857030000|2021-06-16 15:23:50|||||||||2
1623857040000|2021-06-16 15:24:00|19.16|19|19.16|19|19.16|19|19.16|19|8
1623857050000|2021-06-16 15:24:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|40
1623857060000|2021-06-16 15:24:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1623857070000|2021-06-16 15:24:30|||||||||3
1623857080000|2021-06-16 15:24:40|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|3
1623857090000|2021-06-16 15:24:50|||||||||2
1623857100000|2021-06-16 15:25:00|||||||||1
1623857110000|2021-06-16 15:25:10|||||||||3
1623857120000|2021-06-16 15:25:20|||||||||11
1623857130000|2021-06-16 15:25:30|||||||||1
1623857140000|2021-06-16 15:25:40|||||||||2
1623857150000|2021-06-16 15:25:50|||||||||5
1623857160000|2021-06-16 15:26:00|||||||||6
1623857170000|2021-06-16 15:26:10|||||||||1
1623857180000|2021-06-16 15:26:20|||||||||2
1623857190000|2021-06-16 15:26:30|||||||||1
1623857200000|2021-06-16 15:26:40|||||||||1
1623857210000|2021-06-16 15:26:50|||||||||2
1623857220000|2021-06-16 15:27:00|||||||||2
1623857230000|2021-06-16 15:27:10|||||||||2
1623857240000|2021-06-16 15:27:20|||||||||2
1623857250000|2021-06-16 15:27:30|||||||||1
1623857260000|2021-06-16 15:27:40|||||||||3
1623857270000|2021-06-16 15:27:50|||||||||2
1623857280000|2021-06-16 15:28:00|||||||||1
1623857290000|2021-06-16 15:28:10|||||||||3
1623857300000|2021-06-16 15:28:20|||||||||2
1623857310000|2021-06-16 15:28:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1623857320000|2021-06-16 15:28:40|||||||||4
1623857330000|2021-06-16 15:28:50|||||||||18
1623857340000|2021-06-16 15:29:00|||||||||1
1623857350000|2021-06-16 15:29:10|||||||||3
1623857360000|2021-06-16 15:29:20|||||||||5
1623857370000|2021-06-16 15:29:30|||||||||4
1623857380000|2021-06-16 15:29:40|||||||||2
1623857390000|2021-06-16 15:29:50|||||||||5
1623857420000|2021-06-16 15:30:20|||||||||4
1623857490000|2021-06-16 15:31:30|||||||||1
1623857500000|2021-06-16 15:31:40|||||||||3
1623857510000|2021-06-16 15:31:50|||||||||15
1623857540000|2021-06-16 15:32:20|||||||||2
1623857550000|2021-06-16 15:32:30|||||||||34
1623857560000|2021-06-16 15:32:40|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|47
1623857570000|2021-06-16 15:32:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|9
1623857580000|2021-06-16 15:33:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|63
1623857590000|2021-06-16 15:33:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1623857600000|2021-06-16 15:33:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|56
1623857610000|2021-06-16 15:33:30|||||||||20
1623857620000|2021-06-16 15:33:40|||||||||1
1623857640000|2021-06-16 15:34:00|||||||||5
1623857650000|2021-06-16 15:34:10|||||||||1
1623857660000|2021-06-16 15:34:20|||||||||1
1623857680000|2021-06-16 15:34:40|||||||||2
1623857690000|2021-06-16 15:34:50|||||||||1
1623857700000|2021-06-16 15:35:00|||||||||2
1623857710000|2021-06-16 15:35:10|||||||||1
1623857730000|2021-06-16 15:35:30|||||||||2
1623857740000|2021-06-16 15:35:40|||||||||51
1623857750000|2021-06-16 15:35:50|||||||||14
1623857770000|2021-06-16 15:36:10|||||||||1
1623857780000|2021-06-16 15:36:20|||||||||10
1623857790000|2021-06-16 15:36:30|||||||||6
1623857820000|2021-06-16 15:37:00|||||||||1
1623857830000|2021-06-16 15:37:10|||||||||2
1623857850000|2021-06-16 15:37:30|||||||||1
1623857870000|2021-06-16 15:37:50|||||||||5
1623857880000|2021-06-16 15:38:00|||||||||2
1623857890000|2021-06-16 15:38:10|||||||||10
1623857900000|2021-06-16 15:38:20|||||||||3
1623857930000|2021-06-16 15:38:50|||||||||11
1623857940000|2021-06-16 15:39:00|||||||||6
1623857960000|2021-06-16 15:39:20|||||||||2
1623857980000|2021-06-16 15:39:40|||||||||3
1623858000000|2021-06-16 15:40:00|||||||||1
1623858010000|2021-06-16 15:40:10|||||||||2
1623858030000|2021-06-16 15:40:30|||||||||3
1623858050000|2021-06-16 15:40:50|||||||||2
1623858090000|2021-06-16 15:41:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|55
1623858100000|2021-06-16 15:41:40|||||||||21
1623858110000|2021-06-16 15:41:50|||||||||23
1623858120000|2021-06-16 15:42:00|||||||||2
1623858160000|2021-06-16 15:42:40|||||||||2
1623858170000|2021-06-16 15:42:50|||||||||6
1623858190000|2021-06-16 15:43:10|||||||||2
1623858200000|2021-06-16 15:43:20|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|127
1623858210000|2021-06-16 15:43:30|||||||||6
1623858220000|2021-06-16 15:43:40|||||||||1
1623858230000|2021-06-16 15:43:50|||||||||5
1623858240000|2021-06-16 15:44:00|||||||||19
1623858250000|2021-06-16 15:44:10|||||||||1
1623858410000|2021-06-16 15:46:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|171
1623858450000|2021-06-16 15:47:30|||||||||2
1623858460000|2021-06-16 15:47:40|||||||||28
1623858480000|2021-06-16 15:48:00|||||||||2
1623858510000|2021-06-16 15:48:30|||||||||1
1623858520000|2021-06-16 15:48:40|||||||||2
1623858560000|2021-06-16 15:49:20|||||||||2
1623858590000|2021-06-16 15:49:50|||||||||2
1623858600000|2021-06-16 15:50:00|||||||||1
1623858630000|2021-06-16 15:50:30|||||||||2
1623858670000|2021-06-16 15:51:10|||||||||2
1623858700000|2021-06-16 15:51:40|||||||||10
1623858720000|2021-06-16 15:52:00|||||||||22
1623858730000|2021-06-16 15:52:10|||||||||5
1623858740000|2021-06-16 15:52:20|||||||||2
1623858780000|2021-06-16 15:53:00|||||||||2
1623858800000|2021-06-16 15:53:20|||||||||1
1623858810000|2021-06-16 15:53:30|||||||||2
1623858830000|2021-06-16 15:53:50|||||||||1
1623858850000|2021-06-16 15:54:10|||||||||2
1623858880000|2021-06-16 15:54:40|||||||||1
1623858920000|2021-06-16 15:55:20|||||||||6
1623858960000|2021-06-16 15:56:00|||||||||2
1623858980000|2021-06-16 15:56:20|||||||||1
1623858990000|2021-06-16 15:56:30|||||||||2
1623859020000|2021-06-16 15:57:00|||||||||37
1623859030000|2021-06-16 15:57:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1623859040000|2021-06-16 15:57:20|||||||||1
1623859140000|2021-06-16 15:59:00|||||||||6
1623859150000|2021-06-16 15:59:10|||||||||13
1623859160000|2021-06-16 15:59:20|||||||||4
1623859180000|2021-06-16 15:59:40|||||||||12
1623859190000|2021-06-16 15:59:50|||||||||5
1623859200000|2021-06-16 16:00:00|||||||||14
1623859210000|2021-06-16 16:00:10|||||||||2
1623859240000|2021-06-16 16:00:40|||||||||1
1623859250000|2021-06-16 16:00:50|||||||||2
1623859260000|2021-06-16 16:01:00|||||||||30
1623859270000|2021-06-16 16:01:10|||||||||11
1623859280000|2021-06-16 16:01:20|||||||||9
1623859290000|2021-06-16 16:01:30|||||||||14
1623859320000|2021-06-16 16:02:00|||||||||2
1623859360000|2021-06-16 16:02:40|||||||||2
1623859390000|2021-06-16 16:03:10|||||||||3
1623859430000|2021-06-16 16:03:50|||||||||2
1623859440000|2021-06-16 16:04:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|42
1623859450000|2021-06-16 16:04:10|||||||||1
1623859470000|2021-06-16 16:04:30|||||||||4
1623859580000|2021-06-16 16:06:20|||||||||4
1623859590000|2021-06-16 16:06:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|17
1623859600000|2021-06-16 16:06:40|||||||||6
1623859610000|2021-06-16 16:06:50|||||||||2
1623859740000|2021-06-16 16:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|94
1623859760000|2021-06-16 16:09:20|||||||||1
1623859790000|2021-06-16 16:09:50|||||||||1
1623859840000|2021-06-16 16:10:40|||||||||89
1623859850000|2021-06-16 16:10:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|49
1623859860000|2021-06-16 16:11:00|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|14
1623859900000|2021-06-16 16:11:40|||||||||1
1623859910000|2021-06-16 16:11:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1623859920000|2021-06-16 16:12:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|25
1623859930000|2021-06-16 16:12:10|||||||||9
1623859940000|2021-06-16 16:12:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|80
1623859960000|2021-06-16 16:12:40|||||||||1
1623859970000|2021-06-16 16:12:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1623860010000|2021-06-16 16:13:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1623860020000|2021-06-16 16:13:40|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|56
1623860040000|2021-06-16 16:14:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|75
1623860050000|2021-06-16 16:14:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1623860070000|2021-06-16 16:14:30|||||||||3
1623860120000|2021-06-16 16:15:20|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|52
1623860150000|2021-06-16 16:15:50|||||||||10
1623860220000|2021-06-16 16:17:00|||||||||8
1623860230000|2021-06-16 16:17:10|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|21
1623860240000|2021-06-16 16:17:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|30
1623860250000|2021-06-16 16:17:30|||||||||14
1623860270000|2021-06-16 16:17:50|||||||||10
1623860280000|2021-06-16 16:18:00|||||||||3
1623860430000|2021-06-16 16:20:30|||||||||4
1623860440000|2021-06-16 16:20:40|||||||||2
1623860450000|2021-06-16 16:20:50|||||||||10
1623860460000|2021-06-16 16:21:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|16
1623860470000|2021-06-16 16:21:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|23
1623860490000|2021-06-16 16:21:30|||||||||1
1623860500000|2021-06-16 16:21:40|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|26
1623860510000|2021-06-16 16:21:50|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|35
1623860520000|2021-06-16 16:22:00|||||||||8
1623860540000|2021-06-16 16:22:20|||||||||8
1623860550000|2021-06-16 16:22:30|||||||||4
1623860580000|2021-06-16 16:23:00|||||||||34
1623860610000|2021-06-16 16:23:30|||||||||2
1623860670000|2021-06-16 16:24:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1623860680000|2021-06-16 16:24:40|||||||||1
1623860690000|2021-06-16 16:24:50|||||||||2
1623860700000|2021-06-16 16:25:00|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|16
1623860710000|2021-06-16 16:25:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1623860720000|2021-06-16 16:25:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1623860730000|2021-06-16 16:25:30|||||||||3
1623860770000|2021-06-16 16:26:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1623860830000|2021-06-16 16:27:10|||||||||3
1623860870000|2021-06-16 16:27:50|||||||||1
1623860890000|2021-06-16 16:28:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1623860900000|2021-06-16 16:28:20|||||||||3
1623860920000|2021-06-16 16:28:40|||||||||6
1623860960000|2021-06-16 16:29:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1623860980000|2021-06-16 16:29:40|||||||||25
1623860990000|2021-06-16 16:29:50|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|18
1623861000000|2021-06-16 16:30:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|16
1623861010000|2021-06-16 16:30:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|21
1623861020000|2021-06-16 16:30:20|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|12
1623861090000|2021-06-16 16:31:30|||||||||1
1623861100000|2021-06-16 16:31:40|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|37
1623861110000|2021-06-16 16:31:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1623861120000|2021-06-16 16:32:00|||||||||3
1623861140000|2021-06-16 16:32:20|||||||||1
1623861220000|2021-06-16 16:33:40|||||||||6
1623861240000|2021-06-16 16:34:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|56
1623861260000|2021-06-16 16:34:20|||||||||1
1623861280000|2021-06-16 16:34:40|||||||||1
1623861330000|2021-06-16 16:35:30|||||||||5
1623861350000|2021-06-16 16:35:50|||||||||4
1623861380000|2021-06-16 16:36:20|||||||||13
1623861390000|2021-06-16 16:36:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|40
1623861430000|2021-06-16 16:37:10|||||||||1
1623861510000|2021-06-16 16:38:30|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|44
1623861520000|2021-06-16 16:38:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|15
1623861530000|2021-06-16 16:38:50|||||||||1
1623861570000|2021-06-16 16:39:30|||||||||1
1623861740000|2021-06-16 16:42:20|||||||||3
1623861750000|2021-06-16 16:42:30|||||||||10
1623861760000|2021-06-16 16:42:40|||||||||1
1623861780000|2021-06-16 16:43:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1623861790000|2021-06-16 16:43:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1623861800000|2021-06-16 16:43:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|10
1623861820000|2021-06-16 16:43:40|||||||||38
1623861840000|2021-06-16 16:44:00|||||||||3
1623861880000|2021-06-16 16:44:40|||||||||13
1623861900000|2021-06-16 16:45:00|||||||||19
1623861910000|2021-06-16 16:45:10|||||||||1
1623861930000|2021-06-16 16:45:30|||||||||2
1623861940000|2021-06-16 16:45:40|||||||||5
1623861960000|2021-06-16 16:46:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|67
1623861970000|2021-06-16 16:46:10|||||||||4
1623862020000|2021-06-16 16:47:00|||||||||1
1623862090000|2021-06-16 16:48:10|||||||||2
1623862110000|2021-06-16 16:48:30|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|26
1623862120000|2021-06-16 16:48:40|||||||||1
1623862260000|2021-06-16 16:51:00|||||||||2
1623862270000|2021-06-16 16:51:10|||||||||5
1623862310000|2021-06-16 16:51:50|||||||||1
1623862340000|2021-06-16 16:52:20|||||||||2
1623862380000|2021-06-16 16:53:00|||||||||2
1623862410000|2021-06-16 16:53:30|||||||||1
1623862450000|2021-06-16 16:54:10|||||||||2
1623862480000|2021-06-16 16:54:40|||||||||2
1623862520000|2021-06-16 16:55:20|||||||||3
1623862530000|2021-06-16 16:55:30|||||||||19
1623862540000|2021-06-16 16:55:40|||||||||1
1623862550000|2021-06-16 16:55:50|||||||||2
1623862560000|2021-06-16 16:56:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1623862570000|2021-06-16 16:56:10|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|19
1623862580000|2021-06-16 16:56:20|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|23
1623862630000|2021-06-16 16:57:10|||||||||1
1623862700000|2021-06-16 16:58:20|||||||||38
1623862710000|2021-06-16 16:58:30|||||||||1
1623862720000|2021-06-16 16:58:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|56
1623862740000|2021-06-16 16:59:00|||||||||9
1623862770000|2021-06-16 16:59:30|||||||||7
1623862810000|2021-06-16 17:00:10|||||||||4
1623862850000|2021-06-16 17:00:50|||||||||4
1623862860000|2021-06-16 17:01:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1623862970000|2021-06-16 17:02:50|||||||||5
1623863020000|2021-06-16 17:03:40|||||||||6
1623863030000|2021-06-16 17:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|15
1623863040000|2021-06-16 17:04:00|||||||||1
1623863050000|2021-06-16 17:04:10|||||||||1
1623863080000|2021-06-16 17:04:40|||||||||1
1623863110000|2021-06-16 17:05:10|||||||||1
1623863170000|2021-06-16 17:06:10|||||||||1
1623863180000|2021-06-16 17:06:20|||||||||1
1623863190000|2021-06-16 17:06:30|||||||||27
1623863200000|2021-06-16 17:06:40|||||||||1
1623863220000|2021-06-16 17:07:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|48
1623863230000|2021-06-16 17:07:10|||||||||38
1623863240000|2021-06-16 17:07:20|||||||||1
1623863250000|2021-06-16 17:07:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|8
1623863260000|2021-06-16 17:07:40|19.33|19.17|19.33|19.17|19.38|19.22|19.33|19.17|30
1623863270000|2021-06-16 17:07:50|||||||||1
1623863280000|2021-06-16 17:08:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1623863300000|2021-06-16 17:08:20|||||||||1
1623863330000|2021-06-16 17:08:50|||||||||1
1623863340000|2021-06-16 17:09:00|||||||||1
1623863360000|2021-06-16 17:09:20|||||||||1
1623863400000|2021-06-16 17:10:00|||||||||2
1623863430000|2021-06-16 17:10:30|||||||||1
1623863450000|2021-06-16 17:10:50|||||||||1
1623863460000|2021-06-16 17:11:00|||||||||1
1623863470000|2021-06-16 17:11:10|||||||||2
1623863480000|2021-06-16 17:11:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1623863490000|2021-06-16 17:11:30|||||||||1
1623863500000|2021-06-16 17:11:40|||||||||1
1623863520000|2021-06-16 17:12:00|||||||||1
1623863540000|2021-06-16 17:12:20|||||||||4
1623863550000|2021-06-16 17:12:30|||||||||1
1623863570000|2021-06-16 17:12:50|||||||||3
1623863590000|2021-06-16 17:13:10|||||||||1
1623863610000|2021-06-16 17:13:30|||||||||2
1623863620000|2021-06-16 17:13:40|||||||||1
1623863640000|2021-06-16 17:14:00|||||||||2
1623863650000|2021-06-16 17:14:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1623863660000|2021-06-16 17:14:20|||||||||3
1623863670000|2021-06-16 17:14:30|||||||||2
1623863680000|2021-06-16 17:14:40|||||||||4
1623863700000|2021-06-16 17:15:00|||||||||16
1623863710000|2021-06-16 17:15:10|||||||||1
1623863730000|2021-06-16 17:15:30|||||||||1
1623863750000|2021-06-16 17:15:50|||||||||2
1623863760000|2021-06-16 17:16:00|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|78
1623863780000|2021-06-16 17:16:20|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|62
1623863790000|2021-06-16 17:16:30|||||||||1
1623863800000|2021-06-16 17:16:40|||||||||1
1623863820000|2021-06-16 17:17:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|36
1623863840000|2021-06-16 17:17:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|63
1623863850000|2021-06-16 17:17:30|||||||||1
1623863870000|2021-06-16 17:17:50|||||||||1
1623863890000|2021-06-16 17:18:10|||||||||1
1623863910000|2021-06-16 17:18:30|||||||||1
1623863930000|2021-06-16 17:18:50|||||||||3
1623863940000|2021-06-16 17:19:00|||||||||1
1623863950000|2021-06-16 17:19:10|||||||||2
1623863960000|2021-06-16 17:19:20|||||||||6
1623863970000|2021-06-16 17:19:30|||||||||1
1623863980000|2021-06-16 17:19:40|||||||||1
1623863990000|2021-06-16 17:19:50|||||||||5
1623864000000|2021-06-16 17:20:00|||||||||1
1623864030000|2021-06-16 17:20:30|||||||||3
1623864070000|2021-06-16 17:21:10|||||||||4
1623864090000|2021-06-16 17:21:30|||||||||1
1623864100000|2021-06-16 17:21:40|||||||||2
1623864110000|2021-06-16 17:21:50|||||||||10
1623864140000|2021-06-16 17:22:20|||||||||2
1623864170000|2021-06-16 17:22:50|||||||||2
1623864190000|2021-06-16 17:23:10|||||||||5
1623864210000|2021-06-16 17:23:30|||||||||2
1623864240000|2021-06-16 17:24:00|||||||||2
1623864270000|2021-06-16 17:24:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|8
1623864300000|2021-06-16 17:25:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1623864310000|2021-06-16 17:25:10|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|39
1623864340000|2021-06-16 17:25:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1623864400000|2021-06-16 17:26:40|||||||||2
1623864410000|2021-06-16 17:26:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1623864420000|2021-06-16 17:27:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1623864440000|2021-06-16 17:27:20|||||||||3
1623864460000|2021-06-16 17:27:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1623864480000|2021-06-16 17:28:00|||||||||2
1623864530000|2021-06-16 17:28:50|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|105
1623864540000|2021-06-16 17:29:00|||||||||1
1623864550000|2021-06-16 17:29:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|11
1623864560000|2021-06-16 17:29:20|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|19
1623864590000|2021-06-16 17:29:50|||||||||1
1623864600000|2021-06-16 17:30:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1623864610000|2021-06-16 17:30:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|15
1623864620000|2021-06-16 17:30:20|||||||||2
1623864640000|2021-06-16 17:30:40|||||||||11
1623864650000|2021-06-16 17:30:50|||||||||3
1623864660000|2021-06-16 17:31:00|||||||||2
1623864670000|2021-06-16 17:31:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1623864680000|2021-06-16 17:31:20|||||||||6
1623864690000|2021-06-16 17:31:30|||||||||9
1623864700000|2021-06-16 17:31:40|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|40
1623864710000|2021-06-16 17:31:50|||||||||4
1623864770000|2021-06-16 17:32:50|||||||||22
1623864780000|2021-06-16 17:33:00|||||||||40
1623864800000|2021-06-16 17:33:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|95
1623864810000|2021-06-16 17:33:30|||||||||17
1623864820000|2021-06-16 17:33:40|||||||||2
1623864850000|2021-06-16 17:34:10|||||||||16
1623864860000|2021-06-16 17:34:20|||||||||27
1623864880000|2021-06-16 17:34:40|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|41
1623864890000|2021-06-16 17:34:50|||||||||14
1623864900000|2021-06-16 17:35:00|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|32
1623864920000|2021-06-16 17:35:20|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|9
1623864930000|2021-06-16 17:35:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1623864970000|2021-06-16 17:36:10|||||||||10
1623865040000|2021-06-16 17:37:20|||||||||40
1623865100000|2021-06-16 17:38:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1623865120000|2021-06-16 17:38:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|23
1623865130000|2021-06-16 17:38:50|||||||||2
1623865190000|2021-06-16 17:39:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1623865200000|2021-06-16 17:40:00|||||||||7
1623865220000|2021-06-16 17:40:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|22
1623865230000|2021-06-16 17:40:30|||||||||1
1623865240000|2021-06-16 17:40:40|||||||||1
1623865260000|2021-06-16 17:41:00|||||||||1
1623865300000|2021-06-16 17:41:40|||||||||4
1623865310000|2021-06-16 17:41:50|||||||||4
1623865320000|2021-06-16 17:42:00|||||||||12
1623865340000|2021-06-16 17:42:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|16
1623865350000|2021-06-16 17:42:30|||||||||4
1623865360000|2021-06-16 17:42:40|||||||||13
1623865370000|2021-06-16 17:42:50|||||||||3
1623865380000|2021-06-16 17:43:00|||||||||1
1623865390000|2021-06-16 17:43:10|||||||||1
1623865430000|2021-06-16 17:43:50|||||||||1
1623865440000|2021-06-16 17:44:00|||||||||10
1623865460000|2021-06-16 17:44:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|76
1623865490000|2021-06-16 17:44:50|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|17
1623865500000|2021-06-16 17:45:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1623865530000|2021-06-16 17:45:30|||||||||1
1623865540000|2021-06-16 17:45:40|||||||||84
1623865550000|2021-06-16 17:45:50|||||||||18
1623865570000|2021-06-16 17:46:10|||||||||8
1623865580000|2021-06-16 17:46:20|||||||||2
1623865590000|2021-06-16 17:46:30|||||||||26
1623865610000|2021-06-16 17:46:50|||||||||3
1623865620000|2021-06-16 17:47:00|||||||||9
1623865630000|2021-06-16 17:47:10|||||||||5
1623865640000|2021-06-16 17:47:20|19.4|19.24|19.4|19.24|19.43|19.27|19.38|19.22|27
1623865650000|2021-06-16 17:47:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|5
1623865660000|2021-06-16 17:47:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1623865670000|2021-06-16 17:47:50|||||||||9
1623865680000|2021-06-16 17:48:00|||||||||1
1623865690000|2021-06-16 17:48:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1623865700000|2021-06-16 17:48:20|||||||||5
1623865710000|2021-06-16 17:48:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|61
1623865730000|2021-06-16 17:48:50|||||||||1
1623865740000|2021-06-16 17:49:00|||||||||12
1623865760000|2021-06-16 17:49:20|||||||||1
1623865770000|2021-06-16 17:49:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|59
1623865790000|2021-06-16 17:49:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1623865800000|2021-06-16 17:50:00|||||||||19
1623865810000|2021-06-16 17:50:10|||||||||10
1623865820000|2021-06-16 17:50:20|||||||||31
1623865840000|2021-06-16 17:50:40|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|109
1623865850000|2021-06-16 17:50:50|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|77
1623865860000|2021-06-16 17:51:00|19.55|19.39|19.53|19.37|19.58|19.42|19.53|19.37|19
1623865870000|2021-06-16 17:51:10|||||||||4
1623865880000|2021-06-16 17:51:20|||||||||15
1623865890000|2021-06-16 17:51:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1623865900000|2021-06-16 17:51:40|||||||||7
1623865910000|2021-06-16 17:51:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|9
1623865920000|2021-06-16 17:52:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|5
1623865930000|2021-06-16 17:52:10|||||||||35
1623865940000|2021-06-16 17:52:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1623865950000|2021-06-16 17:52:30|19.46|19.3|19.48|19.32|19.48|19.32|19.43|19.27|34
1623865960000|2021-06-16 17:52:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|74
1623865970000|2021-06-16 17:52:50|||||||||2
1623866000000|2021-06-16 17:53:20|||||||||3
1623866030000|2021-06-16 17:53:50|||||||||1
1623866040000|2021-06-16 17:54:00|||||||||2
1623866050000|2021-06-16 17:54:10|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|50
1623866060000|2021-06-16 17:54:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1623866080000|2021-06-16 17:54:40|||||||||7
1623866090000|2021-06-16 17:54:50|||||||||1
1623866100000|2021-06-16 17:55:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|23
1623866110000|2021-06-16 17:55:10|19.33|19.17|19.33|19.17|19.38|19.22|19.33|19.17|20
1623866120000|2021-06-16 17:55:20|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|26
1623866130000|2021-06-16 17:55:30|19.36|19.2|19.36|19.2|19.38|19.22|19.33|19.17|6
1623866140000|2021-06-16 17:55:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1623866160000|2021-06-16 17:56:00|||||||||5
1623866190000|2021-06-16 17:56:30|||||||||35
1623866200000|2021-06-16 17:56:40|||||||||3
1623866210000|2021-06-16 17:56:50|||||||||1
1623866240000|2021-06-16 17:57:20|||||||||9
1623866250000|2021-06-16 17:57:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|49
1623866260000|2021-06-16 17:57:40|||||||||4
1623866270000|2021-06-16 17:57:50|||||||||3
1623866280000|2021-06-16 17:58:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|9
1623866300000|2021-06-16 17:58:20|||||||||1
1623866320000|2021-06-16 17:58:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|10
1623866330000|2021-06-16 17:58:50|||||||||7
1623866340000|2021-06-16 17:59:00|||||||||13
1623866350000|2021-06-16 17:59:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|40
1623866360000|2021-06-16 17:59:20|||||||||9
1623866370000|2021-06-16 17:59:30|||||||||1
1623866390000|2021-06-16 17:59:50|19.43|19.27|19.41|19.25|19.43|19.27|19.38|19.22|7
1623866400000|2021-06-16 18:00:00|19.43|19.27|19.68|19.52|19.68|19.52|19.43|19.27|157
1623866410000|2021-06-16 18:00:10|19.65|19.49|19.9|19.74|19.9|19.74|19.63|19.47|219
1623866420000|2021-06-16 18:00:20|19.88|19.72|19.75|19.59|19.88|19.72|19.73|19.57|124
1623866430000|2021-06-16 18:00:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|79
1623866440000|2021-06-16 18:00:40|19.75|19.59|19.68|19.52|19.75|19.59|19.53|19.37|278
1623866450000|2021-06-16 18:00:50|19.7|19.54|19.83|19.67|19.85|19.69|19.68|19.52|64
1623866460000|2021-06-16 18:01:00|19.88|19.72|20.02|19.86|20.02|19.86|19.88|19.72|135
1623866470000|2021-06-16 18:01:10|20.03|19.87|19.78|19.62|20.03|19.87|19.78|19.62|123
1623866480000|2021-06-16 18:01:20|19.83|19.67|19.78|19.62|19.88|19.72|19.78|19.62|141
1623866490000|2021-06-16 18:01:30|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|62
1623866500000|2021-06-16 18:01:40|19.83|19.67|19.83|19.67|19.88|19.72|19.78|19.62|108
1623866510000|2021-06-16 18:01:50|19.78|19.62|19.68|19.52|19.83|19.67|19.68|19.52|136
1623866520000|2021-06-16 18:02:00|19.7|19.54|19.73|19.57|19.78|19.62|19.7|19.54|79
1623866530000|2021-06-16 18:02:10|19.78|19.62|19.68|19.52|19.78|19.62|19.63|19.47|121
1623866540000|2021-06-16 18:02:20|19.73|19.57|19.68|19.52|19.73|19.57|19.63|19.47|51
1623866550000|2021-06-16 18:02:30|19.65|19.49|19.58|19.42|19.68|19.52|19.58|19.42|49
1623866560000|2021-06-16 18:02:40|19.61|19.45|19.58|19.42|19.65|19.49|19.58|19.42|91
1623866570000|2021-06-16 18:02:50|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|59
1623866580000|2021-06-16 18:03:00|19.73|19.57|19.63|19.47|19.73|19.57|19.63|19.47|130
1623866590000|2021-06-16 18:03:10|19.61|19.45|19.63|19.47|19.63|19.47|19.58|19.42|58
1623866600000|2021-06-16 18:03:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|33
1623866610000|2021-06-16 18:03:30|19.58|19.42|19.6|19.44|19.63|19.47|19.53|19.37|60
1623866620000|2021-06-16 18:03:40|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|34
1623866630000|2021-06-16 18:03:50|19.6|19.44|19.58|19.42|19.6|19.44|19.53|19.37|69
1623866640000|2021-06-16 18:04:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|19
1623866650000|2021-06-16 18:04:10|19.53|19.37|19.58|19.42|19.63|19.47|19.53|19.37|42
1623866660000|2021-06-16 18:04:20|19.53|19.37|19.63|19.47|19.63|19.47|19.53|19.37|32
1623866670000|2021-06-16 18:04:30|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|48
1623866680000|2021-06-16 18:04:40|19.65|19.49|19.7|19.54|19.73|19.57|19.65|19.49|39
1623866690000|2021-06-16 18:04:50|19.68|19.52|19.73|19.57|19.78|19.62|19.68|19.52|86
1623866700000|2021-06-16 18:05:00|19.7|19.54|19.78|19.62|19.78|19.62|19.68|19.52|66
1623866710000|2021-06-16 18:05:10|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|49
1623866720000|2021-06-16 18:05:20|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|22
1623866730000|2021-06-16 18:05:30|19.75|19.59|19.78|19.62|19.8|19.64|19.73|19.57|78
1623866740000|2021-06-16 18:05:40|19.8|19.64|19.78|19.62|19.8|19.64|19.73|19.57|40
1623866750000|2021-06-16 18:05:50|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|49
1623866760000|2021-06-16 18:06:00|19.83|19.67|19.68|19.52|19.83|19.67|19.68|19.52|41
1623866770000|2021-06-16 18:06:10|19.73|19.57|19.63|19.47|19.73|19.57|19.63|19.47|184
1623866780000|2021-06-16 18:06:20|19.65|19.49|19.68|19.52|19.73|19.57|19.63|19.47|65
1623866790000|2021-06-16 18:06:30|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|82
1623866800000|2021-06-16 18:06:40|19.78|19.62|19.68|19.52|19.78|19.62|19.68|19.52|103
1623866810000|2021-06-16 18:06:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|64
1623866820000|2021-06-16 18:07:00|19.6|19.44|19.48|19.32|19.63|19.47|19.43|19.27|80
1623866830000|2021-06-16 18:07:10|19.5|19.34|19.5|19.34|19.53|19.37|19.48|19.32|62
1623866840000|2021-06-16 18:07:20|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|58
1623866850000|2021-06-16 18:07:30|19.58|19.42|19.6|19.44|19.63|19.47|19.58|19.42|33
1623866860000|2021-06-16 18:07:40|19.63|19.47|19.58|19.42|19.63|19.47|19.53|19.37|32
1623866870000|2021-06-16 18:07:50|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|63
1623866880000|2021-06-16 18:08:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|5
1623866890000|2021-06-16 18:08:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|19
1623866900000|2021-06-16 18:08:20|||||||||9
1623866910000|2021-06-16 18:08:30|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|27
1623866920000|2021-06-16 18:08:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|31
1623866930000|2021-06-16 18:08:50|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|37
1623866940000|2021-06-16 18:09:00|19.53|19.37|19.5|19.34|19.53|19.37|19.48|19.32|60
1623866950000|2021-06-16 18:09:10|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|30
1623866960000|2021-06-16 18:09:20|||||||||20
1623866970000|2021-06-16 18:09:30|||||||||1
1623866980000|2021-06-16 18:09:40|||||||||1
1623866990000|2021-06-16 18:09:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1623867000000|2021-06-16 18:10:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|16
1623867010000|2021-06-16 18:10:10|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|21
1623867020000|2021-06-16 18:10:20|19.53|19.37|19.5|19.34|19.53|19.37|19.48|19.32|9
1623867030000|2021-06-16 18:10:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|29
1623867040000|2021-06-16 18:10:40|||||||||2
1623867050000|2021-06-16 18:10:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1623867060000|2021-06-16 18:11:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|9
1623867070000|2021-06-16 18:11:10|||||||||9
1623867080000|2021-06-16 18:11:20|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|32
1623867090000|2021-06-16 18:11:30|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|13
1623867100000|2021-06-16 18:11:40|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|48
1623867110000|2021-06-16 18:11:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1623867120000|2021-06-16 18:12:00|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|87
1623867130000|2021-06-16 18:12:10|19.53|19.37|19.5|19.34|19.53|19.37|19.48|19.32|24
1623867140000|2021-06-16 18:12:20|19.53|19.37|19.5|19.34|19.53|19.37|19.48|19.32|7
1623867150000|2021-06-16 18:12:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1623867160000|2021-06-16 18:12:40|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|20
1623867170000|2021-06-16 18:12:50|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|37
1623867180000|2021-06-16 18:13:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|19
1623867190000|2021-06-16 18:13:10|19.58|19.42|19.68|19.52|19.68|19.52|19.58|19.42|117
1623867200000|2021-06-16 18:13:20|||||||||2
1623867220000|2021-06-16 18:13:40|||||||||22
1623867230000|2021-06-16 18:13:50|||||||||19
1623867240000|2021-06-16 18:14:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|24
1623867250000|2021-06-16 18:14:10|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|15
1623867260000|2021-06-16 18:14:20|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|9
1623867270000|2021-06-16 18:14:30|||||||||1
1623867280000|2021-06-16 18:14:40|||||||||1
1623867290000|2021-06-16 18:14:50|||||||||4
1623867300000|2021-06-16 18:15:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|28
1623867310000|2021-06-16 18:15:10|||||||||25
1623867320000|2021-06-16 18:15:20|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|24
1623867330000|2021-06-16 18:15:30|||||||||5
1623867340000|2021-06-16 18:15:40|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|40
1623867350000|2021-06-16 18:15:50|||||||||42
1623867360000|2021-06-16 18:16:00|19.88|19.72|19.98|19.82|19.98|19.82|19.83|19.67|67
1623867370000|2021-06-16 18:16:10|||||||||42
1623867380000|2021-06-16 18:16:20|||||||||30
1623867390000|2021-06-16 18:16:30|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|240
1623867400000|2021-06-16 18:16:40|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|39
1623867410000|2021-06-16 18:16:50|20.05|19.89|19.98|19.82|20.05|19.89|19.98|19.82|8
1623867420000|2021-06-16 18:17:00|||||||||3
1623867430000|2021-06-16 18:17:10|19.93|19.77|19.93|19.77|19.97|19.81|19.88|19.72|64
1623867440000|2021-06-16 18:17:20|19.9|19.74|19.93|19.77|19.93|19.77|19.88|19.72|47
1623867450000|2021-06-16 18:17:30|||||||||11
1623867460000|2021-06-16 18:17:40|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|28
1623867470000|2021-06-16 18:17:50|||||||||6
1623867480000|2021-06-16 18:18:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|66
1623867490000|2021-06-16 18:18:10|||||||||10
1623867500000|2021-06-16 18:18:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|3
1623867510000|2021-06-16 18:18:30|||||||||17
1623867520000|2021-06-16 18:18:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|10
1623867530000|2021-06-16 18:18:50|20.07|19.91|20.03|19.87|20.07|19.91|20.02|19.86|13
1623867540000|2021-06-16 18:19:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1623867550000|2021-06-16 18:19:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|75
1623867560000|2021-06-16 18:19:20|||||||||5
1623867570000|2021-06-16 18:19:30|||||||||14
1623867580000|2021-06-16 18:19:40|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|101
1623867590000|2021-06-16 18:19:50|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|3
1623867600000|2021-06-16 18:20:00|20.08|19.92|20.12|19.96|20.12|19.96|20.07|19.91|44
1623867610000|2021-06-16 18:20:10|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|36
1623867630000|2021-06-16 18:20:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|5
1623867640000|2021-06-16 18:20:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1623867650000|2021-06-16 18:20:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|36
1623867660000|2021-06-16 18:21:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|1
1623867670000|2021-06-16 18:21:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1623867680000|2021-06-16 18:21:20|20.02|19.86|19.98|19.82|20.03|19.87|19.97|19.81|23
1623867690000|2021-06-16 18:21:30|19.97|19.81|19.93|19.77|19.98|19.82|19.93|19.77|28
1623867700000|2021-06-16 18:21:40|19.88|19.72|19.9|19.74|19.93|19.77|19.88|19.72|14
1623867710000|2021-06-16 18:21:50|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|35
1623867720000|2021-06-16 18:22:00|||||||||1
1623867730000|2021-06-16 18:22:10|||||||||3
1623867740000|2021-06-16 18:22:20|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|55
1623867750000|2021-06-16 18:22:30|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|36
1623867760000|2021-06-16 18:22:40|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|62
1623867770000|2021-06-16 18:22:50|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|21
1623867780000|2021-06-16 18:23:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|5
1623867800000|2021-06-16 18:23:20|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|102
1623867810000|2021-06-16 18:23:30|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|101
1623867820000|2021-06-16 18:23:40|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|27
1623867830000|2021-06-16 18:23:50|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|10
1623867840000|2021-06-16 18:24:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1623867850000|2021-06-16 18:24:10|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|24
1623867860000|2021-06-16 18:24:20|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|18
1623867870000|2021-06-16 18:24:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|6
1623867880000|2021-06-16 18:24:40|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|15
1623867890000|2021-06-16 18:24:50|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|6
1623867900000|2021-06-16 18:25:00|||||||||19
1623867910000|2021-06-16 18:25:10|||||||||11
1623867920000|2021-06-16 18:25:20|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|43
1623867930000|2021-06-16 18:25:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1623867940000|2021-06-16 18:25:40|||||||||10
1623867950000|2021-06-16 18:25:50|||||||||1
1623867960000|2021-06-16 18:26:00|||||||||1
1623867970000|2021-06-16 18:26:10|||||||||12
1623867980000|2021-06-16 18:26:20|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|32
1623867990000|2021-06-16 18:26:30|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|28
1623868000000|2021-06-16 18:26:40|||||||||1
1623868010000|2021-06-16 18:26:50|||||||||35
1623868020000|2021-06-16 18:27:00|||||||||15
1623868030000|2021-06-16 18:27:10|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|13
1623868040000|2021-06-16 18:27:20|||||||||2
1623868050000|2021-06-16 18:27:30|||||||||29
1623868060000|2021-06-16 18:27:40|||||||||24
1623868070000|2021-06-16 18:27:50|||||||||5
1623868080000|2021-06-16 18:28:00|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|18
1623868090000|2021-06-16 18:28:10|||||||||1
1623868110000|2021-06-16 18:28:30|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|26
1623868120000|2021-06-16 18:28:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|32
1623868130000|2021-06-16 18:28:50|||||||||5
1623868140000|2021-06-16 18:29:00|||||||||15
1623868150000|2021-06-16 18:29:10|||||||||1
1623868160000|2021-06-16 18:29:20|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|35
1623868180000|2021-06-16 18:29:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|27
1623868190000|2021-06-16 18:29:50|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|1
1623868200000|2021-06-16 18:30:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|20
1623868210000|2021-06-16 18:30:10|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|40
1623868220000|2021-06-16 18:30:20|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|45
1623868230000|2021-06-16 18:30:30|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|16
1623868240000|2021-06-16 18:30:40|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|31
1623868250000|2021-06-16 18:30:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|40
1623868260000|2021-06-16 18:31:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|21
1623868270000|2021-06-16 18:31:10|19.78|19.62|19.75|19.59|19.78|19.62|19.73|19.57|29
1623868280000|2021-06-16 18:31:20|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|13
1623868290000|2021-06-16 18:31:30|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|16
1623868300000|2021-06-16 18:31:40|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|9
1623868310000|2021-06-16 18:31:50|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|45
1623868320000|2021-06-16 18:32:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1623868330000|2021-06-16 18:32:10|||||||||2
1623868340000|2021-06-16 18:32:20|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|33
1623868350000|2021-06-16 18:32:30|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|30
1623868360000|2021-06-16 18:32:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|54
1623868370000|2021-06-16 18:32:50|19.75|19.59|19.68|19.52|19.78|19.62|19.68|19.52|54
1623868380000|2021-06-16 18:33:00|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|24
1623868390000|2021-06-16 18:33:10|||||||||4
1623868400000|2021-06-16 18:33:20|19.65|19.49|19.68|19.52|19.73|19.57|19.63|19.47|32
1623868410000|2021-06-16 18:33:30|19.63|19.47|19.65|19.49|19.68|19.52|19.63|19.47|54
1623868420000|2021-06-16 18:33:40|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|35
1623868430000|2021-06-16 18:33:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1623868440000|2021-06-16 18:34:00|19.63|19.47|19.63|19.47|19.68|19.52|19.6|19.44|75
1623868450000|2021-06-16 18:34:10|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|47
1623868460000|2021-06-16 18:34:20|||||||||17
1623868480000|2021-06-16 18:34:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|15
1623868490000|2021-06-16 18:34:50|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|24
1623868500000|2021-06-16 18:35:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|14
1623868510000|2021-06-16 18:35:10|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|59
1623868530000|2021-06-16 18:35:30|19.78|19.62|19.78|19.62|19.83|19.67|19.78|19.62|79
1623868540000|2021-06-16 18:35:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|9
1623868550000|2021-06-16 18:35:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|21
1623868560000|2021-06-16 18:36:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|26
1623868570000|2021-06-16 18:36:10|19.88|19.72|19.88|19.72|19.9|19.74|19.83|19.67|28
1623868580000|2021-06-16 18:36:20|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|15
1623868590000|2021-06-16 18:36:30|19.9|19.74|19.88|19.72|19.92|19.76|19.88|19.72|5
1623868600000|2021-06-16 18:36:40|19.93|19.77|19.93|19.77|19.93|19.77|19.88|19.72|113
1623868610000|2021-06-16 18:36:50|||||||||1
1623868620000|2021-06-16 18:37:00|19.88|19.72|19.88|19.72|19.93|19.77|19.88|19.72|112
1623868630000|2021-06-16 18:37:10|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|63
1623868640000|2021-06-16 18:37:20|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|42
1623868660000|2021-06-16 18:37:40|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|53
1623868670000|2021-06-16 18:37:50|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|21
1623868680000|2021-06-16 18:38:00|19.83|19.67|19.8|19.64|19.88|19.72|19.78|19.62|38
1623868690000|2021-06-16 18:38:10|19.78|19.62|19.83|19.67|19.88|19.72|19.78|19.62|51
1623868700000|2021-06-16 18:38:20|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|11
1623868710000|2021-06-16 18:38:30|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|17
1623868720000|2021-06-16 18:38:40|19.78|19.62|19.78|19.62|19.83|19.67|19.78|19.62|22
1623868730000|2021-06-16 18:38:50|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|91
1623868740000|2021-06-16 18:39:00|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|65
1623868750000|2021-06-16 18:39:10|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|4
1623868760000|2021-06-16 18:39:20|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|19
1623868770000|2021-06-16 18:39:30|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|2
1623868780000|2021-06-16 18:39:40|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|17
1623868790000|2021-06-16 18:39:50|19.8|19.64|19.8|19.64|19.83|19.67|19.78|19.62|35
1623868800000|2021-06-16 18:40:00|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|30
1623868810000|2021-06-16 18:40:10|||||||||11
1623868820000|2021-06-16 18:40:20|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|14
1623868830000|2021-06-16 18:40:30|19.93|19.77|19.98|19.82|19.98|19.82|19.9|19.74|84
1623868840000|2021-06-16 18:40:40|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|21
1623868850000|2021-06-16 18:40:50|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|10
1623868860000|2021-06-16 18:41:00|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|110
1623868870000|2021-06-16 18:41:10|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|23
1623868880000|2021-06-16 18:41:20|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|33
1623868890000|2021-06-16 18:41:30|||||||||16
1623868900000|2021-06-16 18:41:40|20.08|19.92|20.05|19.89|20.08|19.92|20.03|19.87|56
1623868910000|2021-06-16 18:41:50|20.08|19.92|20.05|19.89|20.08|19.92|20.03|19.87|14
1623868920000|2021-06-16 18:42:00|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|14
1623868930000|2021-06-16 18:42:10|20.08|19.92|19.98|19.82|20.08|19.92|19.98|19.82|33
1623868940000|2021-06-16 18:42:20|20|19.84|20.03|19.87|20.03|19.87|19.98|19.82|26
1623868950000|2021-06-16 18:42:30|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|36
1623868960000|2021-06-16 18:42:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|4
1623868970000|2021-06-16 18:42:50|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|160
1623868980000|2021-06-16 18:43:00|||||||||60
1623868990000|2021-06-16 18:43:10|20.2|20.04|20.22|20.06|20.22|20.06|20.17|20.01|57
1623869000000|2021-06-16 18:43:20|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|117
1623869010000|2021-06-16 18:43:30|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|13
1623869020000|2021-06-16 18:43:40|20.17|20.01|20.22|20.06|20.25|20.09|20.17|20.01|54
1623869030000|2021-06-16 18:43:50|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|44
1623869040000|2021-06-16 18:44:00|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|26
1623869050000|2021-06-16 18:44:10|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|23
1623869060000|2021-06-16 18:44:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|61
1623869070000|2021-06-16 18:44:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|23
1623869080000|2021-06-16 18:44:40|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|19
1623869090000|2021-06-16 18:44:50|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|35
1623869100000|2021-06-16 18:45:00|||||||||15
1623869110000|2021-06-16 18:45:10|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|41
1623869120000|2021-06-16 18:45:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1623869130000|2021-06-16 18:45:30|||||||||2
1623869140000|2021-06-16 18:45:40|20.3|20.14|20.32|20.16|20.32|20.16|20.27|20.11|17
1623869150000|2021-06-16 18:45:50|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|111
1623869160000|2021-06-16 18:46:00|20.3|20.14|20.32|20.16|20.32|20.16|20.27|20.11|34
1623869170000|2021-06-16 18:46:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|30
1623869180000|2021-06-16 18:46:20|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|28
1623869190000|2021-06-16 18:46:30|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|25
1623869200000|2021-06-16 18:46:40|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|20
1623869210000|2021-06-16 18:46:50|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|24
1623869220000|2021-06-16 18:47:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|47
1623869230000|2021-06-16 18:47:10|20.18|20.02|20.17|20.01|20.22|20.06|20.17|20.01|31
1623869240000|2021-06-16 18:47:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|9
1623869250000|2021-06-16 18:47:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1623869260000|2021-06-16 18:47:40|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|62
1623869270000|2021-06-16 18:47:50|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|40
1623869280000|2021-06-16 18:48:00|20.07|19.91|20.08|19.92|20.12|19.96|20.07|19.91|63
1623869290000|2021-06-16 18:48:10|20.07|19.91|20.07|19.91|20.08|19.92|20.03|19.87|28
1623869300000|2021-06-16 18:48:20|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|13
1623869310000|2021-06-16 18:48:30|20.07|19.91|20.07|19.91|20.07|19.91|20.03|19.87|64
1623869320000|2021-06-16 18:48:40|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|137
1623869330000|2021-06-16 18:48:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|9
1623869340000|2021-06-16 18:49:00|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|50
1623869350000|2021-06-16 18:49:10|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|9
1623869360000|2021-06-16 18:49:20|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|24
1623869370000|2021-06-16 18:49:30|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|11
1623869380000|2021-06-16 18:49:40|20.07|19.91|20.1|19.94|20.12|19.96|20.07|19.91|20
1623869390000|2021-06-16 18:49:50|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|16
1623869400000|2021-06-16 18:50:00|20.13|19.97|20.15|19.99|20.17|20.01|20.12|19.96|14
1623869410000|2021-06-16 18:50:10|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|36
1623869420000|2021-06-16 18:50:20|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|22
1623869430000|2021-06-16 18:50:30|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|5
1623869440000|2021-06-16 18:50:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|10
1623869450000|2021-06-16 18:50:50|20.03|19.87|20.07|19.91|20.07|19.91|20.02|19.86|78
1623869460000|2021-06-16 18:51:00|||||||||2
1623869470000|2021-06-16 18:51:10|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|39
1623869480000|2021-06-16 18:51:20|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|18
1623869490000|2021-06-16 18:51:30|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|34
1623869500000|2021-06-16 18:51:40|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|71
1623869510000|2021-06-16 18:51:50|20.07|19.91|20.08|19.92|20.08|19.92|20.05|19.89|42
1623869530000|2021-06-16 18:52:10|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|30
1623869540000|2021-06-16 18:52:20|||||||||6
1623869550000|2021-06-16 18:52:30|20.05|19.89|20.03|19.87|20.08|19.92|20.03|19.87|12
1623869570000|2021-06-16 18:52:50|20.05|19.89|20.03|19.87|20.08|19.92|20.03|19.87|113
1623869580000|2021-06-16 18:53:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|30
1623869590000|2021-06-16 18:53:10|||||||||18
1623869600000|2021-06-16 18:53:20|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|18
1623869610000|2021-06-16 18:53:30|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|91
1623869620000|2021-06-16 18:53:40|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|13
1623869630000|2021-06-16 18:53:50|20.05|19.89|20.03|19.87|20.08|19.92|20.03|19.87|17
1623869640000|2021-06-16 18:54:00|20.08|19.92|20|19.84|20.08|19.92|19.98|19.82|46
1623869650000|2021-06-16 18:54:10|19.98|19.82|19.98|19.82|20.03|19.87|19.93|19.77|47
1623869660000|2021-06-16 18:54:20|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|69
1623869670000|2021-06-16 18:54:30|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|59
1623869680000|2021-06-16 18:54:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|26
1623869690000|2021-06-16 18:54:50|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|31
1623869700000|2021-06-16 18:55:00|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|4
1623869710000|2021-06-16 18:55:10|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|43
1623869720000|2021-06-16 18:55:20|19.95|19.79|20.03|19.87|20.03|19.87|19.93|19.77|39
1623869730000|2021-06-16 18:55:30|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|26
1623869760000|2021-06-16 18:56:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|6
1623869770000|2021-06-16 18:56:10|19.88|19.72|19.91|19.75|19.93|19.77|19.88|19.72|23
1623869780000|2021-06-16 18:56:20|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|5
1623869790000|2021-06-16 18:56:30|||||||||29
1623869800000|2021-06-16 18:56:40|||||||||18
1623869810000|2021-06-16 18:56:50|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|13
1623869820000|2021-06-16 18:57:00|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|7
1623869830000|2021-06-16 18:57:10|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|57
1623869840000|2021-06-16 18:57:20|19.78|19.62|19.76|19.6|19.83|19.67|19.73|19.57|42
1623869850000|2021-06-16 18:57:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623869860000|2021-06-16 18:57:40|||||||||3
1623869870000|2021-06-16 18:57:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1623869880000|2021-06-16 18:58:00|||||||||19
1623869890000|2021-06-16 18:58:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1623869910000|2021-06-16 18:58:30|||||||||1
1623869920000|2021-06-16 18:58:40|||||||||2
1623869930000|2021-06-16 18:58:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|30
1623869940000|2021-06-16 18:59:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|51
1623869950000|2021-06-16 18:59:10|||||||||4
1623869960000|2021-06-16 18:59:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|30
1623869970000|2021-06-16 18:59:30|19.66|19.5|19.68|19.52|19.68|19.52|19.63|19.47|14
1623869980000|2021-06-16 18:59:40|||||||||5
1623869990000|2021-06-16 18:59:50|19.66|19.5|19.68|19.52|19.68|19.52|19.63|19.47|14
1623870000000|2021-06-16 19:00:00|||||||||9
1623870020000|2021-06-16 19:00:20|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|51
1623870040000|2021-06-16 19:00:40|19.73|19.57|19.71|19.55|19.73|19.57|19.68|19.52|36
1623870050000|2021-06-16 19:00:50|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|8
1623870060000|2021-06-16 19:01:00|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|43
1623870070000|2021-06-16 19:01:10|||||||||30
1623870080000|2021-06-16 19:01:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|14
1623870090000|2021-06-16 19:01:30|||||||||18
1623870100000|2021-06-16 19:01:40|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|19
1623870110000|2021-06-16 19:01:50|||||||||28
1623870120000|2021-06-16 19:02:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|18
1623870130000|2021-06-16 19:02:10|||||||||26
1623870140000|2021-06-16 19:02:20|||||||||14
1623870160000|2021-06-16 19:02:40|||||||||2
1623870170000|2021-06-16 19:02:50|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|26
1623870180000|2021-06-16 19:03:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|28
1623870190000|2021-06-16 19:03:10|||||||||25
1623870200000|2021-06-16 19:03:20|||||||||27
1623870210000|2021-06-16 19:03:30|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|58
1623870220000|2021-06-16 19:03:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|12
1623870230000|2021-06-16 19:03:50|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|40
1623870240000|2021-06-16 19:04:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|19
1623870250000|2021-06-16 19:04:10|||||||||8
1623870260000|2021-06-16 19:04:20|||||||||17
1623870270000|2021-06-16 19:04:30|||||||||20
1623870280000|2021-06-16 19:04:40|||||||||2
1623870290000|2021-06-16 19:04:50|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|39
1623870300000|2021-06-16 19:05:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|8
1623870310000|2021-06-16 19:05:10|||||||||2
1623870320000|2021-06-16 19:05:20|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|21
1623870340000|2021-06-16 19:05:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|42
1623870350000|2021-06-16 19:05:50|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|60
1623870360000|2021-06-16 19:06:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|47
1623870370000|2021-06-16 19:06:10|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|43
1623870380000|2021-06-16 19:06:20|||||||||26
1623870390000|2021-06-16 19:06:30|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|85
1623870400000|2021-06-16 19:06:40|19.43|19.27|19.43|19.27|19.44|19.28|19.41|19.25|22
1623870410000|2021-06-16 19:06:50|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|67
1623870420000|2021-06-16 19:07:00|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|17
1623870430000|2021-06-16 19:07:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|28
1623870440000|2021-06-16 19:07:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|4
1623870450000|2021-06-16 19:07:30|||||||||3
1623870460000|2021-06-16 19:07:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|62
1623870470000|2021-06-16 19:07:50|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|32
1623870480000|2021-06-16 19:08:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1623870490000|2021-06-16 19:08:10|||||||||5
1623870500000|2021-06-16 19:08:20|||||||||5
1623870510000|2021-06-16 19:08:30|||||||||17
1623870520000|2021-06-16 19:08:40|||||||||1
1623870530000|2021-06-16 19:08:50|19.39|19.23|19.41|19.25|19.43|19.27|19.39|19.23|40
1623870540000|2021-06-16 19:09:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|33
1623870550000|2021-06-16 19:09:10|19.39|19.23|19.41|19.25|19.43|19.27|19.39|19.23|20
1623870560000|2021-06-16 19:09:20|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|15
1623870570000|2021-06-16 19:09:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|12
1623870590000|2021-06-16 19:09:50|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|21
1623870600000|2021-06-16 19:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623870610000|2021-06-16 19:10:10|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|36
1623870620000|2021-06-16 19:10:20|||||||||115
1623870630000|2021-06-16 19:10:30|||||||||2
1623870640000|2021-06-16 19:10:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1623870650000|2021-06-16 19:10:50|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|44
1623870660000|2021-06-16 19:11:00|19.36|19.2|19.36|19.2|19.38|19.22|19.34|19.18|12
1623870670000|2021-06-16 19:11:10|19.34|19.18|19.36|19.2|19.38|19.22|19.33|19.17|49
1623870680000|2021-06-16 19:11:20|19.34|19.18|19.34|19.18|19.38|19.22|19.33|19.17|35
1623870690000|2021-06-16 19:11:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1623870700000|2021-06-16 19:11:40|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|0
1623870710000|2021-06-16 19:11:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|17
1623870720000|2021-06-16 19:12:00|||||||||1
1623870740000|2021-06-16 19:12:20|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|27
1623870750000|2021-06-16 19:12:30|19.31|19.15|19.33|19.17|19.33|19.17|19.29|19.13|20
1623870760000|2021-06-16 19:12:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|58
1623870770000|2021-06-16 19:12:50|19.31|19.15|19.33|19.17|19.33|19.17|19.29|19.13|44
1623870780000|2021-06-16 19:13:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|11
1623870790000|2021-06-16 19:13:10|||||||||1
1623870800000|2021-06-16 19:13:20|19.34|19.18|19.34|19.18|19.38|19.22|19.33|19.17|12
1623870810000|2021-06-16 19:13:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1623870820000|2021-06-16 19:13:40|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|20
1623870830000|2021-06-16 19:13:50|||||||||2
1623870850000|2021-06-16 19:14:10|19.31|19.15|19.31|19.15|19.33|19.17|19.29|19.13|31
1623870860000|2021-06-16 19:14:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|26
1623870870000|2021-06-16 19:14:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|3
1623870880000|2021-06-16 19:14:40|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1623870890000|2021-06-16 19:14:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|2
1623870900000|2021-06-16 19:15:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|75
1623870920000|2021-06-16 19:15:20|||||||||2
1623870930000|2021-06-16 19:15:30|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|45
1623870940000|2021-06-16 19:15:40|19.23|19.07|19.19|19.03|19.24|19.08|19.19|19.03|1
1623870950000|2021-06-16 19:15:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|22
1623870960000|2021-06-16 19:16:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|16
1623870970000|2021-06-16 19:16:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1623870980000|2021-06-16 19:16:20|||||||||41
1623870990000|2021-06-16 19:16:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|1
1623871000000|2021-06-16 19:16:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|12
1623871010000|2021-06-16 19:16:50|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|16
1623871030000|2021-06-16 19:17:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1623871040000|2021-06-16 19:17:20|||||||||2
1623871050000|2021-06-16 19:17:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1623871060000|2021-06-16 19:17:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1623871070000|2021-06-16 19:17:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1623871080000|2021-06-16 19:18:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|8
1623871090000|2021-06-16 19:18:10|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|6
1623871100000|2021-06-16 19:18:20|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|5
1623871110000|2021-06-16 19:18:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|9
1623871120000|2021-06-16 19:18:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|53
1623871130000|2021-06-16 19:18:50|19.29|19.13|19.29|19.13|19.33|19.17|19.28|19.12|74
1623871140000|2021-06-16 19:19:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|10
1623871150000|2021-06-16 19:19:10|||||||||12
1623871160000|2021-06-16 19:19:20|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|35
1623871170000|2021-06-16 19:19:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1623871180000|2021-06-16 19:19:40|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|45
1623871190000|2021-06-16 19:19:50|19.26|19.1|19.26|19.1|19.28|19.12|19.24|19.08|16
1623871200000|2021-06-16 19:20:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1623871210000|2021-06-16 19:20:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|11
1623871220000|2021-06-16 19:20:20|||||||||8
1623871230000|2021-06-16 19:20:30|||||||||1
1623871240000|2021-06-16 19:20:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1623871250000|2021-06-16 19:20:50|||||||||1
1623871260000|2021-06-16 19:21:00|||||||||5
1623871270000|2021-06-16 19:21:10|19.28|19.12|19.28|19.12|19.28|19.12|19.24|19.08|25
1623871280000|2021-06-16 19:21:20|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|29
1623871300000|2021-06-16 19:21:40|||||||||2
1623871310000|2021-06-16 19:21:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|12
1623871320000|2021-06-16 19:22:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|31
1623871340000|2021-06-16 19:22:20|19.26|19.1|19.26|19.1|19.28|19.12|19.24|19.08|101
1623871350000|2021-06-16 19:22:30|19.24|19.08|19.26|19.1|19.28|19.12|19.24|19.08|11
1623871360000|2021-06-16 19:22:40|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|5
1623871370000|2021-06-16 19:22:50|19.26|19.1|19.24|19.08|19.28|19.12|19.24|19.08|34
1623871380000|2021-06-16 19:23:00|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|2
1623871390000|2021-06-16 19:23:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|2
1623871420000|2021-06-16 19:23:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|6
1623871430000|2021-06-16 19:23:50|19.33|19.17|19.34|19.18|19.34|19.18|19.29|19.13|50
1623871440000|2021-06-16 19:24:00|19.33|19.17|19.28|19.12|19.34|19.18|19.28|19.12|2
1623871450000|2021-06-16 19:24:10|19.26|19.1|19.24|19.08|19.28|19.12|19.24|19.08|52
1623871460000|2021-06-16 19:24:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|1
1623871470000|2021-06-16 19:24:30|||||||||2
1623871480000|2021-06-16 19:24:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|4
1623871490000|2021-06-16 19:24:50|||||||||4
1623871500000|2021-06-16 19:25:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|31
1623871510000|2021-06-16 19:25:10|19.26|19.1|19.28|19.12|19.28|19.12|19.24|19.08|73
1623871520000|2021-06-16 19:25:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|6
1623871530000|2021-06-16 19:25:30|||||||||8
1623871540000|2021-06-16 19:25:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|12
1623871550000|2021-06-16 19:25:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|2
1623871580000|2021-06-16 19:26:20|||||||||10
1623871600000|2021-06-16 19:26:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1623871620000|2021-06-16 19:27:00|||||||||11
1623871630000|2021-06-16 19:27:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1623871640000|2021-06-16 19:27:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|15
1623871650000|2021-06-16 19:27:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|2
1623871660000|2021-06-16 19:27:40|||||||||7
1623871670000|2021-06-16 19:27:50|||||||||10
1623871680000|2021-06-16 19:28:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|53
1623871690000|2021-06-16 19:28:10|19.34|19.18|19.34|19.18|19.38|19.22|19.33|19.17|43
1623871700000|2021-06-16 19:28:20|19.36|19.2|19.38|19.22|19.38|19.22|19.34|19.18|18
1623871710000|2021-06-16 19:28:30|||||||||17
1623871730000|2021-06-16 19:28:50|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|16
1623871740000|2021-06-16 19:29:00|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|6
1623871750000|2021-06-16 19:29:10|||||||||7
1623871760000|2021-06-16 19:29:20|||||||||2
1623871770000|2021-06-16 19:29:30|19.39|19.23|19.41|19.25|19.43|19.27|19.38|19.22|9
1623871780000|2021-06-16 19:29:40|19.43|19.27|19.41|19.25|19.43|19.27|19.39|19.23|22
1623871790000|2021-06-16 19:29:50|19.39|19.23|19.43|19.27|19.43|19.27|19.38|19.22|4
1623871800000|2021-06-16 19:30:00|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|19
1623871810000|2021-06-16 19:30:10|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|23
1623871820000|2021-06-16 19:30:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|57
1623871830000|2021-06-16 19:30:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|5
1623871860000|2021-06-16 19:31:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1623871870000|2021-06-16 19:31:10|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|42
1623871880000|2021-06-16 19:31:20|||||||||27
1623871890000|2021-06-16 19:31:30|||||||||29
1623871900000|2021-06-16 19:31:40|19.46|19.3|19.49|19.33|19.49|19.33|19.44|19.28|28
1623871910000|2021-06-16 19:31:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|36
1623871920000|2021-06-16 19:32:00|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|23
1623871930000|2021-06-16 19:32:10|19.54|19.38|19.54|19.38|19.58|19.42|19.53|19.37|40
1623871940000|2021-06-16 19:32:20|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|6
1623871950000|2021-06-16 19:32:30|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|17
1623871980000|2021-06-16 19:33:00|||||||||47
1623871990000|2021-06-16 19:33:10|19.51|19.35|19.53|19.37|19.54|19.38|19.51|19.35|2
1623872000000|2021-06-16 19:33:20|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|6
1623872030000|2021-06-16 19:33:50|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|0
1623872040000|2021-06-16 19:34:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|2
1623872050000|2021-06-16 19:34:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|35
1623872060000|2021-06-16 19:34:20|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|18
1623872070000|2021-06-16 19:34:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|6
1623872080000|2021-06-16 19:34:40|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|7
1623872090000|2021-06-16 19:34:50|||||||||1
1623872100000|2021-06-16 19:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|78
1623872110000|2021-06-16 19:35:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|20
1623872120000|2021-06-16 19:35:20|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|42
1623872130000|2021-06-16 19:35:30|||||||||18
1623872140000|2021-06-16 19:35:40|||||||||8
1623872150000|2021-06-16 19:35:50|||||||||54
1623872160000|2021-06-16 19:36:00|||||||||66
1623872170000|2021-06-16 19:36:10|||||||||3
1623872180000|2021-06-16 19:36:20|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|31
1623872190000|2021-06-16 19:36:30|||||||||9
1623872200000|2021-06-16 19:36:40|||||||||3
1623872210000|2021-06-16 19:36:50|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|45
1623872220000|2021-06-16 19:37:00|19.61|19.45|19.63|19.47|19.64|19.48|19.59|19.43|42
1623872230000|2021-06-16 19:37:10|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|27
1623872240000|2021-06-16 19:37:20|||||||||50
1623872250000|2021-06-16 19:37:30|||||||||8
1623872260000|2021-06-16 19:37:40|||||||||1
1623872270000|2021-06-16 19:37:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623872280000|2021-06-16 19:38:00|||||||||1
1623872290000|2021-06-16 19:38:10|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|85
1623872300000|2021-06-16 19:38:20|||||||||13
1623872310000|2021-06-16 19:38:30|||||||||5
1623872320000|2021-06-16 19:38:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1623872330000|2021-06-16 19:38:50|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|26
1623872340000|2021-06-16 19:39:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|1
1623872350000|2021-06-16 19:39:10|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|69
1623872360000|2021-06-16 19:39:20|||||||||20
1623872370000|2021-06-16 19:39:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|34
1623872390000|2021-06-16 19:39:50|||||||||3
1623872400000|2021-06-16 19:40:00|19.46|19.3|19.44|19.28|19.49|19.33|19.44|19.28|44
1623872420000|2021-06-16 19:40:20|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|13
1623872430000|2021-06-16 19:40:30|||||||||5
1623872440000|2021-06-16 19:40:40|||||||||1
1623872450000|2021-06-16 19:40:50|19.41|19.25|19.41|19.25|19.44|19.28|19.39|19.23|89
1623872460000|2021-06-16 19:41:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1623872480000|2021-06-16 19:41:20|||||||||2
1623872490000|2021-06-16 19:41:30|||||||||6
1623872500000|2021-06-16 19:41:40|||||||||5
1623872510000|2021-06-16 19:41:50|19.36|19.2|19.34|19.18|19.39|19.23|19.34|19.18|51
1623872520000|2021-06-16 19:42:00|19.36|19.2|19.44|19.28|19.44|19.28|19.34|19.18|84
1623872530000|2021-06-16 19:42:10|||||||||1
1623872540000|2021-06-16 19:42:20|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|6
1623872570000|2021-06-16 19:42:50|||||||||1
1623872580000|2021-06-16 19:43:00|||||||||31
1623872590000|2021-06-16 19:43:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|16
1623872610000|2021-06-16 19:43:30|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|116
1623872620000|2021-06-16 19:43:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|10
1623872630000|2021-06-16 19:43:50|||||||||42
1623872660000|2021-06-16 19:44:20|||||||||9
1623872670000|2021-06-16 19:44:30|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|17
1623872680000|2021-06-16 19:44:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|43
1623872690000|2021-06-16 19:44:50|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|6
1623872700000|2021-06-16 19:45:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623872710000|2021-06-16 19:45:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|2
1623872720000|2021-06-16 19:45:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|37
1623872730000|2021-06-16 19:45:30|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|8
1623872740000|2021-06-16 19:45:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1623872760000|2021-06-16 19:46:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|58
1623872770000|2021-06-16 19:46:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|31
1623872780000|2021-06-16 19:46:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|22
1623872790000|2021-06-16 19:46:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|32
1623872800000|2021-06-16 19:46:40|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|34
1623872810000|2021-06-16 19:46:50|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|25
1623872820000|2021-06-16 19:47:00|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|5
1623872830000|2021-06-16 19:47:10|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|5
1623872840000|2021-06-16 19:47:20|19.56|19.4|19.58|19.42|19.58|19.42|19.54|19.38|10
1623872850000|2021-06-16 19:47:30|||||||||3
1623872860000|2021-06-16 19:47:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|30
1623872870000|2021-06-16 19:47:50|19.56|19.4|19.56|19.4|19.58|19.42|19.54|19.38|10
1623872880000|2021-06-16 19:48:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|15
1623872890000|2021-06-16 19:48:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|163
1623872900000|2021-06-16 19:48:20|||||||||10
1623872910000|2021-06-16 19:48:30|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|4
1623872930000|2021-06-16 19:48:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|25
1623872940000|2021-06-16 19:49:00|||||||||5
1623872950000|2021-06-16 19:49:10|||||||||6
1623872960000|2021-06-16 19:49:20|||||||||15
1623872970000|2021-06-16 19:49:30|||||||||5
1623872980000|2021-06-16 19:49:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|37
1623872990000|2021-06-16 19:49:50|||||||||1
1623873000000|2021-06-16 19:50:00|||||||||11
1623873010000|2021-06-16 19:50:10|||||||||18
1623873020000|2021-06-16 19:50:20|||||||||16
1623873060000|2021-06-16 19:51:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|85
1623873070000|2021-06-16 19:51:10|||||||||5
1623873090000|2021-06-16 19:51:30|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|44
1623873100000|2021-06-16 19:51:40|||||||||1
1623873120000|2021-06-16 19:52:00|||||||||1
1623873140000|2021-06-16 19:52:20|||||||||16
1623873150000|2021-06-16 19:52:30|||||||||8
1623873170000|2021-06-16 19:52:50|||||||||3
1623873180000|2021-06-16 19:53:00|||||||||8
1623873200000|2021-06-16 19:53:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|15
1623873220000|2021-06-16 19:53:40|||||||||12
1623873230000|2021-06-16 19:53:50|||||||||11
1623873240000|2021-06-16 19:54:00|||||||||3
1623873250000|2021-06-16 19:54:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|79
1623873260000|2021-06-16 19:54:20|||||||||20
1623873270000|2021-06-16 19:54:30|||||||||29
1623873280000|2021-06-16 19:54:40|||||||||11
1623873290000|2021-06-16 19:54:50|||||||||15
1623873300000|2021-06-16 19:55:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|67
1623873310000|2021-06-16 19:55:10|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|92
1623873320000|2021-06-16 19:55:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|13
1623873330000|2021-06-16 19:55:30|||||||||25
1623873340000|2021-06-16 19:55:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1623873350000|2021-06-16 19:55:50|||||||||30
1623873360000|2021-06-16 19:56:00|||||||||26
1623873370000|2021-06-16 19:56:10|||||||||2
1623873380000|2021-06-16 19:56:20|||||||||14
1623873390000|2021-06-16 19:56:30|||||||||7
1623873400000|2021-06-16 19:56:40|||||||||32
1623873410000|2021-06-16 19:56:50|||||||||3
1623873420000|2021-06-16 19:57:00|||||||||4
1623873440000|2021-06-16 19:57:20|||||||||12
1623873450000|2021-06-16 19:57:30|||||||||1
1623873470000|2021-06-16 19:57:50|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|117
1623873480000|2021-06-16 19:58:00|||||||||1
1623873490000|2021-06-16 19:58:10|||||||||5
1623873500000|2021-06-16 19:58:20|||||||||1
1623873510000|2021-06-16 19:58:30|||||||||20
1623873520000|2021-06-16 19:58:40|||||||||13
1623873530000|2021-06-16 19:58:50|||||||||16
1623873540000|2021-06-16 19:59:00|||||||||74
1623873550000|2021-06-16 19:59:10|||||||||67
1623873560000|2021-06-16 19:59:20|19.83|19.67|19.83|19.67|19.88|19.72|19.78|19.62|72
1623873570000|2021-06-16 19:59:30|19.78|19.62|19.73|19.57|19.83|19.67|19.73|19.57|233
1623873580000|2021-06-16 19:59:40|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|405
1623873590000|2021-06-16 19:59:50|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|162
1623873600000|2021-06-16 20:00:00|||||||||9
1623873610000|2021-06-16 20:00:10|||||||||5
1623873620000|2021-06-16 20:00:20|||||||||81
1623873640000|2021-06-16 20:00:40|||||||||34
1623873650000|2021-06-16 20:00:50|||||||||12
1623873660000|2021-06-16 20:01:00|||||||||17
1623873670000|2021-06-16 20:01:10|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|20
1623873680000|2021-06-16 20:01:20|||||||||6
1623873690000|2021-06-16 20:01:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1623873700000|2021-06-16 20:01:40|||||||||6
1623873720000|2021-06-16 20:02:00|||||||||3
1623873730000|2021-06-16 20:02:10|||||||||13
1623873740000|2021-06-16 20:02:20|||||||||18
1623873760000|2021-06-16 20:02:40|||||||||25
1623873770000|2021-06-16 20:02:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|68
1623873780000|2021-06-16 20:03:00|||||||||1
1623873790000|2021-06-16 20:03:10|||||||||25
1623873800000|2021-06-16 20:03:20|||||||||2
1623873810000|2021-06-16 20:03:30|||||||||7
1623873830000|2021-06-16 20:03:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|16
1623873840000|2021-06-16 20:04:00|||||||||18
1623873850000|2021-06-16 20:04:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|98
1623873860000|2021-06-16 20:04:20|||||||||78
1623873870000|2021-06-16 20:04:30|||||||||5
1623873880000|2021-06-16 20:04:40|||||||||9
1623873890000|2021-06-16 20:04:50|||||||||17
1623873900000|2021-06-16 20:05:00|||||||||6
1623873910000|2021-06-16 20:05:10|||||||||1
1623873920000|2021-06-16 20:05:20|||||||||8
1623873930000|2021-06-16 20:05:30|||||||||59
1623873950000|2021-06-16 20:05:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1623873960000|2021-06-16 20:06:00|||||||||6
1623873980000|2021-06-16 20:06:20|||||||||1
1623873990000|2021-06-16 20:06:30|||||||||3
1623874000000|2021-06-16 20:06:40|||||||||3
1623874010000|2021-06-16 20:06:50|||||||||3
1623874030000|2021-06-16 20:07:10|||||||||23
1623874040000|2021-06-16 20:07:20|||||||||4
1623874050000|2021-06-16 20:07:30|||||||||3
1623874060000|2021-06-16 20:07:40|||||||||1
1623874080000|2021-06-16 20:08:00|||||||||13
1623874100000|2021-06-16 20:08:20|||||||||4
1623874110000|2021-06-16 20:08:30|||||||||1
1623874120000|2021-06-16 20:08:40|||||||||2
1623874150000|2021-06-16 20:09:10|||||||||7
1623874160000|2021-06-16 20:09:20|||||||||15
1623874170000|2021-06-16 20:09:30|||||||||26
1623874180000|2021-06-16 20:09:40|||||||||14
1623874190000|2021-06-16 20:09:50|||||||||18
1623874200000|2021-06-16 20:10:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|98
1623874220000|2021-06-16 20:10:20|||||||||2
1623874250000|2021-06-16 20:10:50|||||||||19
1623874260000|2021-06-16 20:11:00|||||||||1
1623874270000|2021-06-16 20:11:10|||||||||4
1623874290000|2021-06-16 20:11:30|||||||||1
1623874300000|2021-06-16 20:11:40|||||||||1
1623874320000|2021-06-16 20:12:00|||||||||56
1623874330000|2021-06-16 20:12:10|||||||||45
1623874340000|2021-06-16 20:12:20|||||||||1
1623874350000|2021-06-16 20:12:30|||||||||3
1623874370000|2021-06-16 20:12:50|||||||||4
1623874380000|2021-06-16 20:13:00|||||||||15
1623874390000|2021-06-16 20:13:10|||||||||60
1623874400000|2021-06-16 20:13:20|||||||||4
1623874410000|2021-06-16 20:13:30|||||||||7
1623874420000|2021-06-16 20:13:40|||||||||12
1623874430000|2021-06-16 20:13:50|||||||||56
1623875460000|2021-06-16 20:31:00|||||||||884
1623875480000|2021-06-16 20:31:20|19.93|19.77|19.91|19.75|19.93|19.77|19.88|19.72|13
1623875490000|2021-06-16 20:31:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1623875540000|2021-06-16 20:32:20|19.93|19.77|19.91|19.75|19.93|19.77|19.88|19.72|3
1623875550000|2021-06-16 20:32:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|22
1623875570000|2021-06-16 20:32:50|||||||||1
1623875590000|2021-06-16 20:33:10|||||||||1
1623875620000|2021-06-16 20:33:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|50
1623875630000|2021-06-16 20:33:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1623875640000|2021-06-16 20:34:00|||||||||11
1623875730000|2021-06-16 20:35:30|||||||||2
1623875740000|2021-06-16 20:35:40|||||||||4
1623875760000|2021-06-16 20:36:00|||||||||4
1623875770000|2021-06-16 20:36:10|||||||||4
1623875780000|2021-06-16 20:36:20|||||||||1
1623875790000|2021-06-16 20:36:30|||||||||5
1623875800000|2021-06-16 20:36:40|||||||||3
1623875810000|2021-06-16 20:36:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1623875820000|2021-06-16 20:37:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|7
1623875830000|2021-06-16 20:37:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1623875840000|2021-06-16 20:37:20|||||||||4
1623875850000|2021-06-16 20:37:30|||||||||4
1623875860000|2021-06-16 20:37:40|||||||||37
1623875870000|2021-06-16 20:37:50|||||||||9
1623875880000|2021-06-16 20:38:00|||||||||4
1623875890000|2021-06-16 20:38:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1623875910000|2021-06-16 20:38:30|||||||||1
1623875920000|2021-06-16 20:38:40|||||||||2
1623875930000|2021-06-16 20:38:50|||||||||17
1623875940000|2021-06-16 20:39:00|||||||||1
1623875950000|2021-06-16 20:39:10|||||||||1
1623875960000|2021-06-16 20:39:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|43
1623876060000|2021-06-16 20:41:00|||||||||1
1623876210000|2021-06-16 20:43:30|||||||||2
1623876220000|2021-06-16 20:43:40|||||||||6
1623876230000|2021-06-16 20:43:50|||||||||2
1623876240000|2021-06-16 20:44:00|||||||||1
1623876250000|2021-06-16 20:44:10|||||||||1
1623876260000|2021-06-16 20:44:20|||||||||1
1623876270000|2021-06-16 20:44:30|||||||||6
1623876280000|2021-06-16 20:44:40|||||||||3
1623876290000|2021-06-16 20:44:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|21
1623876300000|2021-06-16 20:45:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623876310000|2021-06-16 20:45:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1623876320000|2021-06-16 20:45:20|||||||||8
1623876330000|2021-06-16 20:45:30|||||||||1
1623876380000|2021-06-16 20:46:20|||||||||2
1623876390000|2021-06-16 20:46:30|||||||||1
1623876410000|2021-06-16 20:46:50|||||||||2
1623876420000|2021-06-16 20:47:00|||||||||27
1623876440000|2021-06-16 20:47:20|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|21
1623876460000|2021-06-16 20:47:40|||||||||7
1623876500000|2021-06-16 20:48:20|||||||||3
1623876540000|2021-06-16 20:49:00|||||||||1
1623876580000|2021-06-16 20:49:40|||||||||1
1623876620000|2021-06-16 20:50:20|||||||||2
1623876640000|2021-06-16 20:50:40|||||||||1
1623876650000|2021-06-16 20:50:50|||||||||1
1623876660000|2021-06-16 20:51:00|||||||||2
1623876690000|2021-06-16 20:51:30|||||||||2
1623876700000|2021-06-16 20:51:40|||||||||1
1623876810000|2021-06-16 20:53:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1623876820000|2021-06-16 20:53:40|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|8
1623876830000|2021-06-16 20:53:50|||||||||18
1623876840000|2021-06-16 20:54:00|20.13|19.97|20.1|19.94|20.13|19.97|20.08|19.92|45
1623876850000|2021-06-16 20:54:10|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|2
1623876860000|2021-06-16 20:54:20|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|0
1623876870000|2021-06-16 20:54:30|||||||||12
1623876880000|2021-06-16 20:54:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|0
1623876890000|2021-06-16 20:54:50|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|10
1623876900000|2021-06-16 20:55:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|17
1623876910000|2021-06-16 20:55:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1623876920000|2021-06-16 20:55:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|2
1623876930000|2021-06-16 20:55:30|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|4
1623876940000|2021-06-16 20:55:40|20.06|19.9|20.08|19.92|20.08|19.92|20.03|19.87|1
1623876950000|2021-06-16 20:55:50|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|0
1623876960000|2021-06-16 20:56:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623876970000|2021-06-16 20:56:10|||||||||3
1623876980000|2021-06-16 20:56:20|||||||||1
1623877000000|2021-06-16 20:56:40|||||||||1
1623877020000|2021-06-16 20:57:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|1
1623877030000|2021-06-16 20:57:10|20.05|19.89|20.06|19.9|20.08|19.92|20.03|19.87|0
1623877040000|2021-06-16 20:57:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623877050000|2021-06-16 20:57:30|||||||||4
1623877060000|2021-06-16 20:57:40|||||||||1
1623877070000|2021-06-16 20:57:50|20.06|19.9|20.05|19.89|20.06|19.9|20.03|19.87|0
1623877080000|2021-06-16 20:58:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1623877090000|2021-06-16 20:58:10|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|1
1623877180000|2021-06-16 20:59:40|||||||||4
1623877190000|2021-06-16 20:59:50|||||||||26
1623880800000|2021-06-16 22:00:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|10
1623880820000|2021-06-16 22:00:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|4
1623880830000|2021-06-16 22:00:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|16
1623880840000|2021-06-16 22:00:40|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|8
1623880850000|2021-06-16 22:00:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1623880870000|2021-06-16 22:01:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|1
1623880900000|2021-06-16 22:01:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1623881070000|2021-06-16 22:04:30|||||||||4
1623881100000|2021-06-16 22:05:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|5
1623881110000|2021-06-16 22:05:10|||||||||1
1623881140000|2021-06-16 22:05:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|20
1623881170000|2021-06-16 22:06:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|13
1623881210000|2021-06-16 22:06:50|||||||||8
1623881240000|2021-06-16 22:07:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|7
1623881250000|2021-06-16 22:07:30|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|3
1623881310000|2021-06-16 22:08:30|||||||||2
1623881350000|2021-06-16 22:09:10|||||||||1
1623881370000|2021-06-16 22:09:30|||||||||1
1623881490000|2021-06-16 22:11:30|||||||||1
1623881500000|2021-06-16 22:11:40|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|22
1623881510000|2021-06-16 22:11:50|||||||||2
1623881870000|2021-06-16 22:17:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1623881970000|2021-06-16 22:19:30|||||||||1
1623882050000|2021-06-16 22:20:50|||||||||1
1623882120000|2021-06-16 22:22:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|26
1623882270000|2021-06-16 22:24:30|||||||||1
1623882280000|2021-06-16 22:24:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|13
1623882290000|2021-06-16 22:24:50|||||||||2
1623882300000|2021-06-16 22:25:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623882310000|2021-06-16 22:25:10|||||||||1
1623882370000|2021-06-16 22:26:10|||||||||1
1623882500000|2021-06-16 22:28:20|||||||||1
1623882520000|2021-06-16 22:28:40|||||||||1
1623882530000|2021-06-16 22:28:50|||||||||1
1623882630000|2021-06-16 22:30:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1623882650000|2021-06-16 22:30:50|20.01|19.85|19.98|19.82|20.03|19.87|19.98|19.82|4
1623882850000|2021-06-16 22:34:10|||||||||1
1623882870000|2021-06-16 22:34:30|||||||||2
1623883010000|2021-06-16 22:36:50|||||||||1
1623883230000|2021-06-16 22:40:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1623883250000|2021-06-16 22:40:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1623883300000|2021-06-16 22:41:40|||||||||1
1623883320000|2021-06-16 22:42:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623883400000|2021-06-16 22:43:20|||||||||1
1623883440000|2021-06-16 22:44:00|||||||||2
1623883480000|2021-06-16 22:44:40|||||||||1
1623883500000|2021-06-16 22:45:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1623883510000|2021-06-16 22:45:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623883590000|2021-06-16 22:46:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|1
1623883620000|2021-06-16 22:47:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623883650000|2021-06-16 22:47:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623883660000|2021-06-16 22:47:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1623883900000|2021-06-16 22:51:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|16
1623884120000|2021-06-16 22:55:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1623884160000|2021-06-16 22:56:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1623884200000|2021-06-16 22:56:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623884210000|2021-06-16 22:56:50|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|0
1623884400000|2021-06-16 23:00:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|1
1623884440000|2021-06-16 23:00:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1623884490000|2021-06-16 23:01:30|||||||||1
1623884690000|2021-06-16 23:04:50|||||||||1
1623884700000|2021-06-16 23:05:00|||||||||1
1623884760000|2021-06-16 23:06:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623884770000|2021-06-16 23:06:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1623884780000|2021-06-16 23:06:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623884850000|2021-06-16 23:07:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623884860000|2021-06-16 23:07:40|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|1
1623884870000|2021-06-16 23:07:50|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|4
1623884890000|2021-06-16 23:08:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|4
1623884960000|2021-06-16 23:09:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|2
1623884980000|2021-06-16 23:09:40|||||||||2
1623885010000|2021-06-16 23:10:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623885020000|2021-06-16 23:10:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623885080000|2021-06-16 23:11:20|||||||||1
1623885100000|2021-06-16 23:11:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1623885110000|2021-06-16 23:11:50|||||||||2
1623885140000|2021-06-16 23:12:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1623885230000|2021-06-16 23:13:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1623885240000|2021-06-16 23:14:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623885380000|2021-06-16 23:16:20|||||||||1
1623885440000|2021-06-16 23:17:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1623885510000|2021-06-16 23:18:30|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|0
1623885530000|2021-06-16 23:18:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623885550000|2021-06-16 23:19:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623885580000|2021-06-16 23:19:40|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1623885590000|2021-06-16 23:19:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|4
1623885660000|2021-06-16 23:21:00|||||||||5
1623885670000|2021-06-16 23:21:10|||||||||1
1623885730000|2021-06-16 23:22:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623885740000|2021-06-16 23:22:20|||||||||1
1623885750000|2021-06-16 23:22:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623885780000|2021-06-16 23:23:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623885790000|2021-06-16 23:23:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1623885810000|2021-06-16 23:23:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1623885870000|2021-06-16 23:24:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1623885960000|2021-06-16 23:26:00|||||||||1
1623886110000|2021-06-16 23:28:30|||||||||1
1623886210000|2021-06-16 23:30:10|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|9
1623886230000|2021-06-16 23:30:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1623886240000|2021-06-16 23:30:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623886310000|2021-06-16 23:31:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623886320000|2021-06-16 23:32:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623886340000|2021-06-16 23:32:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623886350000|2021-06-16 23:32:30|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|11
1623886370000|2021-06-16 23:32:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623886420000|2021-06-16 23:33:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1623886450000|2021-06-16 23:34:10|||||||||1
1623886470000|2021-06-16 23:34:30|||||||||3
1623886500000|2021-06-16 23:35:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1623886520000|2021-06-16 23:35:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1623886530000|2021-06-16 23:35:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1623886560000|2021-06-16 23:36:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623886600000|2021-06-16 23:36:40|||||||||2
1623886640000|2021-06-16 23:37:20|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|5
1623886650000|2021-06-16 23:37:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623886660000|2021-06-16 23:37:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623886680000|2021-06-16 23:38:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623886700000|2021-06-16 23:38:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623886710000|2021-06-16 23:38:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1623886730000|2021-06-16 23:38:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623886740000|2021-06-16 23:39:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1623886750000|2021-06-16 23:39:10|20.04|19.88|20.04|19.88|20.08|19.92|20.04|19.88|4
1623886760000|2021-06-16 23:39:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623886770000|2021-06-16 23:39:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1623886790000|2021-06-16 23:39:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1623886810000|2021-06-16 23:40:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623886830000|2021-06-16 23:40:30|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|2
1623886890000|2021-06-16 23:41:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1623886910000|2021-06-16 23:41:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1623886970000|2021-06-16 23:42:50|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|3
1623886980000|2021-06-16 23:43:00|||||||||1
1623887170000|2021-06-16 23:46:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1623887180000|2021-06-16 23:46:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1623887190000|2021-06-16 23:46:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1623887200000|2021-06-16 23:46:40|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|15
1623887210000|2021-06-16 23:46:50|||||||||3
1623887220000|2021-06-16 23:47:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1623887230000|2021-06-16 23:47:10|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|5
1623887240000|2021-06-16 23:47:20|||||||||1
1623887250000|2021-06-16 23:47:30|||||||||1
1623887260000|2021-06-16 23:47:40|||||||||11
1623887270000|2021-06-16 23:47:50|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|11
1623887290000|2021-06-16 23:48:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623887300000|2021-06-16 23:48:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623887310000|2021-06-16 23:48:30|20.09|19.93|20.11|19.95|20.11|19.95|20.08|19.92|1
1623887330000|2021-06-16 23:48:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1623887370000|2021-06-16 23:49:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623887380000|2021-06-16 23:49:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1623887410000|2021-06-16 23:50:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1623887420000|2021-06-16 23:50:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1623887650000|2021-06-16 23:54:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1623887710000|2021-06-16 23:55:10|||||||||3
1623887720000|2021-06-16 23:55:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1623887730000|2021-06-16 23:55:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1623887740000|2021-06-16 23:55:40|||||||||5
1623887830000|2021-06-16 23:57:10|||||||||2
1623887890000|2021-06-16 23:58:10|||||||||2
1623887900000|2021-06-16 23:58:20|||||||||2
1623887970000|2021-06-16 23:59:30|||||||||1
1623887980000|2021-06-16 23:59:40|||||||||2
1623888020000|2021-06-17 00:00:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1623888040000|2021-06-17 00:00:40|||||||||5
1623888050000|2021-06-17 00:00:50|||||||||19
1623888060000|2021-06-17 00:01:00|||||||||1
1623888070000|2021-06-17 00:01:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1623888080000|2021-06-17 00:01:20|||||||||5
1623888090000|2021-06-17 00:01:30|||||||||4
1623888110000|2021-06-17 00:01:50|||||||||1
1623888130000|2021-06-17 00:02:10|||||||||1
1623888340000|2021-06-17 00:05:40|||||||||4
1623888360000|2021-06-17 00:06:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|29
1623888410000|2021-06-17 00:06:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1623888420000|2021-06-17 00:07:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|39
1623888430000|2021-06-17 00:07:10|||||||||2
1623888460000|2021-06-17 00:07:40|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|16
1623888520000|2021-06-17 00:08:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1623888530000|2021-06-17 00:08:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1623888540000|2021-06-17 00:09:00|||||||||1
1623888550000|2021-06-17 00:09:10|||||||||1
1623888570000|2021-06-17 00:09:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1623888630000|2021-06-17 00:10:30|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|34
1623888640000|2021-06-17 00:10:40|||||||||6
1623888650000|2021-06-17 00:10:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1623888660000|2021-06-17 00:11:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1623888690000|2021-06-17 00:11:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|13
1623888710000|2021-06-17 00:11:50|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1623888730000|2021-06-17 00:12:10|||||||||1
1623888740000|2021-06-17 00:12:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|26
1623888780000|2021-06-17 00:13:00|||||||||1
1623888830000|2021-06-17 00:13:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|17
1623888840000|2021-06-17 00:14:00|||||||||1
1623888870000|2021-06-17 00:14:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1623888880000|2021-06-17 00:14:40|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|6
1623888900000|2021-06-17 00:15:00|||||||||7
1623888910000|2021-06-17 00:15:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|6
1623888930000|2021-06-17 00:15:30|||||||||1
1623889040000|2021-06-17 00:17:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|28
1623889050000|2021-06-17 00:17:30|||||||||5
1623889060000|2021-06-17 00:17:40|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|58
1623889070000|2021-06-17 00:17:50|||||||||1
1623889090000|2021-06-17 00:18:10|||||||||10
1623889100000|2021-06-17 00:18:20|||||||||1
1623889110000|2021-06-17 00:18:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|69
1623889120000|2021-06-17 00:18:40|||||||||11
1623889130000|2021-06-17 00:18:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|28
1623889150000|2021-06-17 00:19:10|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|25
1623889160000|2021-06-17 00:19:20|||||||||1
1623889180000|2021-06-17 00:19:40|||||||||1
1623889220000|2021-06-17 00:20:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|16
1623889230000|2021-06-17 00:20:30|||||||||1
1623889280000|2021-06-17 00:21:20|||||||||4
1623889310000|2021-06-17 00:21:50|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|40
1623889320000|2021-06-17 00:22:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1623889370000|2021-06-17 00:22:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|12
1623889390000|2021-06-17 00:23:10|||||||||1
1623889400000|2021-06-17 00:23:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|12
1623889410000|2021-06-17 00:23:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1623889420000|2021-06-17 00:23:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1623889430000|2021-06-17 00:23:50|||||||||2
1623889440000|2021-06-17 00:24:00|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|4
1623889450000|2021-06-17 00:24:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|19
1623889460000|2021-06-17 00:24:20|||||||||6
1623889470000|2021-06-17 00:24:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1623889520000|2021-06-17 00:25:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|10
1623889530000|2021-06-17 00:25:30|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|3
1623889540000|2021-06-17 00:25:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1623889590000|2021-06-17 00:26:30|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|8
1623889600000|2021-06-17 00:26:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1623889620000|2021-06-17 00:27:00|||||||||25
1623889630000|2021-06-17 00:27:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1623889640000|2021-06-17 00:27:20|20.53|20.37|20.55|20.39|20.58|20.42|20.53|20.37|2
1623889650000|2021-06-17 00:27:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1623889760000|2021-06-17 00:29:20|||||||||1
1623889870000|2021-06-17 00:31:10|||||||||1
1623889910000|2021-06-17 00:31:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1623889940000|2021-06-17 00:32:20|||||||||2
1623889960000|2021-06-17 00:32:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|75
1623889990000|2021-06-17 00:33:10|||||||||56
1623890010000|2021-06-17 00:33:30|||||||||1
1623890020000|2021-06-17 00:33:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1623890060000|2021-06-17 00:34:20|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|4
1623890070000|2021-06-17 00:34:30|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|10
1623890080000|2021-06-17 00:34:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1623890100000|2021-06-17 00:35:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1623890110000|2021-06-17 00:35:10|||||||||3
1623890120000|2021-06-17 00:35:20|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1623890140000|2021-06-17 00:35:40|||||||||5
1623890150000|2021-06-17 00:35:50|||||||||1
1623890270000|2021-06-17 00:37:50|||||||||1
1623890360000|2021-06-17 00:39:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1623890440000|2021-06-17 00:40:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|9
1623890570000|2021-06-17 00:42:50|||||||||1
1623890620000|2021-06-17 00:43:40|||||||||1
1623890650000|2021-06-17 00:44:10|||||||||3
1623890670000|2021-06-17 00:44:30|||||||||2
1623890720000|2021-06-17 00:45:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1623890760000|2021-06-17 00:46:00|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|22
1623890780000|2021-06-17 00:46:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1623890830000|2021-06-17 00:47:10|||||||||1
1623890880000|2021-06-17 00:48:00|||||||||2
1623890910000|2021-06-17 00:48:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|6
1623891040000|2021-06-17 00:50:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1623891050000|2021-06-17 00:50:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1623891060000|2021-06-17 00:51:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1623891070000|2021-06-17 00:51:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1623891100000|2021-06-17 00:51:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1623891120000|2021-06-17 00:52:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1623891210000|2021-06-17 00:53:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1623891320000|2021-06-17 00:55:20|||||||||1
1623891340000|2021-06-17 00:55:40|||||||||1
1623891370000|2021-06-17 00:56:10|||||||||9
1623891390000|2021-06-17 00:56:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|32
1623891430000|2021-06-17 00:57:10|||||||||1
1623891500000|2021-06-17 00:58:20|||||||||1
1623891510000|2021-06-17 00:58:30|||||||||3
1623891600000|2021-06-17 01:00:00|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|13
1623891610000|2021-06-17 01:00:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|55
1623891670000|2021-06-17 01:01:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|5
1623891730000|2021-06-17 01:02:10|||||||||1
1623891880000|2021-06-17 01:04:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|56
1623891910000|2021-06-17 01:05:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|9
1623892000000|2021-06-17 01:06:40|||||||||10
1623892020000|2021-06-17 01:07:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1623892040000|2021-06-17 01:07:20|||||||||1
1623892070000|2021-06-17 01:07:50|||||||||10
1623892080000|2021-06-17 01:08:00|||||||||39
1623892110000|2021-06-17 01:08:30|||||||||12
1623892120000|2021-06-17 01:08:40|||||||||32
1623892150000|2021-06-17 01:09:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1623892230000|2021-06-17 01:10:30|||||||||1
1623892240000|2021-06-17 01:10:40|||||||||8
1623892250000|2021-06-17 01:10:50|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|1
1623892290000|2021-06-17 01:11:30|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|0
1623892320000|2021-06-17 01:12:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1623892340000|2021-06-17 01:12:20|||||||||1
1623892390000|2021-06-17 01:13:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1623892530000|2021-06-17 01:15:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1623892550000|2021-06-17 01:15:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1623892730000|2021-06-17 01:18:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1623892740000|2021-06-17 01:19:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|0
1623892890000|2021-06-17 01:21:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|44
1623892950000|2021-06-17 01:22:30|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|7
1623893030000|2021-06-17 01:23:50|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|2
1623893040000|2021-06-17 01:24:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1623893080000|2021-06-17 01:24:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|23
1623893140000|2021-06-17 01:25:40|||||||||15
1623893150000|2021-06-17 01:25:50|||||||||4
1623893200000|2021-06-17 01:26:40|||||||||1
1623893400000|2021-06-17 01:30:00|20.33|20.17|20.36|20.2|20.38|20.22|20.33|20.17|54
1623893410000|2021-06-17 01:30:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1623893420000|2021-06-17 01:30:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1623893480000|2021-06-17 01:31:20|||||||||20
1623893490000|2021-06-17 01:31:30|||||||||2
1623893530000|2021-06-17 01:32:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1623893540000|2021-06-17 01:32:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1623893550000|2021-06-17 01:32:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1623893570000|2021-06-17 01:32:50|||||||||5
1623893750000|2021-06-17 01:35:50|||||||||1
1623893800000|2021-06-17 01:36:40|||||||||7
1623893920000|2021-06-17 01:38:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|34
1623893960000|2021-06-17 01:39:20|||||||||3
1623894070000|2021-06-17 01:41:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1623894160000|2021-06-17 01:42:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|8
1623894420000|2021-06-17 01:47:00|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|4
1623894480000|2021-06-17 01:48:00|||||||||16
1623894540000|2021-06-17 01:49:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|2
1623894670000|2021-06-17 01:51:10|||||||||1
1623894750000|2021-06-17 01:52:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1623894780000|2021-06-17 01:53:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1623894800000|2021-06-17 01:53:20|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1623894810000|2021-06-17 01:53:30|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|1
1623894860000|2021-06-17 01:54:20|||||||||1
1623894880000|2021-06-17 01:54:40|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|2
1623894920000|2021-06-17 01:55:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1623894970000|2021-06-17 01:56:10|||||||||2
1623895040000|2021-06-17 01:57:20|||||||||39
1623895100000|2021-06-17 01:58:20|||||||||1
1623895150000|2021-06-17 01:59:10|||||||||1
1623895290000|2021-06-17 02:01:30|||||||||1
1623895510000|2021-06-17 02:05:10|||||||||1
1623895570000|2021-06-17 02:06:10|||||||||1
1623895680000|2021-06-17 02:08:00|||||||||3
1623895780000|2021-06-17 02:09:40|||||||||1
1623895840000|2021-06-17 02:10:40|||||||||1
1623896530000|2021-06-17 02:22:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623896700000|2021-06-17 02:25:00|||||||||1
1623896730000|2021-06-17 02:25:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|8
1623897570000|2021-06-17 02:39:30|||||||||1
1623897590000|2021-06-17 02:39:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1623897610000|2021-06-17 02:40:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|12
1623897970000|2021-06-17 02:46:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1623898060000|2021-06-17 02:47:40|||||||||1
1623898480000|2021-06-17 02:54:40|||||||||2
1623898590000|2021-06-17 02:56:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1623898600000|2021-06-17 02:56:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623898820000|2021-06-17 03:00:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|40
1623898890000|2021-06-17 03:01:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|19
1623899000000|2021-06-17 03:03:20|||||||||4
1623899080000|2021-06-17 03:04:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|8
1623899210000|2021-06-17 03:06:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|10
1623899220000|2021-06-17 03:07:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1623899240000|2021-06-17 03:07:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1623899250000|2021-06-17 03:07:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|4
1623899260000|2021-06-17 03:07:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1623899290000|2021-06-17 03:08:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1623899300000|2021-06-17 03:08:20|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1623899310000|2021-06-17 03:08:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1623899320000|2021-06-17 03:08:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623899330000|2021-06-17 03:08:50|||||||||2
1623899880000|2021-06-17 03:18:00|||||||||1
1623899890000|2021-06-17 03:18:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1623899900000|2021-06-17 03:18:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1623899910000|2021-06-17 03:18:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623900030000|2021-06-17 03:20:30|||||||||1
1623900120000|2021-06-17 03:22:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|10
1623900470000|2021-06-17 03:27:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1623900500000|2021-06-17 03:28:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1623900890000|2021-06-17 03:34:50|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|4
1623901710000|2021-06-17 03:48:30|||||||||1
1623901790000|2021-06-17 03:49:50|||||||||1
1623901840000|2021-06-17 03:50:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1623901850000|2021-06-17 03:50:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1623901960000|2021-06-17 03:52:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1623902240000|2021-06-17 03:57:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1623902360000|2021-06-17 03:59:20|||||||||1
1623902390000|2021-06-17 03:59:50|||||||||5
1623902550000|2021-06-17 04:02:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|6
1623902570000|2021-06-17 04:02:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1623903010000|2021-06-17 04:10:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1623903180000|2021-06-17 04:13:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1623903190000|2021-06-17 04:13:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623903380000|2021-06-17 04:16:20|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|1
1623903400000|2021-06-17 04:16:40|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|1
1623904080000|2021-06-17 04:28:00|||||||||1
1623904260000|2021-06-17 04:31:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1623904570000|2021-06-17 04:36:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|20
1623904740000|2021-06-17 04:39:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1623904950000|2021-06-17 04:42:30|||||||||67
1623904980000|2021-06-17 04:43:00|||||||||1
1623905080000|2021-06-17 04:44:40|||||||||2
1623905420000|2021-06-17 04:50:20|||||||||1
1623905430000|2021-06-17 04:50:30|||||||||1
1623905440000|2021-06-17 04:50:40|||||||||1
1623905890000|2021-06-17 04:58:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1623905940000|2021-06-17 04:59:00|||||||||2
1623906040000|2021-06-17 05:00:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1623906060000|2021-06-17 05:01:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1623906290000|2021-06-17 05:04:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|22
1623906300000|2021-06-17 05:05:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|7
1623906320000|2021-06-17 05:05:20|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|7
1623906960000|2021-06-17 05:16:00|||||||||1
1623907060000|2021-06-17 05:17:40|||||||||1
1623907170000|2021-06-17 05:19:30|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|4
1623907380000|2021-06-17 05:23:00|||||||||1
1623907440000|2021-06-17 05:24:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1623907480000|2021-06-17 05:24:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623907510000|2021-06-17 05:25:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1623907580000|2021-06-17 05:26:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1623907600000|2021-06-17 05:26:40|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|5
1623907630000|2021-06-17 05:27:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1623907640000|2021-06-17 05:27:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1623907650000|2021-06-17 05:27:30|20.22|20.06|20.19|20.03|20.24|20.08|20.19|20.03|5
1623907930000|2021-06-17 05:32:10|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|11
1623908050000|2021-06-17 05:34:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|4
1623908090000|2021-06-17 05:34:50|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|0
1623908320000|2021-06-17 05:38:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1623908330000|2021-06-17 05:38:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1623908470000|2021-06-17 05:41:10|||||||||2
1623908500000|2021-06-17 05:41:40|||||||||1
1623908640000|2021-06-17 05:44:00|||||||||16
1623908650000|2021-06-17 05:44:10|||||||||4
1623908830000|2021-06-17 05:47:10|||||||||4
1623908890000|2021-06-17 05:48:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1623909400000|2021-06-17 05:56:40|||||||||1
1623909430000|2021-06-17 05:57:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|45
1623909510000|2021-06-17 05:58:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1623909600000|2021-06-17 06:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|10
1623909640000|2021-06-17 06:00:40|||||||||2
1623909650000|2021-06-17 06:00:50|||||||||2
1623909660000|2021-06-17 06:01:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1623909680000|2021-06-17 06:01:20|||||||||2
1623909760000|2021-06-17 06:02:40|||||||||4
1623909800000|2021-06-17 06:03:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1623909830000|2021-06-17 06:03:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1623909860000|2021-06-17 06:04:20|||||||||1
1623909950000|2021-06-17 06:05:50|||||||||9
1623909960000|2021-06-17 06:06:00|||||||||1
1623909980000|2021-06-17 06:06:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1623910010000|2021-06-17 06:06:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1623910020000|2021-06-17 06:07:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1623910030000|2021-06-17 06:07:10|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|0
1623910050000|2021-06-17 06:07:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|2
1623910060000|2021-06-17 06:07:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1623910130000|2021-06-17 06:08:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1623910140000|2021-06-17 06:09:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|0
1623910150000|2021-06-17 06:09:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1623910290000|2021-06-17 06:11:30|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|3
1623910300000|2021-06-17 06:11:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1623910320000|2021-06-17 06:12:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1623910330000|2021-06-17 06:12:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1623910340000|2021-06-17 06:12:20|||||||||1
1623910360000|2021-06-17 06:12:40|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|1
1623910430000|2021-06-17 06:13:50|||||||||5
1623910450000|2021-06-17 06:14:10|||||||||1
1623910570000|2021-06-17 06:16:10|||||||||1
1623910590000|2021-06-17 06:16:30|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|6
1623910670000|2021-06-17 06:17:50|||||||||1
1623910690000|2021-06-17 06:18:10|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|4
1623910700000|2021-06-17 06:18:20|20.39|20.23|20.36|20.2|20.39|20.23|20.34|20.18|4
1623910710000|2021-06-17 06:18:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1623910830000|2021-06-17 06:20:30|||||||||1
1623911120000|2021-06-17 06:25:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|31
1623911230000|2021-06-17 06:27:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1623911360000|2021-06-17 06:29:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1623911410000|2021-06-17 06:30:10|||||||||2
1623911420000|2021-06-17 06:30:20|||||||||1
1623911460000|2021-06-17 06:31:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1623911490000|2021-06-17 06:31:30|||||||||3
1623911510000|2021-06-17 06:31:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1623911550000|2021-06-17 06:32:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1623911730000|2021-06-17 06:35:30|||||||||2
1623911760000|2021-06-17 06:36:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1623911790000|2021-06-17 06:36:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|11
1623911830000|2021-06-17 06:37:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1623911840000|2021-06-17 06:37:20|||||||||2
1623911910000|2021-06-17 06:38:30|||||||||1
1623911940000|2021-06-17 06:39:00|||||||||10
1623911970000|2021-06-17 06:39:30|||||||||1
1623911990000|2021-06-17 06:39:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1623912080000|2021-06-17 06:41:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1623912090000|2021-06-17 06:41:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1623912120000|2021-06-17 06:42:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1623912130000|2021-06-17 06:42:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1623912140000|2021-06-17 06:42:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1623912190000|2021-06-17 06:43:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1623912200000|2021-06-17 06:43:20|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|12
1623912320000|2021-06-17 06:45:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1623912330000|2021-06-17 06:45:30|||||||||8
1623912400000|2021-06-17 06:46:40|||||||||2
1623912500000|2021-06-17 06:48:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1623912610000|2021-06-17 06:50:10|||||||||3
1623912670000|2021-06-17 06:51:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|2
1623912680000|2021-06-17 06:51:20|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1623912700000|2021-06-17 06:51:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1623912710000|2021-06-17 06:51:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1623912720000|2021-06-17 06:52:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|13
1623912730000|2021-06-17 06:52:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|11
1623912770000|2021-06-17 06:52:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623912780000|2021-06-17 06:53:00|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1623912790000|2021-06-17 06:53:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1623912890000|2021-06-17 06:54:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1623912900000|2021-06-17 06:55:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623912910000|2021-06-17 06:55:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1623912930000|2021-06-17 06:55:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1623913200000|2021-06-17 07:00:00|20.34|20.18|20.34|20.18|20.39|20.23|20.34|20.18|34
1623913210000|2021-06-17 07:00:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1623913310000|2021-06-17 07:01:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1623913320000|2021-06-17 07:02:00|||||||||1
1623913330000|2021-06-17 07:02:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|7
1623913340000|2021-06-17 07:02:20|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|45
1623913380000|2021-06-17 07:03:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|18
1623913410000|2021-06-17 07:03:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1623913420000|2021-06-17 07:03:40|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|3
1623913430000|2021-06-17 07:03:50|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|3
1623913450000|2021-06-17 07:04:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1623913460000|2021-06-17 07:04:20|||||||||1
1623913470000|2021-06-17 07:04:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1623913480000|2021-06-17 07:04:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1623913490000|2021-06-17 07:04:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1623913500000|2021-06-17 07:05:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1623913520000|2021-06-17 07:05:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1623913570000|2021-06-17 07:06:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1623913580000|2021-06-17 07:06:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|2
1623913640000|2021-06-17 07:07:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1623913680000|2021-06-17 07:08:00|||||||||4
1623913690000|2021-06-17 07:08:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|14
1623913700000|2021-06-17 07:08:20|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|12
1623913710000|2021-06-17 07:08:30|||||||||1
1623913730000|2021-06-17 07:08:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|17
1623913760000|2021-06-17 07:09:20|||||||||10
1623913780000|2021-06-17 07:09:40|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|15
1623913810000|2021-06-17 07:10:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1623913820000|2021-06-17 07:10:20|||||||||1
1623913860000|2021-06-17 07:11:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|20
1623913870000|2021-06-17 07:11:10|||||||||2
1623913880000|2021-06-17 07:11:20|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|34
1623913920000|2021-06-17 07:12:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|8
1623913930000|2021-06-17 07:12:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|28
1623913980000|2021-06-17 07:13:00|||||||||20
1623913990000|2021-06-17 07:13:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1623914000000|2021-06-17 07:13:20|||||||||4
1623914030000|2021-06-17 07:13:50|||||||||1
1623914040000|2021-06-17 07:14:00|||||||||4
1623914070000|2021-06-17 07:14:30|||||||||1
1623914080000|2021-06-17 07:14:40|||||||||4
1623914100000|2021-06-17 07:15:00|||||||||2
1623914140000|2021-06-17 07:15:40|||||||||1
1623914180000|2021-06-17 07:16:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|6
1623914200000|2021-06-17 07:16:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1623914260000|2021-06-17 07:17:40|||||||||1
1623914270000|2021-06-17 07:17:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|9
1623914280000|2021-06-17 07:18:00|||||||||5
1623914320000|2021-06-17 07:18:40|||||||||2
1623914330000|2021-06-17 07:18:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1623914390000|2021-06-17 07:19:50|||||||||1
1623914420000|2021-06-17 07:20:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|87
1623914430000|2021-06-17 07:20:30|||||||||20
1623914480000|2021-06-17 07:21:20|||||||||1
1623914490000|2021-06-17 07:21:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|26
1623914500000|2021-06-17 07:21:40|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|18
1623914510000|2021-06-17 07:21:50|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|16
1623914520000|2021-06-17 07:22:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|9
1623914560000|2021-06-17 07:22:40|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|22
1623914570000|2021-06-17 07:22:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|25
1623914580000|2021-06-17 07:23:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|3
1623914660000|2021-06-17 07:24:20|||||||||5
1623914910000|2021-06-17 07:28:30|20|19.84|20|19.84|20|19.84|20|19.84|7
1623914920000|2021-06-17 07:28:40|||||||||15
1623914930000|2021-06-17 07:28:50|||||||||2
1623914950000|2021-06-17 07:29:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1623914960000|2021-06-17 07:29:20|20|19.84|20.05|19.89|20.05|19.89|20|19.84|2
1623915010000|2021-06-17 07:30:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|18
1623915030000|2021-06-17 07:30:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1623915080000|2021-06-17 07:31:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1623915190000|2021-06-17 07:33:10|||||||||1
1623915240000|2021-06-17 07:34:00|||||||||3
1623915270000|2021-06-17 07:34:30|||||||||2
1623915280000|2021-06-17 07:34:40|||||||||2
1623915290000|2021-06-17 07:34:50|||||||||1
1623915300000|2021-06-17 07:35:00|||||||||1
1623915310000|2021-06-17 07:35:10|||||||||1
1623915320000|2021-06-17 07:35:20|||||||||2
1623915330000|2021-06-17 07:35:30|||||||||2
1623915340000|2021-06-17 07:35:40|||||||||2
1623915360000|2021-06-17 07:36:00|||||||||3
1623915370000|2021-06-17 07:36:10|||||||||6
1623915380000|2021-06-17 07:36:20|||||||||2
1623915390000|2021-06-17 07:36:30|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|15
1623915400000|2021-06-17 07:36:40|||||||||2
1623915420000|2021-06-17 07:37:00|||||||||1
1623915430000|2021-06-17 07:37:10|||||||||2
1623915440000|2021-06-17 07:37:20|||||||||2
1623915450000|2021-06-17 07:37:30|||||||||2
1623915470000|2021-06-17 07:37:50|||||||||4
1623915560000|2021-06-17 07:39:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1623915570000|2021-06-17 07:39:30|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|1
1623915580000|2021-06-17 07:39:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623915660000|2021-06-17 07:41:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1623915830000|2021-06-17 07:43:50|||||||||6
1623916000000|2021-06-17 07:46:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|25
1623916020000|2021-06-17 07:47:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|13
1623916040000|2021-06-17 07:47:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1623916050000|2021-06-17 07:47:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1623916070000|2021-06-17 07:47:50|||||||||4
1623916110000|2021-06-17 07:48:30|||||||||2
1623916120000|2021-06-17 07:48:40|||||||||10
1623916190000|2021-06-17 07:49:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|60
1623916220000|2021-06-17 07:50:20|||||||||1
1623916250000|2021-06-17 07:50:50|||||||||1
1623916290000|2021-06-17 07:51:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1623916300000|2021-06-17 07:51:40|||||||||4
1623916450000|2021-06-17 07:54:10|||||||||1
1623916460000|2021-06-17 07:54:20|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|18
1623916490000|2021-06-17 07:54:50|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|8
1623916520000|2021-06-17 07:55:20|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|1
1623916590000|2021-06-17 07:56:30|||||||||3
1623916630000|2021-06-17 07:57:10|||||||||1
1623916670000|2021-06-17 07:57:50|||||||||1
1623916780000|2021-06-17 07:59:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1623916800000|2021-06-17 08:00:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1623916930000|2021-06-17 08:02:10|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|8
1623916950000|2021-06-17 08:02:30|||||||||3
1623916980000|2021-06-17 08:03:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|19
1623917010000|2021-06-17 08:03:30|||||||||1
1623917050000|2021-06-17 08:04:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|4
1623917230000|2021-06-17 08:07:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1623917250000|2021-06-17 08:07:30|||||||||11
1623917470000|2021-06-17 08:11:10|||||||||1
1623917520000|2021-06-17 08:12:00|||||||||2
1623917530000|2021-06-17 08:12:10|||||||||9
1623917590000|2021-06-17 08:13:10|||||||||1
1623917670000|2021-06-17 08:14:30|||||||||2
1623917770000|2021-06-17 08:16:10|||||||||24
1623917780000|2021-06-17 08:16:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|1
1623917800000|2021-06-17 08:16:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1623917820000|2021-06-17 08:17:00|||||||||2
1623917830000|2021-06-17 08:17:10|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|15
1623917840000|2021-06-17 08:17:20|20.2|20.04|20.17|20.01|20.2|20.04|20.15|19.99|10
1623917850000|2021-06-17 08:17:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1623917860000|2021-06-17 08:17:40|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|1
1623918000000|2021-06-17 08:20:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1623918010000|2021-06-17 08:20:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|0
1623918090000|2021-06-17 08:21:30|||||||||3
1623918110000|2021-06-17 08:21:50|||||||||1
1623918120000|2021-06-17 08:22:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|14
1623918130000|2021-06-17 08:22:10|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|3
1623918190000|2021-06-17 08:23:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1623918240000|2021-06-17 08:24:00|||||||||2
1623918250000|2021-06-17 08:24:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1623918260000|2021-06-17 08:24:20|||||||||5
1623918320000|2021-06-17 08:25:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1623918340000|2021-06-17 08:25:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623918520000|2021-06-17 08:28:40|||||||||2
1623918930000|2021-06-17 08:35:30|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|0
1623918980000|2021-06-17 08:36:20|||||||||1
1623918990000|2021-06-17 08:36:30|||||||||1
1623919060000|2021-06-17 08:37:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1623919200000|2021-06-17 08:40:00|||||||||2
1623919270000|2021-06-17 08:41:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|55
1623919330000|2021-06-17 08:42:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1623919390000|2021-06-17 08:43:10|||||||||1
1623919410000|2021-06-17 08:43:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1623919450000|2021-06-17 08:44:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623919460000|2021-06-17 08:44:20|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|19
1623919480000|2021-06-17 08:44:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1623919520000|2021-06-17 08:45:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|23
1623919530000|2021-06-17 08:45:30|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|5
1623919550000|2021-06-17 08:45:50|||||||||3
1623919610000|2021-06-17 08:46:50|||||||||1
1623919640000|2021-06-17 08:47:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1623919660000|2021-06-17 08:47:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1623919750000|2021-06-17 08:49:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|7
1623919820000|2021-06-17 08:50:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1623919900000|2021-06-17 08:51:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1623919920000|2021-06-17 08:52:00|||||||||1
1623919940000|2021-06-17 08:52:20|||||||||1
1623919950000|2021-06-17 08:52:30|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|0
1623919980000|2021-06-17 08:53:00|||||||||1
1623920110000|2021-06-17 08:55:10|||||||||1
1623920170000|2021-06-17 08:56:10|||||||||1
1623920190000|2021-06-17 08:56:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1623920220000|2021-06-17 08:57:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|0
1623920250000|2021-06-17 08:57:30|||||||||1
1623920290000|2021-06-17 08:58:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1623920320000|2021-06-17 08:58:40|||||||||2
1623920370000|2021-06-17 08:59:30|||||||||17
1623920460000|2021-06-17 09:01:00|||||||||2
1623920470000|2021-06-17 09:01:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1623920730000|2021-06-17 09:05:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|53
1623920740000|2021-06-17 09:05:40|||||||||2
1623920990000|2021-06-17 09:09:50|||||||||3
1623921090000|2021-06-17 09:11:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|18
1623921100000|2021-06-17 09:11:40|||||||||2
1623921180000|2021-06-17 09:13:00|||||||||2
1623921190000|2021-06-17 09:13:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1623921250000|2021-06-17 09:14:10|||||||||1
1623921260000|2021-06-17 09:14:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1623921470000|2021-06-17 09:17:50|||||||||3
1623921520000|2021-06-17 09:18:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|28
1623921530000|2021-06-17 09:18:50|||||||||1
1623921570000|2021-06-17 09:19:30|||||||||3
1623921620000|2021-06-17 09:20:20|||||||||1
1623921640000|2021-06-17 09:20:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|29
1623921760000|2021-06-17 09:22:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|24
1623921790000|2021-06-17 09:23:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1623921910000|2021-06-17 09:25:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1623921970000|2021-06-17 09:26:10|||||||||1
1623922010000|2021-06-17 09:26:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1623922090000|2021-06-17 09:28:10|||||||||1
1623922130000|2021-06-17 09:28:50|||||||||1
1623922220000|2021-06-17 09:30:20|||||||||3
1623922390000|2021-06-17 09:33:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1623922460000|2021-06-17 09:34:20|||||||||6
1623922500000|2021-06-17 09:35:00|||||||||5
1623922510000|2021-06-17 09:35:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|17
1623922590000|2021-06-17 09:36:30|||||||||1
1623922600000|2021-06-17 09:36:40|||||||||3
1623922620000|2021-06-17 09:37:00|||||||||1
1623922670000|2021-06-17 09:37:50|||||||||6
1623922780000|2021-06-17 09:39:40|||||||||1
1623922940000|2021-06-17 09:42:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1623922960000|2021-06-17 09:42:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1623923040000|2021-06-17 09:44:00|||||||||12
1623923060000|2021-06-17 09:44:20|||||||||43
1623923100000|2021-06-17 09:45:00|||||||||1
1623923280000|2021-06-17 09:48:00|||||||||1
1623923470000|2021-06-17 09:51:10|||||||||1
1623923530000|2021-06-17 09:52:10|||||||||2
1623923570000|2021-06-17 09:52:50|||||||||1
1623923700000|2021-06-17 09:55:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1623923750000|2021-06-17 09:55:50|||||||||1
1623923830000|2021-06-17 09:57:10|||||||||1
1623924000000|2021-06-17 10:00:00|||||||||1
1623924260000|2021-06-17 10:04:20|||||||||1
1623924620000|2021-06-17 10:10:20|20|19.84|20|19.84|20|19.84|20|19.84|3
1623924710000|2021-06-17 10:11:50|||||||||1
1623924720000|2021-06-17 10:12:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1623924730000|2021-06-17 10:12:10|20|19.84|20|19.84|20|19.84|20|19.84|3
1623924780000|2021-06-17 10:13:00|||||||||1
1623924800000|2021-06-17 10:13:20|||||||||1
1623924990000|2021-06-17 10:16:30|||||||||3
1623925080000|2021-06-17 10:18:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1623925260000|2021-06-17 10:21:00|||||||||1
1623925350000|2021-06-17 10:22:30|20|19.84|20|19.84|20|19.84|20|19.84|4
1623925480000|2021-06-17 10:24:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623925510000|2021-06-17 10:25:10|20|19.84|20|19.84|20|19.84|20|19.84|3
1623925590000|2021-06-17 10:26:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1623925710000|2021-06-17 10:28:30|||||||||2
1623925730000|2021-06-17 10:28:50|||||||||4
1623925830000|2021-06-17 10:30:30|||||||||2
1623926000000|2021-06-17 10:33:20|||||||||2
1623926030000|2021-06-17 10:33:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|2
1623926240000|2021-06-17 10:37:20|||||||||1
1623926600000|2021-06-17 10:43:20|||||||||1
1623926620000|2021-06-17 10:43:40|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|18
1623926630000|2021-06-17 10:43:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623926660000|2021-06-17 10:44:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623926700000|2021-06-17 10:45:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623926880000|2021-06-17 10:48:00|||||||||4
1623926900000|2021-06-17 10:48:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1623926910000|2021-06-17 10:48:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1623926970000|2021-06-17 10:49:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623926990000|2021-06-17 10:49:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623927020000|2021-06-17 10:50:20|||||||||1
1623927140000|2021-06-17 10:52:20|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|34
1623927210000|2021-06-17 10:53:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1623927220000|2021-06-17 10:53:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623927240000|2021-06-17 10:54:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|0
1623927270000|2021-06-17 10:54:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1623927310000|2021-06-17 10:55:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623927360000|2021-06-17 10:56:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1623927410000|2021-06-17 10:56:50|||||||||8
1623927450000|2021-06-17 10:57:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1623927490000|2021-06-17 10:58:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1623927600000|2021-06-17 11:00:00|||||||||2
1623927610000|2021-06-17 11:00:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|2
1623927620000|2021-06-17 11:00:20|20|19.84|20|19.84|20|19.84|20|19.84|4
1623927690000|2021-06-17 11:01:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|11
1623927700000|2021-06-17 11:01:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1623927910000|2021-06-17 11:05:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1623927920000|2021-06-17 11:05:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1623927950000|2021-06-17 11:05:50|||||||||2
1623927990000|2021-06-17 11:06:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1623928000000|2021-06-17 11:06:40|||||||||1
1623928020000|2021-06-17 11:07:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1623928030000|2021-06-17 11:07:10|||||||||2
1623928040000|2021-06-17 11:07:20|||||||||5
1623928050000|2021-06-17 11:07:30|||||||||1
1623928070000|2021-06-17 11:07:50|||||||||1
1623928110000|2021-06-17 11:08:30|||||||||2
1623928120000|2021-06-17 11:08:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1623928130000|2021-06-17 11:08:50|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|2
1623928140000|2021-06-17 11:09:00|||||||||1
1623928160000|2021-06-17 11:09:20|||||||||1
1623928180000|2021-06-17 11:09:40|||||||||3
1623928190000|2021-06-17 11:09:50|||||||||1
1623928210000|2021-06-17 11:10:10|||||||||17
1623928220000|2021-06-17 11:10:20|||||||||3
1623928250000|2021-06-17 11:10:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1623928280000|2021-06-17 11:11:20|||||||||3
1623928310000|2021-06-17 11:11:50|||||||||3
1623928350000|2021-06-17 11:12:30|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|25
1623928360000|2021-06-17 11:12:40|||||||||1
1623928370000|2021-06-17 11:12:50|||||||||31
1623928390000|2021-06-17 11:13:10|||||||||4
1623928470000|2021-06-17 11:14:30|||||||||1
1623928490000|2021-06-17 11:14:50|||||||||1
1623928500000|2021-06-17 11:15:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|24
1623928510000|2021-06-17 11:15:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1623928540000|2021-06-17 11:15:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1623928610000|2021-06-17 11:16:50|||||||||7
1623928710000|2021-06-17 11:18:30|||||||||1
1623928740000|2021-06-17 11:19:00|||||||||1
1623928760000|2021-06-17 11:19:20|||||||||1
1623928780000|2021-06-17 11:19:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1623928810000|2021-06-17 11:20:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|5
1623928910000|2021-06-17 11:21:50|||||||||51
1623929040000|2021-06-17 11:24:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|16
1623929100000|2021-06-17 11:25:00|||||||||16
1623929230000|2021-06-17 11:27:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1623929260000|2021-06-17 11:27:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1623929270000|2021-06-17 11:27:50|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|1
1623929300000|2021-06-17 11:28:20|||||||||3
1623929310000|2021-06-17 11:28:30|||||||||1
1623929360000|2021-06-17 11:29:20|||||||||1
1623929430000|2021-06-17 11:30:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|17
1623929450000|2021-06-17 11:30:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|8
1623929490000|2021-06-17 11:31:30|||||||||1
1623929700000|2021-06-17 11:35:00|||||||||16
1623929720000|2021-06-17 11:35:20|||||||||1
1623929750000|2021-06-17 11:35:50|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|5
1623929760000|2021-06-17 11:36:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1623929810000|2021-06-17 11:36:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1623929870000|2021-06-17 11:37:50|||||||||11
1623929920000|2021-06-17 11:38:40|||||||||1
1623929940000|2021-06-17 11:39:00|||||||||1
1623929960000|2021-06-17 11:39:20|||||||||1
1623930090000|2021-06-17 11:41:30|||||||||27
1623930110000|2021-06-17 11:41:50|||||||||2
1623930120000|2021-06-17 11:42:00|||||||||2
1623930180000|2021-06-17 11:43:00|||||||||1
1623930190000|2021-06-17 11:43:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1623930370000|2021-06-17 11:46:10|||||||||1
1623930430000|2021-06-17 11:47:10|||||||||1
1623930450000|2021-06-17 11:47:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1623930460000|2021-06-17 11:47:40|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|6
1623930470000|2021-06-17 11:47:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1623930510000|2021-06-17 11:48:30|||||||||1
1623930560000|2021-06-17 11:49:20|||||||||1
1623930660000|2021-06-17 11:51:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|7
1623930760000|2021-06-17 11:52:40|||||||||1
1623930820000|2021-06-17 11:53:40|||||||||1
1623930870000|2021-06-17 11:54:30|||||||||1
1623930880000|2021-06-17 11:54:40|||||||||2
1623930920000|2021-06-17 11:55:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|32
1623930940000|2021-06-17 11:55:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1623930950000|2021-06-17 11:55:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|4
1623930960000|2021-06-17 11:56:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|9
1623930970000|2021-06-17 11:56:10|||||||||39
1623931000000|2021-06-17 11:56:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1623931010000|2021-06-17 11:56:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1623931020000|2021-06-17 11:57:00|||||||||2
1623931030000|2021-06-17 11:57:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623931040000|2021-06-17 11:57:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1623931050000|2021-06-17 11:57:30|||||||||1
1623931060000|2021-06-17 11:57:40|||||||||3
1623931080000|2021-06-17 11:58:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1623931090000|2021-06-17 11:58:10|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|5
1623931100000|2021-06-17 11:58:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1623931160000|2021-06-17 11:59:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1623931200000|2021-06-17 12:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1623931210000|2021-06-17 12:00:10|||||||||6
1623931250000|2021-06-17 12:00:50|||||||||1
1623931270000|2021-06-17 12:01:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|67
1623931280000|2021-06-17 12:01:20|||||||||3
1623931340000|2021-06-17 12:02:20|||||||||5
1623931370000|2021-06-17 12:02:50|20|19.84|20|19.84|20|19.84|20|19.84|11
1623931400000|2021-06-17 12:03:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1623931520000|2021-06-17 12:05:20|||||||||1
1623931540000|2021-06-17 12:05:40|||||||||2
1623931550000|2021-06-17 12:05:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1623931560000|2021-06-17 12:06:00|||||||||1
1623931570000|2021-06-17 12:06:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1623931580000|2021-06-17 12:06:20|||||||||1
1623931590000|2021-06-17 12:06:30|||||||||1
1623931610000|2021-06-17 12:06:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1623931620000|2021-06-17 12:07:00|||||||||1
1623931640000|2021-06-17 12:07:20|||||||||1
1623931650000|2021-06-17 12:07:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1623931660000|2021-06-17 12:07:40|||||||||1
1623931670000|2021-06-17 12:07:50|||||||||3
1623931680000|2021-06-17 12:08:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1623931710000|2021-06-17 12:08:30|||||||||3
1623931730000|2021-06-17 12:08:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|36
1623931820000|2021-06-17 12:10:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1623931830000|2021-06-17 12:10:30|20|19.84|20|19.84|20|19.84|20|19.84|26
1623931840000|2021-06-17 12:10:40|19.96|19.8|20|19.84|20|19.84|19.96|19.8|32
1623931850000|2021-06-17 12:10:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623931870000|2021-06-17 12:11:10|20|19.84|20|19.84|20|19.84|20|19.84|2
1623931880000|2021-06-17 12:11:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623931930000|2021-06-17 12:12:10|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|17
1623931940000|2021-06-17 12:12:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1623931970000|2021-06-17 12:12:50|||||||||3
1623931990000|2021-06-17 12:13:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1623932010000|2021-06-17 12:13:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|8
1623932030000|2021-06-17 12:13:50|||||||||3
1623932090000|2021-06-17 12:14:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|20
1623932120000|2021-06-17 12:15:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1623932220000|2021-06-17 12:17:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1623932240000|2021-06-17 12:17:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1623932250000|2021-06-17 12:17:30|||||||||7
1623932260000|2021-06-17 12:17:40|||||||||13
1623932270000|2021-06-17 12:17:50|||||||||10
1623932280000|2021-06-17 12:18:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|17
1623932290000|2021-06-17 12:18:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1623932300000|2021-06-17 12:18:20|||||||||8
1623932350000|2021-06-17 12:19:10|||||||||12
1623932370000|2021-06-17 12:19:30|||||||||11
1623932380000|2021-06-17 12:19:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1623932400000|2021-06-17 12:20:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1623932420000|2021-06-17 12:20:20|||||||||2
1623932470000|2021-06-17 12:21:10|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|34
1623932480000|2021-06-17 12:21:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|4
1623932490000|2021-06-17 12:21:30|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|4
1623932510000|2021-06-17 12:21:50|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|2
1623932530000|2021-06-17 12:22:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1623932550000|2021-06-17 12:22:30|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|0
1623932570000|2021-06-17 12:22:50|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|0
1623932590000|2021-06-17 12:23:10|||||||||1
1623932630000|2021-06-17 12:23:50|||||||||21
1623932650000|2021-06-17 12:24:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1623932660000|2021-06-17 12:24:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|92
1623932670000|2021-06-17 12:24:30|||||||||2
1623932680000|2021-06-17 12:24:40|||||||||7
1623932720000|2021-06-17 12:25:20|||||||||1
1623932730000|2021-06-17 12:25:30|||||||||22
1623932790000|2021-06-17 12:26:30|||||||||1
1623932810000|2021-06-17 12:26:50|||||||||1
1623932890000|2021-06-17 12:28:10|||||||||1
1623932920000|2021-06-17 12:28:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1623932970000|2021-06-17 12:29:30|||||||||2
1623932980000|2021-06-17 12:29:40|||||||||2
1623933010000|2021-06-17 12:30:10|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|34
1623933020000|2021-06-17 12:30:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1623933030000|2021-06-17 12:30:30|20.18|20.02|20.2|20.04|20.2|20.04|20.15|19.99|15
1623933040000|2021-06-17 12:30:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|0
1623933050000|2021-06-17 12:30:50|20.16|20|20.16|20|20.16|20|20.16|20|0
1623933060000|2021-06-17 12:31:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623933070000|2021-06-17 12:31:10|20.16|20|20.16|20|20.16|20|20.15|19.99|9
1623933080000|2021-06-17 12:31:20|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1623933090000|2021-06-17 12:31:30|20.18|20.02|20.2|20.04|20.2|20.04|20.15|19.99|34
1623933100000|2021-06-17 12:31:40|20.18|20.02|20.18|20.02|20.2|20.04|20.15|19.99|0
1623933110000|2021-06-17 12:31:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623933120000|2021-06-17 12:32:00|20.16|20|20.15|19.99|20.18|20.02|20.15|19.99|16
1623933140000|2021-06-17 12:32:20|||||||||10
1623933160000|2021-06-17 12:32:40|||||||||10
1623933170000|2021-06-17 12:32:50|||||||||15
1623933180000|2021-06-17 12:33:00|||||||||6
1623933190000|2021-06-17 12:33:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|8
1623933200000|2021-06-17 12:33:20|||||||||4
1623933270000|2021-06-17 12:34:30|||||||||1
1623933310000|2021-06-17 12:35:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|44
1623933320000|2021-06-17 12:35:20|||||||||6
1623933330000|2021-06-17 12:35:30|20.11|19.95|20.15|19.99|20.15|19.99|20.1|19.94|37
1623933370000|2021-06-17 12:36:10|||||||||1
1623933400000|2021-06-17 12:36:40|||||||||2
1623933430000|2021-06-17 12:37:10|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|16
1623933450000|2021-06-17 12:37:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|49
1623933460000|2021-06-17 12:37:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|3
1623933470000|2021-06-17 12:37:50|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1623933480000|2021-06-17 12:38:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1623933490000|2021-06-17 12:38:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1623933500000|2021-06-17 12:38:20|||||||||2
1623933510000|2021-06-17 12:38:30|||||||||2
1623933520000|2021-06-17 12:38:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|4
1623933530000|2021-06-17 12:38:50|||||||||2
1623933610000|2021-06-17 12:40:10|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|9
1623933650000|2021-06-17 12:40:50|||||||||6
1623933680000|2021-06-17 12:41:20|||||||||1
1623933720000|2021-06-17 12:42:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1623933740000|2021-06-17 12:42:20|||||||||8
1623933820000|2021-06-17 12:43:40|||||||||3
1623933860000|2021-06-17 12:44:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1623934000000|2021-06-17 12:46:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|23
1623934010000|2021-06-17 12:46:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1623934040000|2021-06-17 12:47:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1623934070000|2021-06-17 12:47:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1623934200000|2021-06-17 12:50:00|||||||||4
1623934240000|2021-06-17 12:50:40|||||||||13
1623934260000|2021-06-17 12:51:00|20.15|19.99|20.15|19.99|20.15|19.99|20.11|19.95|7
1623934280000|2021-06-17 12:51:20|||||||||5
1623934290000|2021-06-17 12:51:30|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|10
1623934310000|2021-06-17 12:51:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623934370000|2021-06-17 12:52:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1623934380000|2021-06-17 12:53:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623934390000|2021-06-17 12:53:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1623934400000|2021-06-17 12:53:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|0
1623934410000|2021-06-17 12:53:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623934420000|2021-06-17 12:53:40|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|23
1623934430000|2021-06-17 12:53:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1623934440000|2021-06-17 12:54:00|||||||||2
1623934450000|2021-06-17 12:54:10|||||||||7
1623934480000|2021-06-17 12:54:40|20.11|19.95|20.11|19.95|20.15|19.99|20.11|19.95|5
1623934510000|2021-06-17 12:55:10|||||||||2
1623934540000|2021-06-17 12:55:40|||||||||1
1623934560000|2021-06-17 12:56:00|||||||||2
1623934590000|2021-06-17 12:56:30|||||||||1
1623934610000|2021-06-17 12:56:50|20.13|19.97|20.11|19.95|20.15|19.99|20.11|19.95|4
1623934620000|2021-06-17 12:57:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|0
1623934640000|2021-06-17 12:57:20|||||||||1
1623934670000|2021-06-17 12:57:50|||||||||2
1623934730000|2021-06-17 12:58:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623934740000|2021-06-17 12:59:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1623934750000|2021-06-17 12:59:10|20.16|20|20.11|19.95|20.16|20|20.11|19.95|6
1623934800000|2021-06-17 13:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|5
1623934860000|2021-06-17 13:01:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1623934870000|2021-06-17 13:01:10|||||||||1
1623934890000|2021-06-17 13:01:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1623934900000|2021-06-17 13:01:40|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|20
1623934910000|2021-06-17 13:01:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1623934920000|2021-06-17 13:02:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1623934930000|2021-06-17 13:02:10|20.11|19.95|20.13|19.97|20.15|19.99|20.11|19.95|4
1623934940000|2021-06-17 13:02:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1623934950000|2021-06-17 13:02:30|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|3
1623934980000|2021-06-17 13:03:00|||||||||1
1623935020000|2021-06-17 13:03:40|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|6
1623935030000|2021-06-17 13:03:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|1
1623935050000|2021-06-17 13:04:10|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|62
1623935070000|2021-06-17 13:04:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|14
1623935290000|2021-06-17 13:08:10|||||||||13
1623935300000|2021-06-17 13:08:20|||||||||8
1623935330000|2021-06-17 13:08:50|||||||||13
1623935390000|2021-06-17 13:09:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1623935420000|2021-06-17 13:10:20|||||||||1
1623935430000|2021-06-17 13:10:30|||||||||5
1623935440000|2021-06-17 13:10:40|||||||||2
1623935460000|2021-06-17 13:11:00|||||||||52
1623935490000|2021-06-17 13:11:30|||||||||3
1623935500000|2021-06-17 13:11:40|||||||||9
1623935520000|2021-06-17 13:12:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|1
1623935530000|2021-06-17 13:12:10|||||||||2
1623935540000|2021-06-17 13:12:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|21
1623935570000|2021-06-17 13:12:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1623935600000|2021-06-17 13:13:20|||||||||6
1623935640000|2021-06-17 13:14:00|||||||||5
1623935710000|2021-06-17 13:15:10|||||||||100
1623935740000|2021-06-17 13:15:40|||||||||7
1623935920000|2021-06-17 13:18:40|||||||||53
1623935930000|2021-06-17 13:18:50|||||||||11
1623935940000|2021-06-17 13:19:00|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|18
1623935950000|2021-06-17 13:19:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1623935960000|2021-06-17 13:19:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1623936050000|2021-06-17 13:20:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1623936140000|2021-06-17 13:22:20|||||||||4
1623936170000|2021-06-17 13:22:50|||||||||3
1623936220000|2021-06-17 13:23:40|||||||||10
1623936270000|2021-06-17 13:24:30|||||||||12
1623936290000|2021-06-17 13:24:50|||||||||1
1623936300000|2021-06-17 13:25:00|||||||||1
1623936320000|2021-06-17 13:25:20|||||||||9
1623936330000|2021-06-17 13:25:30|||||||||2
1623936350000|2021-06-17 13:25:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|6
1623936360000|2021-06-17 13:26:00|||||||||1
1623936370000|2021-06-17 13:26:10|||||||||1
1623936380000|2021-06-17 13:26:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1623936390000|2021-06-17 13:26:30|||||||||1
1623936400000|2021-06-17 13:26:40|||||||||2
1623936420000|2021-06-17 13:27:00|||||||||1
1623936430000|2021-06-17 13:27:10|||||||||1
1623936450000|2021-06-17 13:27:30|||||||||1
1623936470000|2021-06-17 13:27:50|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|20
1623936480000|2021-06-17 13:28:00|||||||||1
1623936490000|2021-06-17 13:28:10|||||||||1
1623936510000|2021-06-17 13:28:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|6
1623936520000|2021-06-17 13:28:40|||||||||3
1623936530000|2021-06-17 13:28:50|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|8
1623936550000|2021-06-17 13:29:10|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|7
1623936560000|2021-06-17 13:29:20|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|4
1623936570000|2021-06-17 13:29:30|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|0
1623936580000|2021-06-17 13:29:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|3
1623936600000|2021-06-17 13:30:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|92
1623936610000|2021-06-17 13:30:10|||||||||29
1623936620000|2021-06-17 13:30:20|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|88
1623936630000|2021-06-17 13:30:30|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|11
1623936640000|2021-06-17 13:30:40|||||||||6
1623936650000|2021-06-17 13:30:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|21
1623936660000|2021-06-17 13:31:00|||||||||19
1623936670000|2021-06-17 13:31:10|||||||||45
1623936680000|2021-06-17 13:31:20|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|13
1623936690000|2021-06-17 13:31:30|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|11
1623936700000|2021-06-17 13:31:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|16
1623936720000|2021-06-17 13:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|31
1623936730000|2021-06-17 13:32:10|||||||||19
1623936750000|2021-06-17 13:32:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1623936760000|2021-06-17 13:32:40|||||||||37
1623936770000|2021-06-17 13:32:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|47
1623936780000|2021-06-17 13:33:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|28
1623936790000|2021-06-17 13:33:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|23
1623936800000|2021-06-17 13:33:20|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|7
1623936810000|2021-06-17 13:33:30|||||||||12
1623936820000|2021-06-17 13:33:40|||||||||10
1623936830000|2021-06-17 13:33:50|||||||||1
1623936840000|2021-06-17 13:34:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|110
1623936850000|2021-06-17 13:34:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1623936860000|2021-06-17 13:34:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|4
1623936870000|2021-06-17 13:34:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|17
1623936880000|2021-06-17 13:34:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1623936890000|2021-06-17 13:34:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|5
1623936900000|2021-06-17 13:35:00|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|39
1623936910000|2021-06-17 13:35:10|||||||||1
1623936920000|2021-06-17 13:35:20|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|27
1623936930000|2021-06-17 13:35:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1623936960000|2021-06-17 13:36:00|||||||||5
1623936970000|2021-06-17 13:36:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|9
1623936980000|2021-06-17 13:36:20|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|15
1623936990000|2021-06-17 13:36:30|19.57|19.41|19.51|19.35|19.57|19.41|19.47|19.31|96
1623937000000|2021-06-17 13:36:40|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|14
1623937010000|2021-06-17 13:36:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|43
1623937020000|2021-06-17 13:37:00|||||||||4
1623937030000|2021-06-17 13:37:10|||||||||1
1623937050000|2021-06-17 13:37:30|||||||||1
1623937060000|2021-06-17 13:37:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1623937070000|2021-06-17 13:37:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|7
1623937100000|2021-06-17 13:38:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|36
1623937140000|2021-06-17 13:39:00|||||||||8
1623937160000|2021-06-17 13:39:20|||||||||1
1623937170000|2021-06-17 13:39:30|||||||||20
1623937200000|2021-06-17 13:40:00|||||||||5
1623937220000|2021-06-17 13:40:20|||||||||1
1623937230000|2021-06-17 13:40:30|||||||||25
1623937240000|2021-06-17 13:40:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1623937250000|2021-06-17 13:40:50|||||||||7
1623937270000|2021-06-17 13:41:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|66
1623937280000|2021-06-17 13:41:20|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|25
1623937310000|2021-06-17 13:41:50|19.46|19.3|19.46|19.3|19.47|19.31|19.42|19.26|70
1623937320000|2021-06-17 13:42:00|19.47|19.31|19.51|19.35|19.51|19.35|19.46|19.3|98
1623937340000|2021-06-17 13:42:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|10
1623937350000|2021-06-17 13:42:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|2
1623937360000|2021-06-17 13:42:40|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|19
1623937370000|2021-06-17 13:42:50|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|10
1623937380000|2021-06-17 13:43:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|49
1623937390000|2021-06-17 13:43:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|6
1623937400000|2021-06-17 13:43:20|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|20
1623937410000|2021-06-17 13:43:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1623937420000|2021-06-17 13:43:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1623937430000|2021-06-17 13:43:50|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|11
1623937440000|2021-06-17 13:44:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1623937450000|2021-06-17 13:44:10|||||||||17
1623937460000|2021-06-17 13:44:20|||||||||10
1623937470000|2021-06-17 13:44:30|19.59|19.43|19.61|19.45|19.61|19.45|19.56|19.4|2
1623937480000|2021-06-17 13:44:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|0
1623937500000|2021-06-17 13:45:00|||||||||70
1623937520000|2021-06-17 13:45:20|||||||||1
1623937540000|2021-06-17 13:45:40|||||||||61
1623937550000|2021-06-17 13:45:50|||||||||7
1623937560000|2021-06-17 13:46:00|19.54|19.38|19.56|19.4|19.56|19.4|19.51|19.35|39
1623937590000|2021-06-17 13:46:30|||||||||12
1623937610000|2021-06-17 13:46:50|||||||||1
1623937620000|2021-06-17 13:47:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|29
1623937630000|2021-06-17 13:47:10|||||||||20
1623937640000|2021-06-17 13:47:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|43
1623937650000|2021-06-17 13:47:30|||||||||18
1623937660000|2021-06-17 13:47:40|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|25
1623937690000|2021-06-17 13:48:10|||||||||24
1623937700000|2021-06-17 13:48:20|||||||||8
1623937720000|2021-06-17 13:48:40|||||||||14
1623937730000|2021-06-17 13:48:50|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|29
1623937740000|2021-06-17 13:49:00|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|118
1623937750000|2021-06-17 13:49:10|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|9
1623937770000|2021-06-17 13:49:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|1
1623937780000|2021-06-17 13:49:40|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|49
1623937790000|2021-06-17 13:49:50|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|5
1623937810000|2021-06-17 13:50:10|||||||||1
1623937820000|2021-06-17 13:50:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1623937830000|2021-06-17 13:50:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623937840000|2021-06-17 13:50:40|||||||||1
1623937850000|2021-06-17 13:50:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1623937860000|2021-06-17 13:51:00|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|30
1623937870000|2021-06-17 13:51:10|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|59
1623937880000|2021-06-17 13:51:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|71
1623937890000|2021-06-17 13:51:30|||||||||8
1623937900000|2021-06-17 13:51:40|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|57
1623937910000|2021-06-17 13:51:50|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|16
1623937920000|2021-06-17 13:52:00|19.51|19.35|19.49|19.33|19.51|19.35|19.47|19.31|23
1623937930000|2021-06-17 13:52:10|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|26
1623937940000|2021-06-17 13:52:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|17
1623937950000|2021-06-17 13:52:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|5
1623937960000|2021-06-17 13:52:40|||||||||8
1623937980000|2021-06-17 13:53:00|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|21
1623937990000|2021-06-17 13:53:10|19.54|19.38|19.54|19.38|19.56|19.4|19.52|19.36|22
1623938000000|2021-06-17 13:53:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1623938020000|2021-06-17 13:53:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|3
1623938040000|2021-06-17 13:54:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|9
1623938050000|2021-06-17 13:54:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1623938060000|2021-06-17 13:54:20|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|15
1623938070000|2021-06-17 13:54:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1623938080000|2021-06-17 13:54:40|||||||||2
1623938090000|2021-06-17 13:54:50|||||||||3
1623938100000|2021-06-17 13:55:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|21
1623938110000|2021-06-17 13:55:10|||||||||2
1623938120000|2021-06-17 13:55:20|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|24
1623938130000|2021-06-17 13:55:30|||||||||1
1623938160000|2021-06-17 13:56:00|||||||||3
1623938170000|2021-06-17 13:56:10|||||||||10
1623938180000|2021-06-17 13:56:20|19.51|19.35|19.52|19.36|19.52|19.36|19.47|19.31|49
1623938190000|2021-06-17 13:56:30|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|9
1623938200000|2021-06-17 13:56:40|19.51|19.35|19.52|19.36|19.52|19.36|19.47|19.31|14
1623938210000|2021-06-17 13:56:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|4
1623938220000|2021-06-17 13:57:00|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|41
1623938230000|2021-06-17 13:57:10|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|16
1623938240000|2021-06-17 13:57:20|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|22
1623938250000|2021-06-17 13:57:30|19.47|19.31|19.49|19.33|19.51|19.35|19.47|19.31|36
1623938260000|2021-06-17 13:57:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1623938280000|2021-06-17 13:58:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|8
1623938320000|2021-06-17 13:58:40|||||||||1
1623938340000|2021-06-17 13:59:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1623938350000|2021-06-17 13:59:10|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|3
1623938360000|2021-06-17 13:59:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1623938370000|2021-06-17 13:59:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1623938380000|2021-06-17 13:59:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1623938390000|2021-06-17 13:59:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1623938400000|2021-06-17 14:00:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1623938410000|2021-06-17 14:00:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|96
1623938430000|2021-06-17 14:00:30|19.46|19.3|19.46|19.3|19.46|19.3|19.42|19.26|22
1623938440000|2021-06-17 14:00:40|19.42|19.26|19.42|19.26|19.46|19.3|19.42|19.26|3
1623938450000|2021-06-17 14:00:50|19.41|19.25|19.42|19.26|19.42|19.26|19.37|19.21|26
1623938460000|2021-06-17 14:01:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|16
1623938470000|2021-06-17 14:01:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|25
1623938480000|2021-06-17 14:01:20|||||||||1
1623938490000|2021-06-17 14:01:30|||||||||11
1623938500000|2021-06-17 14:01:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|2
1623938510000|2021-06-17 14:01:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1623938520000|2021-06-17 14:02:00|19.49|19.33|19.47|19.31|19.51|19.35|19.47|19.31|12
1623938530000|2021-06-17 14:02:10|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|10
1623938540000|2021-06-17 14:02:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|17
1623938560000|2021-06-17 14:02:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|2
1623938570000|2021-06-17 14:02:50|||||||||1
1623938580000|2021-06-17 14:03:00|19.41|19.25|19.39|19.23|19.42|19.26|19.37|19.21|103
1623938590000|2021-06-17 14:03:10|19.41|19.25|19.42|19.26|19.42|19.26|19.37|19.21|15
1623938600000|2021-06-17 14:03:20|||||||||1
1623938610000|2021-06-17 14:03:30|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|1
1623938620000|2021-06-17 14:03:40|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|0
1623938630000|2021-06-17 14:03:50|19.41|19.25|19.37|19.21|19.42|19.26|19.37|19.21|7
1623938640000|2021-06-17 14:04:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|60
1623938650000|2021-06-17 14:04:10|19.41|19.25|19.41|19.25|19.41|19.25|19.37|19.21|16
1623938660000|2021-06-17 14:04:20|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|19
1623938670000|2021-06-17 14:04:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|14
1623938690000|2021-06-17 14:04:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|19
1623938700000|2021-06-17 14:05:00|||||||||11
1623938710000|2021-06-17 14:05:10|||||||||1
1623938720000|2021-06-17 14:05:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|49
1623938730000|2021-06-17 14:05:30|19.46|19.3|19.47|19.31|19.47|19.31|19.42|19.26|54
1623938740000|2021-06-17 14:05:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|24
1623938750000|2021-06-17 14:05:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|51
1623938790000|2021-06-17 14:06:30|19.51|19.35|19.52|19.36|19.52|19.36|19.47|19.31|35
1623938810000|2021-06-17 14:06:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|5
1623938820000|2021-06-17 14:07:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1623938830000|2021-06-17 14:07:10|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|6
1623938840000|2021-06-17 14:07:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|25
1623938880000|2021-06-17 14:08:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1623938900000|2021-06-17 14:08:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|5
1623938930000|2021-06-17 14:08:50|||||||||1
1623938940000|2021-06-17 14:09:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1623938960000|2021-06-17 14:09:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1623938970000|2021-06-17 14:09:30|||||||||3
1623938980000|2021-06-17 14:09:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1623938990000|2021-06-17 14:09:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1623939000000|2021-06-17 14:10:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|2
1623939010000|2021-06-17 14:10:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|1
1623939020000|2021-06-17 14:10:20|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|24
1623939030000|2021-06-17 14:10:30|||||||||1
1623939050000|2021-06-17 14:10:50|||||||||1
1623939060000|2021-06-17 14:11:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1623939070000|2021-06-17 14:11:10|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|34
1623939080000|2021-06-17 14:11:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|5
1623939090000|2021-06-17 14:11:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1623939100000|2021-06-17 14:11:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|58
1623939130000|2021-06-17 14:12:10|||||||||5
1623939140000|2021-06-17 14:12:20|||||||||6
1623939190000|2021-06-17 14:13:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1623939200000|2021-06-17 14:13:20|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|64
1623939210000|2021-06-17 14:13:30|||||||||2
1623939230000|2021-06-17 14:13:50|||||||||18
1623939240000|2021-06-17 14:14:00|19.57|19.41|19.59|19.43|19.61|19.45|19.57|19.41|102
1623939250000|2021-06-17 14:14:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|11
1623939260000|2021-06-17 14:14:20|19.61|19.45|19.57|19.41|19.61|19.45|19.56|19.4|12
1623939270000|2021-06-17 14:14:30|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|6
1623939280000|2021-06-17 14:14:40|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|6
1623939290000|2021-06-17 14:14:50|||||||||1
1623939300000|2021-06-17 14:15:00|||||||||20
1623939310000|2021-06-17 14:15:10|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|32
1623939320000|2021-06-17 14:15:20|19.56|19.4|19.52|19.36|19.56|19.4|19.51|19.35|32
1623939330000|2021-06-17 14:15:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|3
1623939340000|2021-06-17 14:15:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|3
1623939350000|2021-06-17 14:15:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|63
1623939360000|2021-06-17 14:16:00|||||||||1
1623939370000|2021-06-17 14:16:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1623939380000|2021-06-17 14:16:20|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|18
1623939390000|2021-06-17 14:16:30|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|75
1623939400000|2021-06-17 14:16:40|19.61|19.45|19.51|19.35|19.61|19.45|19.51|19.35|12
1623939410000|2021-06-17 14:16:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|15
1623939420000|2021-06-17 14:17:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1623939430000|2021-06-17 14:17:10|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|6
1623939440000|2021-06-17 14:17:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|32
1623939450000|2021-06-17 14:17:30|||||||||1
1623939460000|2021-06-17 14:17:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1623939470000|2021-06-17 14:17:50|||||||||1
1623939480000|2021-06-17 14:18:00|||||||||1
1623939490000|2021-06-17 14:18:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|56
1623939500000|2021-06-17 14:18:20|||||||||1
1623939510000|2021-06-17 14:18:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|52
1623939520000|2021-06-17 14:18:40|||||||||1
1623939530000|2021-06-17 14:18:50|||||||||1
1623939540000|2021-06-17 14:19:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|77
1623939550000|2021-06-17 14:19:10|||||||||1
1623939560000|2021-06-17 14:19:20|||||||||1
1623939570000|2021-06-17 14:19:30|||||||||1
1623939580000|2021-06-17 14:19:40|||||||||7
1623939590000|2021-06-17 14:19:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|42
1623939600000|2021-06-17 14:20:00|||||||||1
1623939610000|2021-06-17 14:20:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|10
1623939620000|2021-06-17 14:20:20|19.39|19.23|19.4|19.24|19.42|19.26|19.37|19.21|19
1623939630000|2021-06-17 14:20:30|19.42|19.26|19.41|19.25|19.42|19.26|19.37|19.21|45
1623939640000|2021-06-17 14:20:40|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|4
1623939650000|2021-06-17 14:20:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|4
1623939660000|2021-06-17 14:21:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|32
1623939670000|2021-06-17 14:21:10|19.41|19.25|19.41|19.25|19.42|19.26|19.37|19.21|59
1623939680000|2021-06-17 14:21:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|16
1623939690000|2021-06-17 14:21:30|||||||||3
1623939700000|2021-06-17 14:21:40|||||||||1
1623939710000|2021-06-17 14:21:50|||||||||1
1623939720000|2021-06-17 14:22:00|||||||||1
1623939730000|2021-06-17 14:22:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|32
1623939740000|2021-06-17 14:22:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|29
1623939750000|2021-06-17 14:22:30|||||||||1
1623939760000|2021-06-17 14:22:40|||||||||1
1623939770000|2021-06-17 14:22:50|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|41
1623939780000|2021-06-17 14:23:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|3
1623939790000|2021-06-17 14:23:10|||||||||1
1623939800000|2021-06-17 14:23:20|||||||||15
1623939810000|2021-06-17 14:23:30|||||||||2
1623939820000|2021-06-17 14:23:40|||||||||2
1623939830000|2021-06-17 14:23:50|||||||||1
1623939840000|2021-06-17 14:24:00|||||||||3
1623939850000|2021-06-17 14:24:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1623939860000|2021-06-17 14:24:20|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|39
1623939870000|2021-06-17 14:24:30|||||||||11
1623939880000|2021-06-17 14:24:40|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|10
1623939890000|2021-06-17 14:24:50|||||||||1
1623939900000|2021-06-17 14:25:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|13
1623939910000|2021-06-17 14:25:10|||||||||2
1623939920000|2021-06-17 14:25:20|||||||||11
1623939930000|2021-06-17 14:25:30|||||||||4
1623939940000|2021-06-17 14:25:40|||||||||10
1623939950000|2021-06-17 14:25:50|||||||||12
1623939960000|2021-06-17 14:26:00|||||||||3
1623939970000|2021-06-17 14:26:10|||||||||1
1623939980000|2021-06-17 14:26:20|||||||||4
1623939990000|2021-06-17 14:26:30|||||||||1
1623940000000|2021-06-17 14:26:40|||||||||2
1623940010000|2021-06-17 14:26:50|||||||||2
1623940020000|2021-06-17 14:27:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1623940030000|2021-06-17 14:27:10|||||||||1
1623940040000|2021-06-17 14:27:20|||||||||3
1623940050000|2021-06-17 14:27:30|||||||||13
1623940060000|2021-06-17 14:27:40|||||||||10
1623940070000|2021-06-17 14:27:50|||||||||2
1623940080000|2021-06-17 14:28:00|||||||||9
1623940090000|2021-06-17 14:28:10|||||||||1
1623940100000|2021-06-17 14:28:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|123
1623940110000|2021-06-17 14:28:30|||||||||2
1623940120000|2021-06-17 14:28:40|||||||||1
1623940130000|2021-06-17 14:28:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1623940140000|2021-06-17 14:29:00|||||||||1
1623940150000|2021-06-17 14:29:10|||||||||4
1623940160000|2021-06-17 14:29:20|||||||||1
1623940170000|2021-06-17 14:29:30|||||||||3
1623940180000|2021-06-17 14:29:40|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|131
1623940190000|2021-06-17 14:29:50|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|38
1623940220000|2021-06-17 14:30:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1623940230000|2021-06-17 14:30:30|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|34
1623940240000|2021-06-17 14:30:40|||||||||5
1623940250000|2021-06-17 14:30:50|||||||||10
1623940260000|2021-06-17 14:31:00|||||||||44
1623940270000|2021-06-17 14:31:10|||||||||1
1623940290000|2021-06-17 14:31:30|||||||||10
1623940300000|2021-06-17 14:31:40|||||||||8
1623940310000|2021-06-17 14:31:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1623940320000|2021-06-17 14:32:00|||||||||2
1623940330000|2021-06-17 14:32:10|19.27|19.11|19.27|19.11|19.32|19.16|19.27|19.11|62
1623940350000|2021-06-17 14:32:30|||||||||9
1623940360000|2021-06-17 14:32:40|||||||||19
1623940370000|2021-06-17 14:32:50|||||||||5
1623940380000|2021-06-17 14:33:00|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|13
1623940400000|2021-06-17 14:33:20|||||||||3
1623940410000|2021-06-17 14:33:30|||||||||2
1623940430000|2021-06-17 14:33:50|||||||||1
1623940440000|2021-06-17 14:34:00|||||||||1
1623940450000|2021-06-17 14:34:10|||||||||5
1623940460000|2021-06-17 14:34:20|||||||||10
1623940470000|2021-06-17 14:34:30|||||||||10
1623940480000|2021-06-17 14:34:40|19.22|19.06|19.22|19.06|19.27|19.11|19.22|19.06|17
1623940500000|2021-06-17 14:35:00|||||||||4
1623940510000|2021-06-17 14:35:10|||||||||1
1623940520000|2021-06-17 14:35:20|||||||||11
1623940530000|2021-06-17 14:35:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|26
1623940540000|2021-06-17 14:35:40|||||||||1
1623940550000|2021-06-17 14:35:50|||||||||1
1623940580000|2021-06-17 14:36:20|||||||||81
1623940590000|2021-06-17 14:36:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|103
1623940600000|2021-06-17 14:36:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|13
1623940610000|2021-06-17 14:36:50|||||||||2
1623940620000|2021-06-17 14:37:00|||||||||19
1623940630000|2021-06-17 14:37:10|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|21
1623940660000|2021-06-17 14:37:40|||||||||2
1623940680000|2021-06-17 14:38:00|||||||||9
1623940730000|2021-06-17 14:38:50|||||||||1
1623940750000|2021-06-17 14:39:10|||||||||4
1623940760000|2021-06-17 14:39:20|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|2
1623940770000|2021-06-17 14:39:30|||||||||64
1623940780000|2021-06-17 14:39:40|||||||||2
1623940790000|2021-06-17 14:39:50|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|55
1623940800000|2021-06-17 14:40:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|1
1623940810000|2021-06-17 14:40:10|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|0
1623940830000|2021-06-17 14:40:30|||||||||1
1623940840000|2021-06-17 14:40:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1623940850000|2021-06-17 14:40:50|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|43
1623940860000|2021-06-17 14:41:00|19.18|19.02|19.18|19.02|19.22|19.06|19.17|19.01|18
1623940870000|2021-06-17 14:41:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1623940880000|2021-06-17 14:41:20|19.18|19.02|19.2|19.04|19.22|19.06|19.17|19.01|72
1623940890000|2021-06-17 14:41:30|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|12
1623940900000|2021-06-17 14:41:40|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|3
1623940910000|2021-06-17 14:41:50|||||||||9
1623940920000|2021-06-17 14:42:00|||||||||6
1623940930000|2021-06-17 14:42:10|||||||||11
1623940940000|2021-06-17 14:42:20|19.2|19.04|19.22|19.06|19.22|19.06|19.18|19.02|11
1623940950000|2021-06-17 14:42:30|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|12
1623940960000|2021-06-17 14:42:40|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|12
1623940970000|2021-06-17 14:42:50|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|4
1623940980000|2021-06-17 14:43:00|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|10
1623940990000|2021-06-17 14:43:10|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|5
1623941000000|2021-06-17 14:43:20|||||||||12
1623941010000|2021-06-17 14:43:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1623941020000|2021-06-17 14:43:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|12
1623941030000|2021-06-17 14:43:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1623941040000|2021-06-17 14:44:00|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|1
1623941060000|2021-06-17 14:44:20|||||||||1
1623941080000|2021-06-17 14:44:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|2
1623941090000|2021-06-17 14:44:50|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|1
1623941100000|2021-06-17 14:45:00|19.13|18.97|19.13|18.97|19.17|19.01|19.13|18.97|83
1623941110000|2021-06-17 14:45:10|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|27
1623941120000|2021-06-17 14:45:20|19.17|19.01|19.17|19.01|19.17|19.01|19.13|18.97|6
1623941130000|2021-06-17 14:45:30|19.13|18.97|19.13|18.97|19.17|19.01|19.13|18.97|5
1623941140000|2021-06-17 14:45:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1623941160000|2021-06-17 14:46:00|||||||||7
1623941170000|2021-06-17 14:46:10|19.17|19.01|19.17|19.01|19.17|19.01|19.13|18.97|45
1623941180000|2021-06-17 14:46:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|12
1623941200000|2021-06-17 14:46:40|||||||||1
1623941210000|2021-06-17 14:46:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1623941220000|2021-06-17 14:47:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1623941230000|2021-06-17 14:47:10|19.23|19.07|19.27|19.11|19.27|19.11|19.22|19.06|19
1623941240000|2021-06-17 14:47:20|||||||||13
1623941250000|2021-06-17 14:47:30|||||||||6
1623941260000|2021-06-17 14:47:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|5
1623941270000|2021-06-17 14:47:50|19.28|19.12|19.28|19.12|19.32|19.16|19.27|19.11|39
1623941280000|2021-06-17 14:48:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|131
1623941290000|2021-06-17 14:48:10|||||||||2
1623941300000|2021-06-17 14:48:20|||||||||3
1623941310000|2021-06-17 14:48:30|||||||||49
1623941320000|2021-06-17 14:48:40|||||||||1
1623941330000|2021-06-17 14:48:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|6
1623941340000|2021-06-17 14:49:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623941350000|2021-06-17 14:49:10|||||||||4
1623941390000|2021-06-17 14:49:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1623941400000|2021-06-17 14:50:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|56
1623941410000|2021-06-17 14:50:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1623941430000|2021-06-17 14:50:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|11
1623941440000|2021-06-17 14:50:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|3
1623941450000|2021-06-17 14:50:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623941480000|2021-06-17 14:51:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1623941490000|2021-06-17 14:51:30|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|4
1623941500000|2021-06-17 14:51:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623941510000|2021-06-17 14:51:50|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|55
1623941520000|2021-06-17 14:52:00|||||||||1
1623941530000|2021-06-17 14:52:10|19.28|19.12|19.28|19.12|19.32|19.16|19.28|19.12|61
1623941540000|2021-06-17 14:52:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1623941550000|2021-06-17 14:52:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1623941560000|2021-06-17 14:52:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1623941570000|2021-06-17 14:52:50|||||||||34
1623941590000|2021-06-17 14:53:10|||||||||2
1623941600000|2021-06-17 14:53:20|||||||||2
1623941610000|2021-06-17 14:53:30|||||||||5
1623941620000|2021-06-17 14:53:40|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|22
1623941630000|2021-06-17 14:53:50|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|56
1623941640000|2021-06-17 14:54:00|||||||||4
1623941650000|2021-06-17 14:54:10|||||||||4
1623941660000|2021-06-17 14:54:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|29
1623941670000|2021-06-17 14:54:30|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|4
1623941680000|2021-06-17 14:54:40|||||||||5
1623941690000|2021-06-17 14:54:50|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|17
1623941700000|2021-06-17 14:55:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|15
1623941710000|2021-06-17 14:55:10|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|18
1623941720000|2021-06-17 14:55:20|||||||||1
1623941740000|2021-06-17 14:55:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|14
1623941750000|2021-06-17 14:55:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|6
1623941760000|2021-06-17 14:56:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|6
1623941780000|2021-06-17 14:56:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1623941790000|2021-06-17 14:56:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1623941800000|2021-06-17 14:56:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1623941830000|2021-06-17 14:57:10|||||||||2
1623941850000|2021-06-17 14:57:30|||||||||11
1623941860000|2021-06-17 14:57:40|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|14
1623941880000|2021-06-17 14:58:00|||||||||5
1623941890000|2021-06-17 14:58:10|||||||||1
1623941900000|2021-06-17 14:58:20|||||||||8
1623941940000|2021-06-17 14:59:00|||||||||8
1623941950000|2021-06-17 14:59:10|||||||||6
1623941960000|2021-06-17 14:59:20|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|23
1623941970000|2021-06-17 14:59:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|21
1623941980000|2021-06-17 14:59:40|||||||||2
1623941990000|2021-06-17 14:59:50|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|40
1623942000000|2021-06-17 15:00:00|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|29
1623942010000|2021-06-17 15:00:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623942020000|2021-06-17 15:00:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623942030000|2021-06-17 15:00:30|19.35|19.19|19.35|19.19|19.37|19.21|19.33|19.17|12
1623942040000|2021-06-17 15:00:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1623942060000|2021-06-17 15:01:00|||||||||21
1623942120000|2021-06-17 15:02:00|||||||||1
1623942140000|2021-06-17 15:02:20|||||||||1
1623942170000|2021-06-17 15:02:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|27
1623942180000|2021-06-17 15:03:00|||||||||1
1623942200000|2021-06-17 15:03:20|||||||||34
1623942210000|2021-06-17 15:03:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1623942220000|2021-06-17 15:03:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|56
1623942230000|2021-06-17 15:03:50|||||||||1
1623942240000|2021-06-17 15:04:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|69
1623942300000|2021-06-17 15:05:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|5
1623942310000|2021-06-17 15:05:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|3
1623942330000|2021-06-17 15:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1623942340000|2021-06-17 15:05:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1623942350000|2021-06-17 15:05:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1623942360000|2021-06-17 15:06:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623942400000|2021-06-17 15:06:40|||||||||33
1623942410000|2021-06-17 15:06:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1623942420000|2021-06-17 15:07:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|1
1623942430000|2021-06-17 15:07:10|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|16
1623942440000|2021-06-17 15:07:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|32
1623942460000|2021-06-17 15:07:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1623942470000|2021-06-17 15:07:50|||||||||23
1623942520000|2021-06-17 15:08:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1623942530000|2021-06-17 15:08:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1623942540000|2021-06-17 15:09:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1623942550000|2021-06-17 15:09:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|17
1623942560000|2021-06-17 15:09:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1623942570000|2021-06-17 15:09:30|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|12
1623942580000|2021-06-17 15:09:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|9
1623942590000|2021-06-17 15:09:50|||||||||4
1623942600000|2021-06-17 15:10:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|16
1623942610000|2021-06-17 15:10:10|19.4|19.24|19.4|19.24|19.42|19.26|19.38|19.22|9
1623942620000|2021-06-17 15:10:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1623942630000|2021-06-17 15:10:30|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|11
1623942640000|2021-06-17 15:10:40|||||||||1
1623942650000|2021-06-17 15:10:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|1
1623942660000|2021-06-17 15:11:00|||||||||2
1623942670000|2021-06-17 15:11:10|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|13
1623942680000|2021-06-17 15:11:20|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|4
1623942690000|2021-06-17 15:11:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|8
1623942700000|2021-06-17 15:11:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|17
1623942710000|2021-06-17 15:11:50|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|29
1623942720000|2021-06-17 15:12:00|||||||||7
1623942730000|2021-06-17 15:12:10|||||||||56
1623942740000|2021-06-17 15:12:20|||||||||1
1623942760000|2021-06-17 15:12:40|||||||||4
1623942770000|2021-06-17 15:12:50|||||||||12
1623942780000|2021-06-17 15:13:00|||||||||2
1623942790000|2021-06-17 15:13:10|||||||||1
1623942810000|2021-06-17 15:13:30|||||||||3
1623942840000|2021-06-17 15:14:00|||||||||3
1623942850000|2021-06-17 15:14:10|||||||||2
1623942860000|2021-06-17 15:14:20|||||||||4
1623942870000|2021-06-17 15:14:30|||||||||3
1623942880000|2021-06-17 15:14:40|||||||||3
1623942890000|2021-06-17 15:14:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|66
1623942900000|2021-06-17 15:15:00|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|1
1623942910000|2021-06-17 15:15:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1623942920000|2021-06-17 15:15:20|||||||||4
1623942940000|2021-06-17 15:15:40|||||||||4
1623942950000|2021-06-17 15:15:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|38
1623942960000|2021-06-17 15:16:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|1
1623942970000|2021-06-17 15:16:10|||||||||1
1623942980000|2021-06-17 15:16:20|||||||||2
1623942990000|2021-06-17 15:16:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|43
1623943000000|2021-06-17 15:16:40|||||||||7
1623943010000|2021-06-17 15:16:50|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1623943020000|2021-06-17 15:17:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1623943030000|2021-06-17 15:17:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|1
1623943040000|2021-06-17 15:17:20|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|49
1623943050000|2021-06-17 15:17:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|13
1623943060000|2021-06-17 15:17:40|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|38
1623943070000|2021-06-17 15:17:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1623943100000|2021-06-17 15:18:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623943110000|2021-06-17 15:18:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1623943120000|2021-06-17 15:18:40|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|7
1623943170000|2021-06-17 15:19:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|10
1623943190000|2021-06-17 15:19:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1623943200000|2021-06-17 15:20:00|19.32|19.16|19.32|19.16|19.32|19.16|19.3|19.14|11
1623943210000|2021-06-17 15:20:10|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|5
1623943220000|2021-06-17 15:20:20|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|14
1623943230000|2021-06-17 15:20:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|10
1623943240000|2021-06-17 15:20:40|||||||||18
1623943260000|2021-06-17 15:21:00|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|13
1623943270000|2021-06-17 15:21:10|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|17
1623943280000|2021-06-17 15:21:20|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|5
1623943290000|2021-06-17 15:21:30|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|1
1623943300000|2021-06-17 15:21:40|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|6
1623943320000|2021-06-17 15:22:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1623943330000|2021-06-17 15:22:10|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|8
1623943350000|2021-06-17 15:22:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|8
1623943360000|2021-06-17 15:22:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1623943380000|2021-06-17 15:23:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|6
1623943390000|2021-06-17 15:23:10|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|5
1623943410000|2021-06-17 15:23:30|||||||||21
1623943430000|2021-06-17 15:23:50|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|13
1623943440000|2021-06-17 15:24:00|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|15
1623943450000|2021-06-17 15:24:10|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|2
1623943460000|2021-06-17 15:24:20|||||||||3
1623943470000|2021-06-17 15:24:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|15
1623943480000|2021-06-17 15:24:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|12
1623943490000|2021-06-17 15:24:50|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1623943500000|2021-06-17 15:25:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1623943510000|2021-06-17 15:25:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|2
1623943520000|2021-06-17 15:25:20|||||||||31
1623943530000|2021-06-17 15:25:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|3
1623943550000|2021-06-17 15:25:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1623943560000|2021-06-17 15:26:00|||||||||12
1623943570000|2021-06-17 15:26:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1623943600000|2021-06-17 15:26:40|||||||||6
1623943610000|2021-06-17 15:26:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1623943630000|2021-06-17 15:27:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1623943640000|2021-06-17 15:27:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1623943650000|2021-06-17 15:27:30|||||||||2
1623943660000|2021-06-17 15:27:40|||||||||2
1623943670000|2021-06-17 15:27:50|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1623943680000|2021-06-17 15:28:00|||||||||10
1623943690000|2021-06-17 15:28:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|28
1623943700000|2021-06-17 15:28:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|6
1623943710000|2021-06-17 15:28:30|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|2
1623943730000|2021-06-17 15:28:50|||||||||1
1623943740000|2021-06-17 15:29:00|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|8
1623943750000|2021-06-17 15:29:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1623943770000|2021-06-17 15:29:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|12
1623943790000|2021-06-17 15:29:50|||||||||1
1623943800000|2021-06-17 15:30:00|19.22|19.06|19.18|19.02|19.23|19.07|19.18|19.02|11
1623943810000|2021-06-17 15:30:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|28
1623943820000|2021-06-17 15:30:20|||||||||9
1623943830000|2021-06-17 15:30:30|||||||||2
1623943860000|2021-06-17 15:31:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|24
1623943880000|2021-06-17 15:31:20|||||||||2
1623943910000|2021-06-17 15:31:50|||||||||25
1623943930000|2021-06-17 15:32:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1623943940000|2021-06-17 15:32:20|||||||||7
1623943950000|2021-06-17 15:32:30|||||||||2
1623943960000|2021-06-17 15:32:40|||||||||3
1623943970000|2021-06-17 15:32:50|||||||||7
1623943980000|2021-06-17 15:33:00|||||||||6
1623943990000|2021-06-17 15:33:10|||||||||6
1623944000000|2021-06-17 15:33:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1623944010000|2021-06-17 15:33:30|||||||||3
1623944020000|2021-06-17 15:33:40|||||||||1
1623944040000|2021-06-17 15:34:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|122
1623944050000|2021-06-17 15:34:10|||||||||21
1623944070000|2021-06-17 15:34:30|||||||||1
1623944080000|2021-06-17 15:34:40|||||||||9
1623944090000|2021-06-17 15:34:50|||||||||1
1623944100000|2021-06-17 15:35:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|10
1623944110000|2021-06-17 15:35:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1623944120000|2021-06-17 15:35:20|||||||||3
1623944160000|2021-06-17 15:36:00|||||||||15
1623944200000|2021-06-17 15:36:40|||||||||6
1623944220000|2021-06-17 15:37:00|||||||||2
1623944250000|2021-06-17 15:37:30|||||||||3
1623944270000|2021-06-17 15:37:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1623944310000|2021-06-17 15:38:30|||||||||32
1623944380000|2021-06-17 15:39:40|||||||||10
1623944410000|2021-06-17 15:40:10|||||||||6
1623944420000|2021-06-17 15:40:20|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|28
1623944430000|2021-06-17 15:40:30|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|30
1623944440000|2021-06-17 15:40:40|19.11|18.95|19.13|18.97|19.13|18.97|19.08|18.92|1
1623944450000|2021-06-17 15:40:50|||||||||4
1623944460000|2021-06-17 15:41:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1623944470000|2021-06-17 15:41:10|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|4
1623944480000|2021-06-17 15:41:20|||||||||1
1623944550000|2021-06-17 15:42:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|12
1623944560000|2021-06-17 15:42:40|||||||||5
1623944580000|2021-06-17 15:43:00|||||||||3
1623944600000|2021-06-17 15:43:20|||||||||11
1623944610000|2021-06-17 15:43:30|||||||||5
1623944620000|2021-06-17 15:43:40|||||||||2
1623944670000|2021-06-17 15:44:30|||||||||1
1623944680000|2021-06-17 15:44:40|||||||||4
1623944730000|2021-06-17 15:45:30|||||||||3
1623944740000|2021-06-17 15:45:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|135
1623944780000|2021-06-17 15:46:20|||||||||2
1623944790000|2021-06-17 15:46:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1623944800000|2021-06-17 15:46:40|||||||||12
1623944880000|2021-06-17 15:48:00|||||||||3
1623944890000|2021-06-17 15:48:10|||||||||28
1623944900000|2021-06-17 15:48:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1623944920000|2021-06-17 15:48:40|||||||||1
1623944930000|2021-06-17 15:48:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1623945000000|2021-06-17 15:50:00|||||||||10
1623945020000|2021-06-17 15:50:20|||||||||8
1623945060000|2021-06-17 15:51:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|38
1623945080000|2021-06-17 15:51:20|||||||||5
1623945090000|2021-06-17 15:51:30|||||||||2
1623945110000|2021-06-17 15:51:50|19.16|19|19.13|18.97|19.16|19|19.13|18.97|13
1623945120000|2021-06-17 15:52:00|||||||||22
1623945130000|2021-06-17 15:52:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1623945170000|2021-06-17 15:52:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1623945180000|2021-06-17 15:53:00|||||||||72
1623945190000|2021-06-17 15:53:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|61
1623945200000|2021-06-17 15:53:20|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|4
1623945210000|2021-06-17 15:53:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|2
1623945220000|2021-06-17 15:53:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|12
1623945240000|2021-06-17 15:54:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1623945250000|2021-06-17 15:54:10|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|4
1623945260000|2021-06-17 15:54:20|||||||||10
1623945270000|2021-06-17 15:54:30|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|10
1623945280000|2021-06-17 15:54:40|||||||||2
1623945290000|2021-06-17 15:54:50|||||||||14
1623945300000|2021-06-17 15:55:00|19.21|19.05|19.23|19.07|19.23|19.07|19.18|19.02|20
1623945310000|2021-06-17 15:55:10|19.21|19.05|19.21|19.05|19.23|19.07|19.18|19.02|4
1623945320000|2021-06-17 15:55:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1623945330000|2021-06-17 15:55:30|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|17
1623945350000|2021-06-17 15:55:50|||||||||4
1623945360000|2021-06-17 15:56:00|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|33
1623945370000|2021-06-17 15:56:10|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|9
1623945400000|2021-06-17 15:56:40|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|24
1623945410000|2021-06-17 15:56:50|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|13
1623945420000|2021-06-17 15:57:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|6
1623945430000|2021-06-17 15:57:10|19.35|19.19|19.33|19.17|19.38|19.22|19.33|19.17|4
1623945450000|2021-06-17 15:57:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1623945460000|2021-06-17 15:57:40|||||||||2
1623945470000|2021-06-17 15:57:50|||||||||8
1623945480000|2021-06-17 15:58:00|||||||||13
1623945490000|2021-06-17 15:58:10|||||||||3
1623945500000|2021-06-17 15:58:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|3
1623945530000|2021-06-17 15:58:50|||||||||1
1623945540000|2021-06-17 15:59:00|19.38|19.22|19.4|19.24|19.43|19.27|19.38|19.22|39
1623945550000|2021-06-17 15:59:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623945560000|2021-06-17 15:59:20|||||||||29
1623945570000|2021-06-17 15:59:30|||||||||72
1623945580000|2021-06-17 15:59:40|||||||||6
1623945590000|2021-06-17 15:59:50|||||||||19
1623945610000|2021-06-17 16:00:10|||||||||1
1623945620000|2021-06-17 16:00:20|||||||||35
1623945630000|2021-06-17 16:00:30|||||||||3
1623945640000|2021-06-17 16:00:40|||||||||2
1623945660000|2021-06-17 16:01:00|||||||||3
1623945670000|2021-06-17 16:01:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|44
1623945680000|2021-06-17 16:01:20|||||||||4
1623945690000|2021-06-17 16:01:30|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|19
1623945720000|2021-06-17 16:02:00|||||||||6
1623945730000|2021-06-17 16:02:10|||||||||1
1623945750000|2021-06-17 16:02:30|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|13
1623945760000|2021-06-17 16:02:40|||||||||1
1623945770000|2021-06-17 16:02:50|||||||||7
1623945780000|2021-06-17 16:03:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|21
1623945790000|2021-06-17 16:03:10|||||||||1
1623945800000|2021-06-17 16:03:20|||||||||1
1623945810000|2021-06-17 16:03:30|||||||||1
1623945820000|2021-06-17 16:03:40|||||||||7
1623945830000|2021-06-17 16:03:50|||||||||13
1623945840000|2021-06-17 16:04:00|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|34
1623945850000|2021-06-17 16:04:10|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|55
1623945860000|2021-06-17 16:04:20|||||||||10
1623945870000|2021-06-17 16:04:30|19.33|19.17|19.33|19.17|19.38|19.22|19.33|19.17|34
1623945880000|2021-06-17 16:04:40|||||||||1
1623945890000|2021-06-17 16:04:50|||||||||1
1623945920000|2021-06-17 16:05:20|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|10
1623945930000|2021-06-17 16:05:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|37
1623945940000|2021-06-17 16:05:40|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|16
1623945960000|2021-06-17 16:06:00|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|34
1623945970000|2021-06-17 16:06:10|||||||||3
1623945980000|2021-06-17 16:06:20|||||||||6
1623945990000|2021-06-17 16:06:30|||||||||3
1623946000000|2021-06-17 16:06:40|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|17
1623946010000|2021-06-17 16:06:50|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|7
1623946020000|2021-06-17 16:07:00|||||||||29
1623946030000|2021-06-17 16:07:10|||||||||9
1623946040000|2021-06-17 16:07:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|5
1623946050000|2021-06-17 16:07:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|13
1623946070000|2021-06-17 16:07:50|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|16
1623946080000|2021-06-17 16:08:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|8
1623946090000|2021-06-17 16:08:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|53
1623946100000|2021-06-17 16:08:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|46
1623946110000|2021-06-17 16:08:30|||||||||7
1623946140000|2021-06-17 16:09:00|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|36
1623946150000|2021-06-17 16:09:10|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|75
1623946160000|2021-06-17 16:09:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623946170000|2021-06-17 16:09:30|19.53|19.37|19.57|19.41|19.57|19.41|19.52|19.36|7
1623946180000|2021-06-17 16:09:40|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|5
1623946190000|2021-06-17 16:09:50|||||||||6
1623946200000|2021-06-17 16:10:00|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|37
1623946210000|2021-06-17 16:10:10|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|14
1623946220000|2021-06-17 16:10:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1623946230000|2021-06-17 16:10:30|||||||||5
1623946240000|2021-06-17 16:10:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|16
1623946250000|2021-06-17 16:10:50|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|73
1623946260000|2021-06-17 16:11:00|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|10
1623946270000|2021-06-17 16:11:10|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|9
1623946280000|2021-06-17 16:11:20|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|10
1623946290000|2021-06-17 16:11:30|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|11
1623946300000|2021-06-17 16:11:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623946320000|2021-06-17 16:12:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|49
1623946330000|2021-06-17 16:12:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|0
1623946340000|2021-06-17 16:12:20|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|1
1623946350000|2021-06-17 16:12:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1623946360000|2021-06-17 16:12:40|19.48|19.32|19.47|19.31|19.52|19.36|19.47|19.31|28
1623946370000|2021-06-17 16:12:50|||||||||1
1623946380000|2021-06-17 16:13:00|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|29
1623946390000|2021-06-17 16:13:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|10
1623946400000|2021-06-17 16:13:20|19.42|19.26|19.43|19.27|19.45|19.29|19.42|19.26|9
1623946410000|2021-06-17 16:13:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|3
1623946420000|2021-06-17 16:13:40|19.42|19.26|19.4|19.24|19.42|19.26|19.38|19.22|9
1623946430000|2021-06-17 16:13:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|9
1623946440000|2021-06-17 16:14:00|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|3
1623946450000|2021-06-17 16:14:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623946460000|2021-06-17 16:14:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623946480000|2021-06-17 16:14:40|||||||||2
1623946490000|2021-06-17 16:14:50|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|14
1623946500000|2021-06-17 16:15:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|8
1623946510000|2021-06-17 16:15:10|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|9
1623946520000|2021-06-17 16:15:20|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|20
1623946530000|2021-06-17 16:15:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1623946540000|2021-06-17 16:15:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|10
1623946550000|2021-06-17 16:15:50|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|22
1623946560000|2021-06-17 16:16:00|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|30
1623946570000|2021-06-17 16:16:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|19
1623946580000|2021-06-17 16:16:20|||||||||2
1623946590000|2021-06-17 16:16:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1623946600000|2021-06-17 16:16:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|7
1623946610000|2021-06-17 16:16:50|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|3
1623946620000|2021-06-17 16:17:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|9
1623946630000|2021-06-17 16:17:10|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|31
1623946640000|2021-06-17 16:17:20|||||||||21
1623946650000|2021-06-17 16:17:30|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|18
1623946660000|2021-06-17 16:17:40|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|27
1623946670000|2021-06-17 16:17:50|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|1
1623946680000|2021-06-17 16:18:00|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|8
1623946690000|2021-06-17 16:18:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|2
1623946720000|2021-06-17 16:18:40|||||||||5
1623946730000|2021-06-17 16:18:50|||||||||12
1623946740000|2021-06-17 16:19:00|19.72|19.56|19.72|19.56|19.72|19.56|19.69|19.53|31
1623946750000|2021-06-17 16:19:10|||||||||1
1623946780000|2021-06-17 16:19:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1623946790000|2021-06-17 16:19:50|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|14
1623946800000|2021-06-17 16:20:00|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|14
1623946810000|2021-06-17 16:20:10|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|19
1623946820000|2021-06-17 16:20:20|||||||||4
1623946830000|2021-06-17 16:20:30|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|9
1623946840000|2021-06-17 16:20:40|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|112
1623946850000|2021-06-17 16:20:50|||||||||9
1623946860000|2021-06-17 16:21:00|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|54
1623946870000|2021-06-17 16:21:10|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|20
1623946880000|2021-06-17 16:21:20|19.81|19.65|19.79|19.63|19.82|19.66|19.77|19.61|41
1623946890000|2021-06-17 16:21:30|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|24
1623946900000|2021-06-17 16:21:40|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|19
1623946910000|2021-06-17 16:21:50|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|16
1623946920000|2021-06-17 16:22:00|||||||||7
1623946930000|2021-06-17 16:22:10|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|16
1623946940000|2021-06-17 16:22:20|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|18
1623946950000|2021-06-17 16:22:30|||||||||3
1623946960000|2021-06-17 16:22:40|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|13
1623946970000|2021-06-17 16:22:50|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|8
1623946980000|2021-06-17 16:23:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1623946990000|2021-06-17 16:23:10|19.82|19.66|19.86|19.7|19.86|19.7|19.81|19.65|11
1623947000000|2021-06-17 16:23:20|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|10
1623947010000|2021-06-17 16:23:30|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|29
1623947020000|2021-06-17 16:23:40|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|30
1623947030000|2021-06-17 16:23:50|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|2
1623947040000|2021-06-17 16:24:00|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|3
1623947050000|2021-06-17 16:24:10|||||||||5
1623947060000|2021-06-17 16:24:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|24
1623947070000|2021-06-17 16:24:30|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|260
1623947080000|2021-06-17 16:24:40|20.06|19.9|20.04|19.88|20.06|19.9|20.01|19.85|30
1623947090000|2021-06-17 16:24:50|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|50
1623947100000|2021-06-17 16:25:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|42
1623947110000|2021-06-17 16:25:10|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|44
1623947120000|2021-06-17 16:25:20|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|33
1623947130000|2021-06-17 16:25:30|||||||||26
1623947140000|2021-06-17 16:25:40|||||||||21
1623947150000|2021-06-17 16:25:50|||||||||14
1623947160000|2021-06-17 16:26:00|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|38
1623947170000|2021-06-17 16:26:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1623947180000|2021-06-17 16:26:20|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|37
1623947190000|2021-06-17 16:26:30|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|14
1623947200000|2021-06-17 16:26:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|9
1623947220000|2021-06-17 16:27:00|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|15
1623947230000|2021-06-17 16:27:10|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|21
1623947240000|2021-06-17 16:27:20|19.97|19.81|20.01|19.85|20.01|19.85|19.96|19.8|3
1623947250000|2021-06-17 16:27:30|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|17
1623947260000|2021-06-17 16:27:40|||||||||3
1623947270000|2021-06-17 16:27:50|19.97|19.81|19.99|19.83|19.99|19.83|19.96|19.8|14
1623947280000|2021-06-17 16:28:00|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|42
1623947300000|2021-06-17 16:28:20|20.06|19.9|20.04|19.88|20.06|19.9|20.01|19.85|35
1623947310000|2021-06-17 16:28:30|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|23
1623947320000|2021-06-17 16:28:40|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|47
1623947330000|2021-06-17 16:28:50|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|60
1623947340000|2021-06-17 16:29:00|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|47
1623947350000|2021-06-17 16:29:10|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|61
1623947360000|2021-06-17 16:29:20|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|28
1623947370000|2021-06-17 16:29:30|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|35
1623947380000|2021-06-17 16:29:40|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|3
1623947390000|2021-06-17 16:29:50|||||||||2
1623947400000|2021-06-17 16:30:00|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|42
1623947410000|2021-06-17 16:30:10|20.11|19.95|20.11|19.95|20.16|20|20.06|19.9|60
1623947420000|2021-06-17 16:30:20|||||||||22
1623947430000|2021-06-17 16:30:30|20.16|20|20.11|19.95|20.16|20|20.11|19.95|32
1623947440000|2021-06-17 16:30:40|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|93
1623947450000|2021-06-17 16:30:50|||||||||5
1623947460000|2021-06-17 16:31:00|20.08|19.92|20.08|19.92|20.11|19.95|20.06|19.9|30
1623947470000|2021-06-17 16:31:10|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|0
1623947480000|2021-06-17 16:31:20|20.08|19.92|20.01|19.85|20.08|19.92|20.01|19.85|23
1623947490000|2021-06-17 16:31:30|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|17
1623947500000|2021-06-17 16:31:40|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|50
1623947510000|2021-06-17 16:31:50|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|4
1623947520000|2021-06-17 16:32:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|15
1623947530000|2021-06-17 16:32:10|19.94|19.78|19.94|19.78|19.96|19.8|19.91|19.75|27
1623947540000|2021-06-17 16:32:20|19.96|19.8|19.96|19.8|19.99|19.83|19.91|19.75|24
1623947550000|2021-06-17 16:32:30|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|26
1623947560000|2021-06-17 16:32:40|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|31
1623947570000|2021-06-17 16:32:50|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|47
1623947580000|2021-06-17 16:33:00|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|42
1623947590000|2021-06-17 16:33:10|||||||||10
1623947600000|2021-06-17 16:33:20|||||||||39
1623947610000|2021-06-17 16:33:30|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|7
1623947620000|2021-06-17 16:33:40|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|58
1623947630000|2021-06-17 16:33:50|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|25
1623947640000|2021-06-17 16:34:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|17
1623947650000|2021-06-17 16:34:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|21
1623947660000|2021-06-17 16:34:20|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|8
1623947670000|2021-06-17 16:34:30|||||||||1
1623947680000|2021-06-17 16:34:40|||||||||2
1623947690000|2021-06-17 16:34:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|80
1623947700000|2021-06-17 16:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|28
1623947710000|2021-06-17 16:35:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|119
1623947720000|2021-06-17 16:35:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|37
1623947730000|2021-06-17 16:35:30|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|40
1623947740000|2021-06-17 16:35:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1623947750000|2021-06-17 16:35:50|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|23
1623947760000|2021-06-17 16:36:00|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|38
1623947770000|2021-06-17 16:36:10|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|17
1623947780000|2021-06-17 16:36:20|||||||||6
1623947790000|2021-06-17 16:36:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|18
1623947800000|2021-06-17 16:36:40|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|30
1623947810000|2021-06-17 16:36:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|10
1623947820000|2021-06-17 16:37:00|||||||||14
1623947830000|2021-06-17 16:37:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|3
1623947840000|2021-06-17 16:37:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1623947850000|2021-06-17 16:37:30|||||||||5
1623947870000|2021-06-17 16:37:50|||||||||4
1623947890000|2021-06-17 16:38:10|||||||||23
1623947900000|2021-06-17 16:38:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|40
1623947910000|2021-06-17 16:38:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|44
1623947920000|2021-06-17 16:38:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|18
1623947930000|2021-06-17 16:38:50|19.72|19.56|19.76|19.6|19.77|19.61|19.72|19.56|15
1623947940000|2021-06-17 16:39:00|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|0
1623947950000|2021-06-17 16:39:10|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|5
1623947980000|2021-06-17 16:39:40|||||||||3
1623947990000|2021-06-17 16:39:50|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|8
1623948000000|2021-06-17 16:40:00|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|14
1623948010000|2021-06-17 16:40:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|14
1623948030000|2021-06-17 16:40:30|||||||||10
1623948040000|2021-06-17 16:40:40|||||||||4
1623948050000|2021-06-17 16:40:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1623948060000|2021-06-17 16:41:00|||||||||1
1623948080000|2021-06-17 16:41:20|||||||||17
1623948090000|2021-06-17 16:41:30|||||||||64
1623948100000|2021-06-17 16:41:40|||||||||1
1623948110000|2021-06-17 16:41:50|||||||||16
1623948130000|2021-06-17 16:42:10|||||||||7
1623948140000|2021-06-17 16:42:20|||||||||2
1623948150000|2021-06-17 16:42:30|||||||||4
1623948170000|2021-06-17 16:42:50|||||||||16
1623948190000|2021-06-17 16:43:10|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|4
1623948200000|2021-06-17 16:43:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|2
1623948240000|2021-06-17 16:44:00|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|38
1623948250000|2021-06-17 16:44:10|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|8
1623948260000|2021-06-17 16:44:20|||||||||1
1623948270000|2021-06-17 16:44:30|||||||||20
1623948280000|2021-06-17 16:44:40|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|17
1623948290000|2021-06-17 16:44:50|||||||||10
1623948300000|2021-06-17 16:45:00|||||||||23
1623948310000|2021-06-17 16:45:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1623948320000|2021-06-17 16:45:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|53
1623948330000|2021-06-17 16:45:30|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|19
1623948340000|2021-06-17 16:45:40|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|8
1623948350000|2021-06-17 16:45:50|||||||||10
1623948360000|2021-06-17 16:46:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|34
1623948370000|2021-06-17 16:46:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1623948380000|2021-06-17 16:46:20|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|9
1623948390000|2021-06-17 16:46:30|||||||||1
1623948400000|2021-06-17 16:46:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1623948410000|2021-06-17 16:46:50|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|25
1623948420000|2021-06-17 16:47:00|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|3
1623948430000|2021-06-17 16:47:10|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|31
1623948440000|2021-06-17 16:47:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1623948450000|2021-06-17 16:47:30|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|3
1623948460000|2021-06-17 16:47:40|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|18
1623948470000|2021-06-17 16:47:50|||||||||1
1623948480000|2021-06-17 16:48:00|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|12
1623948490000|2021-06-17 16:48:10|||||||||1
1623948500000|2021-06-17 16:48:20|||||||||1
1623948510000|2021-06-17 16:48:30|||||||||4
1623948520000|2021-06-17 16:48:40|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|15
1623948530000|2021-06-17 16:48:50|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|3
1623948540000|2021-06-17 16:49:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|28
1623948550000|2021-06-17 16:49:10|19.72|19.56|19.72|19.56|19.72|19.56|19.69|19.53|16
1623948560000|2021-06-17 16:49:20|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|19
1623948570000|2021-06-17 16:49:30|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|5
1623948580000|2021-06-17 16:49:40|||||||||1
1623948590000|2021-06-17 16:49:50|||||||||1
1623948600000|2021-06-17 16:50:00|||||||||2
1623948610000|2021-06-17 16:50:10|||||||||1
1623948620000|2021-06-17 16:50:20|||||||||1
1623948630000|2021-06-17 16:50:30|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|32
1623948640000|2021-06-17 16:50:40|19.74|19.58|19.77|19.61|19.77|19.61|19.72|19.56|1
1623948650000|2021-06-17 16:50:50|||||||||1
1623948660000|2021-06-17 16:51:00|||||||||2
1623948670000|2021-06-17 16:51:10|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|56
1623948680000|2021-06-17 16:51:20|||||||||1
1623948690000|2021-06-17 16:51:30|||||||||1
1623948700000|2021-06-17 16:51:40|||||||||1
1623948710000|2021-06-17 16:51:50|||||||||10
1623948720000|2021-06-17 16:52:00|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|104
1623948730000|2021-06-17 16:52:10|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|13
1623948740000|2021-06-17 16:52:20|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|63
1623948750000|2021-06-17 16:52:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|58
1623948760000|2021-06-17 16:52:40|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|13
1623948770000|2021-06-17 16:52:50|||||||||23
1623948780000|2021-06-17 16:53:00|||||||||4
1623948790000|2021-06-17 16:53:10|||||||||23
1623948800000|2021-06-17 16:53:20|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|74
1623948810000|2021-06-17 16:53:30|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|29
1623948820000|2021-06-17 16:53:40|||||||||43
1623948830000|2021-06-17 16:53:50|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|37
1623948840000|2021-06-17 16:54:00|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|18
1623948850000|2021-06-17 16:54:10|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|4
1623948860000|2021-06-17 16:54:20|||||||||3
1623948870000|2021-06-17 16:54:30|||||||||4
1623948880000|2021-06-17 16:54:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1623948890000|2021-06-17 16:54:50|||||||||4
1623948900000|2021-06-17 16:55:00|||||||||4
1623948910000|2021-06-17 16:55:10|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|25
1623948920000|2021-06-17 16:55:20|19.55|19.39|19.62|19.46|19.62|19.46|19.52|19.36|32
1623948930000|2021-06-17 16:55:30|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|41
1623948940000|2021-06-17 16:55:40|||||||||3
1623948950000|2021-06-17 16:55:50|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|94
1623948960000|2021-06-17 16:56:00|||||||||113
1623948970000|2021-06-17 16:56:10|||||||||23
1623948980000|2021-06-17 16:56:20|||||||||7
1623948990000|2021-06-17 16:56:30|||||||||2
1623949000000|2021-06-17 16:56:40|||||||||4
1623949010000|2021-06-17 16:56:50|||||||||1
1623949020000|2021-06-17 16:57:00|||||||||4
1623949030000|2021-06-17 16:57:10|||||||||1
1623949040000|2021-06-17 16:57:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|9
1623949050000|2021-06-17 16:57:30|||||||||1
1623949060000|2021-06-17 16:57:40|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|17
1623949070000|2021-06-17 16:57:50|||||||||9
1623949080000|2021-06-17 16:58:00|||||||||1
1623949090000|2021-06-17 16:58:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1623949100000|2021-06-17 16:58:20|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|6
1623949110000|2021-06-17 16:58:30|||||||||1
1623949120000|2021-06-17 16:58:40|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|20
1623949130000|2021-06-17 16:58:50|||||||||15
1623949140000|2021-06-17 16:59:00|||||||||1
1623949150000|2021-06-17 16:59:10|||||||||1
1623949160000|2021-06-17 16:59:20|||||||||4
1623949170000|2021-06-17 16:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1623949180000|2021-06-17 16:59:40|||||||||1
1623949200000|2021-06-17 17:00:00|||||||||18
1623949210000|2021-06-17 17:00:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|14
1623949220000|2021-06-17 17:00:20|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|70
1623949230000|2021-06-17 17:00:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1623949300000|2021-06-17 17:01:40|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|30
1623949310000|2021-06-17 17:01:50|||||||||10
1623949330000|2021-06-17 17:02:10|||||||||2
1623949350000|2021-06-17 17:02:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1623949360000|2021-06-17 17:02:40|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|10
1623949370000|2021-06-17 17:02:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|4
1623949380000|2021-06-17 17:03:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|20
1623949390000|2021-06-17 17:03:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1623949400000|2021-06-17 17:03:20|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|32
1623949410000|2021-06-17 17:03:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1623949420000|2021-06-17 17:03:40|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|11
1623949430000|2021-06-17 17:03:50|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|14
1623949440000|2021-06-17 17:04:00|||||||||1
1623949460000|2021-06-17 17:04:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1623949470000|2021-06-17 17:04:30|||||||||11
1623949480000|2021-06-17 17:04:40|||||||||1
1623949490000|2021-06-17 17:04:50|||||||||1
1623949500000|2021-06-17 17:05:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|30
1623949510000|2021-06-17 17:05:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|13
1623949520000|2021-06-17 17:05:20|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|3
1623949530000|2021-06-17 17:05:30|||||||||2
1623949540000|2021-06-17 17:05:40|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|8
1623949550000|2021-06-17 17:05:50|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|23
1623949560000|2021-06-17 17:06:00|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|33
1623949570000|2021-06-17 17:06:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|12
1623949580000|2021-06-17 17:06:20|||||||||9
1623949590000|2021-06-17 17:06:30|||||||||1
1623949610000|2021-06-17 17:06:50|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|7
1623949620000|2021-06-17 17:07:00|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|26
1623949630000|2021-06-17 17:07:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|5
1623949650000|2021-06-17 17:07:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|9
1623949660000|2021-06-17 17:07:40|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1623949670000|2021-06-17 17:07:50|||||||||1
1623949680000|2021-06-17 17:08:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|33
1623949690000|2021-06-17 17:08:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|6
1623949700000|2021-06-17 17:08:20|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|14
1623949710000|2021-06-17 17:08:30|||||||||8
1623949730000|2021-06-17 17:08:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|13
1623949740000|2021-06-17 17:09:00|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|16
1623949750000|2021-06-17 17:09:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|20
1623949760000|2021-06-17 17:09:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|34
1623949770000|2021-06-17 17:09:30|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|16
1623949780000|2021-06-17 17:09:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1623949790000|2021-06-17 17:09:50|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|12
1623949800000|2021-06-17 17:10:00|||||||||2
1623949810000|2021-06-17 17:10:10|19.45|19.29|19.45|19.29|19.47|19.31|19.42|19.26|20
1623949820000|2021-06-17 17:10:20|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|4
1623949830000|2021-06-17 17:10:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1623949840000|2021-06-17 17:10:40|||||||||1
1623949850000|2021-06-17 17:10:50|||||||||1
1623949860000|2021-06-17 17:11:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|4
1623949910000|2021-06-17 17:11:50|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|8
1623949920000|2021-06-17 17:12:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1623949930000|2021-06-17 17:12:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1623949980000|2021-06-17 17:13:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|14
1623949990000|2021-06-17 17:13:10|||||||||1
1623950020000|2021-06-17 17:13:40|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|15
1623950030000|2021-06-17 17:13:50|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|13
1623950040000|2021-06-17 17:14:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|11
1623950060000|2021-06-17 17:14:20|19.37|19.21|19.4|19.24|19.42|19.26|19.37|19.21|19
1623950070000|2021-06-17 17:14:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1623950100000|2021-06-17 17:15:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1623950120000|2021-06-17 17:15:20|||||||||1
1623950130000|2021-06-17 17:15:30|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|11
1623950140000|2021-06-17 17:15:40|||||||||1
1623950160000|2021-06-17 17:16:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1623950190000|2021-06-17 17:16:30|||||||||1
1623950200000|2021-06-17 17:16:40|||||||||1
1623950220000|2021-06-17 17:17:00|||||||||1
1623950230000|2021-06-17 17:17:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|3
1623950250000|2021-06-17 17:17:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1623950260000|2021-06-17 17:17:40|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|6
1623950270000|2021-06-17 17:17:50|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|78
1623950280000|2021-06-17 17:18:00|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|1
1623950290000|2021-06-17 17:18:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623950300000|2021-06-17 17:18:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623950310000|2021-06-17 17:18:30|||||||||5
1623950320000|2021-06-17 17:18:40|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|35
1623950330000|2021-06-17 17:18:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1623950340000|2021-06-17 17:19:00|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|37
1623950350000|2021-06-17 17:19:10|||||||||3
1623950360000|2021-06-17 17:19:20|||||||||43
1623950370000|2021-06-17 17:19:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|7
1623950400000|2021-06-17 17:20:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|13
1623950460000|2021-06-17 17:21:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1623950500000|2021-06-17 17:21:40|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|30
1623950540000|2021-06-17 17:22:20|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|30
1623950550000|2021-06-17 17:22:30|||||||||3
1623950580000|2021-06-17 17:23:00|19.33|19.17|19.32|19.16|19.37|19.21|19.32|19.16|23
1623950600000|2021-06-17 17:23:20|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|5
1623950620000|2021-06-17 17:23:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1623950630000|2021-06-17 17:23:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|1
1623950640000|2021-06-17 17:24:00|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|20
1623950650000|2021-06-17 17:24:10|19.28|19.12|19.32|19.16|19.32|19.16|19.27|19.11|12
1623950680000|2021-06-17 17:24:40|||||||||1
1623950690000|2021-06-17 17:24:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|11
1623950700000|2021-06-17 17:25:00|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|16
1623950710000|2021-06-17 17:25:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|11
1623950740000|2021-06-17 17:25:40|19.4|19.24|19.42|19.26|19.42|19.26|19.37|19.21|8
1623950760000|2021-06-17 17:26:00|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|15
1623950770000|2021-06-17 17:26:10|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|14
1623950790000|2021-06-17 17:26:30|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|1
1623950820000|2021-06-17 17:27:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|9
1623950830000|2021-06-17 17:27:10|19.28|19.12|19.27|19.11|19.32|19.16|19.27|19.11|28
1623950840000|2021-06-17 17:27:20|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|1
1623950860000|2021-06-17 17:27:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1623950870000|2021-06-17 17:27:50|||||||||10
1623950880000|2021-06-17 17:28:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|12
1623950890000|2021-06-17 17:28:10|19.35|19.19|19.32|19.16|19.37|19.21|19.32|19.16|3
1623950900000|2021-06-17 17:28:20|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|16
1623950920000|2021-06-17 17:28:40|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|12
1623950930000|2021-06-17 17:28:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|7
1623950940000|2021-06-17 17:29:00|||||||||5
1623950950000|2021-06-17 17:29:10|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|12
1623950960000|2021-06-17 17:29:20|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|8
1623950970000|2021-06-17 17:29:30|||||||||6
1623950980000|2021-06-17 17:29:40|||||||||7
1623951020000|2021-06-17 17:30:20|||||||||5
1623951040000|2021-06-17 17:30:40|||||||||1
1623951050000|2021-06-17 17:30:50|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|13
1623951060000|2021-06-17 17:31:00|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|139
1623951080000|2021-06-17 17:31:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1623951090000|2021-06-17 17:31:30|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1623951100000|2021-06-17 17:31:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1623951110000|2021-06-17 17:31:50|||||||||2
1623951120000|2021-06-17 17:32:00|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|4
1623951150000|2021-06-17 17:32:30|||||||||3
1623951160000|2021-06-17 17:32:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|10
1623951170000|2021-06-17 17:32:50|||||||||1
1623951190000|2021-06-17 17:33:10|||||||||1
1623951210000|2021-06-17 17:33:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|9
1623951220000|2021-06-17 17:33:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1623951230000|2021-06-17 17:33:50|||||||||22
1623951240000|2021-06-17 17:34:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1623951250000|2021-06-17 17:34:10|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|51
1623951260000|2021-06-17 17:34:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623951270000|2021-06-17 17:34:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623951280000|2021-06-17 17:34:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623951290000|2021-06-17 17:34:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1623951300000|2021-06-17 17:35:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1623951310000|2021-06-17 17:35:10|||||||||1
1623951330000|2021-06-17 17:35:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1623951340000|2021-06-17 17:35:40|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|7
1623951350000|2021-06-17 17:35:50|||||||||1
1623951400000|2021-06-17 17:36:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|18
1623951420000|2021-06-17 17:37:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1623951430000|2021-06-17 17:37:10|||||||||4
1623951440000|2021-06-17 17:37:20|||||||||11
1623951450000|2021-06-17 17:37:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1623951470000|2021-06-17 17:37:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1623951480000|2021-06-17 17:38:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1623951540000|2021-06-17 17:39:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1623951580000|2021-06-17 17:39:40|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|36
1623951590000|2021-06-17 17:39:50|||||||||1
1623951620000|2021-06-17 17:40:20|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|5
1623951630000|2021-06-17 17:40:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|7
1623951640000|2021-06-17 17:40:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1623951650000|2021-06-17 17:40:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|18
1623951660000|2021-06-17 17:41:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|7
1623951670000|2021-06-17 17:41:10|||||||||11
1623951680000|2021-06-17 17:41:20|||||||||95
1623951690000|2021-06-17 17:41:30|19.33|19.17|19.35|19.19|19.37|19.21|19.33|19.17|20
1623951700000|2021-06-17 17:41:40|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|3
1623951710000|2021-06-17 17:41:50|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|11
1623951720000|2021-06-17 17:42:00|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|5
1623951730000|2021-06-17 17:42:10|||||||||2
1623951740000|2021-06-17 17:42:20|||||||||4
1623951750000|2021-06-17 17:42:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623951760000|2021-06-17 17:42:40|||||||||1
1623951770000|2021-06-17 17:42:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623951780000|2021-06-17 17:43:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|21
1623951800000|2021-06-17 17:43:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623951840000|2021-06-17 17:44:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1623951850000|2021-06-17 17:44:10|||||||||6
1623951860000|2021-06-17 17:44:20|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1623951890000|2021-06-17 17:44:50|||||||||1
1623951900000|2021-06-17 17:45:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|5
1623951910000|2021-06-17 17:45:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1623951930000|2021-06-17 17:45:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1623951940000|2021-06-17 17:45:40|||||||||5
1623951950000|2021-06-17 17:45:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623951970000|2021-06-17 17:46:10|||||||||1
1623951980000|2021-06-17 17:46:20|19.37|19.21|19.35|19.19|19.37|19.21|19.33|19.17|8
1623951990000|2021-06-17 17:46:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|4
1623952020000|2021-06-17 17:47:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|1
1623952030000|2021-06-17 17:47:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1623952040000|2021-06-17 17:47:20|||||||||1
1623952060000|2021-06-17 17:47:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|3
1623952070000|2021-06-17 17:47:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1623952080000|2021-06-17 17:48:00|||||||||1
1623952100000|2021-06-17 17:48:20|||||||||2
1623952110000|2021-06-17 17:48:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1623952120000|2021-06-17 17:48:40|||||||||1
1623952140000|2021-06-17 17:49:00|||||||||7
1623952150000|2021-06-17 17:49:10|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|54
1623952160000|2021-06-17 17:49:20|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|5
1623952170000|2021-06-17 17:49:30|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|4
1623952180000|2021-06-17 17:49:40|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|1
1623952190000|2021-06-17 17:49:50|||||||||18
1623952200000|2021-06-17 17:50:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|3
1623952210000|2021-06-17 17:50:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1623952230000|2021-06-17 17:50:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|5
1623952240000|2021-06-17 17:50:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1623952260000|2021-06-17 17:51:00|||||||||2
1623952270000|2021-06-17 17:51:10|||||||||1
1623952280000|2021-06-17 17:51:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|22
1623952290000|2021-06-17 17:51:30|||||||||30
1623952330000|2021-06-17 17:52:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1623952340000|2021-06-17 17:52:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623952350000|2021-06-17 17:52:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623952360000|2021-06-17 17:52:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1623952430000|2021-06-17 17:53:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1623952440000|2021-06-17 17:54:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623952450000|2021-06-17 17:54:10|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|0
1623952460000|2021-06-17 17:54:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|44
1623952480000|2021-06-17 17:54:40|||||||||5
1623952490000|2021-06-17 17:54:50|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|11
1623952500000|2021-06-17 17:55:00|||||||||11
1623952510000|2021-06-17 17:55:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623952520000|2021-06-17 17:55:20|||||||||1
1623952530000|2021-06-17 17:55:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1623952540000|2021-06-17 17:55:40|||||||||39
1623952580000|2021-06-17 17:56:20|||||||||26
1623952610000|2021-06-17 17:56:50|||||||||4
1623952620000|2021-06-17 17:57:00|||||||||1
1623952630000|2021-06-17 17:57:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|12
1623952640000|2021-06-17 17:57:20|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|44
1623952660000|2021-06-17 17:57:40|||||||||1
1623952670000|2021-06-17 17:57:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|32
1623952680000|2021-06-17 17:58:00|19.43|19.27|19.43|19.27|19.48|19.32|19.43|19.27|10
1623952690000|2021-06-17 17:58:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1623952700000|2021-06-17 17:58:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623952730000|2021-06-17 17:58:50|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|15
1623952740000|2021-06-17 17:59:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623952750000|2021-06-17 17:59:10|||||||||6
1623952760000|2021-06-17 17:59:20|||||||||2
1623952770000|2021-06-17 17:59:30|||||||||1
1623952780000|2021-06-17 17:59:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1623952790000|2021-06-17 17:59:50|||||||||1
1623952800000|2021-06-17 18:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|27
1623952820000|2021-06-17 18:00:20|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|17
1623952830000|2021-06-17 18:00:30|||||||||2
1623952840000|2021-06-17 18:00:40|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|15
1623952860000|2021-06-17 18:01:00|||||||||1
1623952870000|2021-06-17 18:01:10|||||||||1
1623952890000|2021-06-17 18:01:30|||||||||1
1623952910000|2021-06-17 18:01:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1623952920000|2021-06-17 18:02:00|19.52|19.36|19.5|19.34|19.52|19.36|19.48|19.32|41
1623952930000|2021-06-17 18:02:10|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|3
1623952940000|2021-06-17 18:02:20|||||||||1
1623952960000|2021-06-17 18:02:40|19.5|19.34|19.52|19.36|19.52|19.36|19.48|19.32|10
1623952970000|2021-06-17 18:02:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|17
1623952990000|2021-06-17 18:03:10|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|32
1623953000000|2021-06-17 18:03:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|35
1623953010000|2021-06-17 18:03:30|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|3
1623953020000|2021-06-17 18:03:40|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|26
1623953030000|2021-06-17 18:03:50|||||||||13
1623953040000|2021-06-17 18:04:00|||||||||8
1623953050000|2021-06-17 18:04:10|||||||||4
1623953080000|2021-06-17 18:04:40|||||||||7
1623953100000|2021-06-17 18:05:00|||||||||1
1623953110000|2021-06-17 18:05:10|||||||||1
1623953140000|2021-06-17 18:05:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|30
1623953150000|2021-06-17 18:05:50|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|67
1623953160000|2021-06-17 18:06:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|10
1623953170000|2021-06-17 18:06:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|29
1623953190000|2021-06-17 18:06:30|||||||||1
1623953230000|2021-06-17 18:07:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|8
1623953240000|2021-06-17 18:07:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|4
1623953250000|2021-06-17 18:07:30|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|7
1623953260000|2021-06-17 18:07:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623953270000|2021-06-17 18:07:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1623953280000|2021-06-17 18:08:00|||||||||18
1623953290000|2021-06-17 18:08:10|19.5|19.34|19.52|19.36|19.52|19.36|19.48|19.32|8
1623953300000|2021-06-17 18:08:20|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|4
1623953310000|2021-06-17 18:08:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|5
1623953320000|2021-06-17 18:08:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1623953350000|2021-06-17 18:09:10|||||||||1
1623953360000|2021-06-17 18:09:20|||||||||20
1623953370000|2021-06-17 18:09:30|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|16
1623953380000|2021-06-17 18:09:40|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|10
1623953400000|2021-06-17 18:10:00|19.47|19.31|19.48|19.32|19.48|19.32|19.43|19.27|7
1623953410000|2021-06-17 18:10:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1623953420000|2021-06-17 18:10:20|||||||||1
1623953430000|2021-06-17 18:10:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623953450000|2021-06-17 18:10:50|||||||||8
1623953460000|2021-06-17 18:11:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|16
1623953480000|2021-06-17 18:11:20|||||||||2
1623953500000|2021-06-17 18:11:40|||||||||1
1623953520000|2021-06-17 18:12:00|||||||||1
1623953540000|2021-06-17 18:12:20|||||||||1
1623953580000|2021-06-17 18:13:00|||||||||1
1623953590000|2021-06-17 18:13:10|19.38|19.22|19.4|19.24|19.43|19.27|19.38|19.22|11
1623953600000|2021-06-17 18:13:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|8
1623953610000|2021-06-17 18:13:30|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|2
1623953620000|2021-06-17 18:13:40|||||||||1
1623953640000|2021-06-17 18:14:00|||||||||5
1623953650000|2021-06-17 18:14:10|||||||||1
1623953660000|2021-06-17 18:14:20|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|10
1623953670000|2021-06-17 18:14:30|||||||||1
1623953690000|2021-06-17 18:14:50|||||||||2
1623953700000|2021-06-17 18:15:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|6
1623953730000|2021-06-17 18:15:30|||||||||1
1623953760000|2021-06-17 18:16:00|||||||||34
1623953770000|2021-06-17 18:16:10|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|34
1623953780000|2021-06-17 18:16:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|12
1623953790000|2021-06-17 18:16:30|||||||||1
1623953810000|2021-06-17 18:16:50|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|7
1623953820000|2021-06-17 18:17:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1623953850000|2021-06-17 18:17:30|||||||||1
1623953890000|2021-06-17 18:18:10|||||||||1
1623953920000|2021-06-17 18:18:40|||||||||1
1623953930000|2021-06-17 18:18:50|19.43|19.27|19.4|19.24|19.43|19.27|19.38|19.22|18
1623953940000|2021-06-17 18:19:00|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|5
1623953950000|2021-06-17 18:19:10|19.38|19.22|19.38|19.22|19.43|19.27|19.38|19.22|9
1623953960000|2021-06-17 18:19:20|||||||||60
1623953970000|2021-06-17 18:19:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1623954010000|2021-06-17 18:20:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|14
1623954020000|2021-06-17 18:20:20|19.52|19.36|19.52|19.36|19.52|19.36|19.48|19.32|14
1623954030000|2021-06-17 18:20:30|||||||||11
1623954040000|2021-06-17 18:20:40|||||||||3
1623954060000|2021-06-17 18:21:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623954070000|2021-06-17 18:21:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623954090000|2021-06-17 18:21:30|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|16
1623954110000|2021-06-17 18:21:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|5
1623954120000|2021-06-17 18:22:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1623954140000|2021-06-17 18:22:20|||||||||8
1623954160000|2021-06-17 18:22:40|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|6
1623954210000|2021-06-17 18:23:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1623954220000|2021-06-17 18:23:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623954230000|2021-06-17 18:23:50|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1623954240000|2021-06-17 18:24:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1623954250000|2021-06-17 18:24:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1623954260000|2021-06-17 18:24:20|19.5|19.34|19.52|19.36|19.53|19.37|19.5|19.34|9
1623954270000|2021-06-17 18:24:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1623954280000|2021-06-17 18:24:40|||||||||1
1623954290000|2021-06-17 18:24:50|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|6
1623954300000|2021-06-17 18:25:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|2
1623954310000|2021-06-17 18:25:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|5
1623954330000|2021-06-17 18:25:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1623954340000|2021-06-17 18:25:40|||||||||1
1623954350000|2021-06-17 18:25:50|||||||||1
1623954360000|2021-06-17 18:26:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623954370000|2021-06-17 18:26:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|3
1623954390000|2021-06-17 18:26:30|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|4
1623954400000|2021-06-17 18:26:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1623954410000|2021-06-17 18:26:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1623954420000|2021-06-17 18:27:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1623954440000|2021-06-17 18:27:20|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|10
1623954450000|2021-06-17 18:27:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1623954460000|2021-06-17 18:27:40|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|22
1623954480000|2021-06-17 18:28:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|15
1623954490000|2021-06-17 18:28:10|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|11
1623954510000|2021-06-17 18:28:30|||||||||1
1623954520000|2021-06-17 18:28:40|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|9
1623954560000|2021-06-17 18:29:20|||||||||17
1623954570000|2021-06-17 18:29:30|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|63
1623954580000|2021-06-17 18:29:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|25
1623954590000|2021-06-17 18:29:50|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|2
1623954600000|2021-06-17 18:30:00|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|56
1623954610000|2021-06-17 18:30:10|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|2
1623954620000|2021-06-17 18:30:20|||||||||6
1623954630000|2021-06-17 18:30:30|||||||||47
1623954670000|2021-06-17 18:31:10|||||||||8
1623954680000|2021-06-17 18:31:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|2
1623954690000|2021-06-17 18:31:30|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|6
1623954700000|2021-06-17 18:31:40|||||||||47
1623954720000|2021-06-17 18:32:00|||||||||2
1623954730000|2021-06-17 18:32:10|||||||||12
1623954740000|2021-06-17 18:32:20|||||||||1
1623954750000|2021-06-17 18:32:30|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|40
1623954760000|2021-06-17 18:32:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|10
1623954770000|2021-06-17 18:32:50|||||||||21
1623954780000|2021-06-17 18:33:00|||||||||5
1623954790000|2021-06-17 18:33:10|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|12
1623954800000|2021-06-17 18:33:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1623954810000|2021-06-17 18:33:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|11
1623954820000|2021-06-17 18:33:40|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|21
1623954830000|2021-06-17 18:33:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1623954840000|2021-06-17 18:34:00|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|46
1623954850000|2021-06-17 18:34:10|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|17
1623954860000|2021-06-17 18:34:20|||||||||1
1623954890000|2021-06-17 18:34:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|18
1623954900000|2021-06-17 18:35:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|14
1623954910000|2021-06-17 18:35:10|||||||||9
1623954920000|2021-06-17 18:35:20|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|3
1623954930000|2021-06-17 18:35:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1623954950000|2021-06-17 18:35:50|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|11
1623954980000|2021-06-17 18:36:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|2
1623954990000|2021-06-17 18:36:30|||||||||3
1623955000000|2021-06-17 18:36:40|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1623955030000|2021-06-17 18:37:10|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|19
1623955060000|2021-06-17 18:37:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|18
1623955080000|2021-06-17 18:38:00|||||||||2
1623955110000|2021-06-17 18:38:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1623955120000|2021-06-17 18:38:40|||||||||1
1623955150000|2021-06-17 18:39:10|||||||||1
1623955200000|2021-06-17 18:40:00|||||||||3
1623955220000|2021-06-17 18:40:20|||||||||5
1623955240000|2021-06-17 18:40:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|23
1623955280000|2021-06-17 18:41:20|||||||||1
1623955290000|2021-06-17 18:41:30|||||||||36
1623955300000|2021-06-17 18:41:40|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|7
1623955330000|2021-06-17 18:42:10|||||||||2
1623955350000|2021-06-17 18:42:30|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|14
1623955360000|2021-06-17 18:42:40|||||||||11
1623955390000|2021-06-17 18:43:10|||||||||1
1623955400000|2021-06-17 18:43:20|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|20
1623955410000|2021-06-17 18:43:30|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|2
1623955420000|2021-06-17 18:43:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1623955430000|2021-06-17 18:43:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|18
1623955440000|2021-06-17 18:44:00|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|34
1623955450000|2021-06-17 18:44:10|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|51
1623955460000|2021-06-17 18:44:20|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|118
1623955470000|2021-06-17 18:44:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|3
1623955480000|2021-06-17 18:44:40|||||||||1
1623955500000|2021-06-17 18:45:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1623955510000|2021-06-17 18:45:10|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|29
1623955550000|2021-06-17 18:45:50|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|14
1623955560000|2021-06-17 18:46:00|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|6
1623955570000|2021-06-17 18:46:10|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|12
1623955580000|2021-06-17 18:46:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|4
1623955590000|2021-06-17 18:46:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|99
1623955600000|2021-06-17 18:46:40|||||||||14
1623955610000|2021-06-17 18:46:50|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|6
1623955620000|2021-06-17 18:47:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|20
1623955640000|2021-06-17 18:47:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|9
1623955650000|2021-06-17 18:47:30|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|8
1623955660000|2021-06-17 18:47:40|||||||||4
1623955670000|2021-06-17 18:47:50|||||||||2
1623955680000|2021-06-17 18:48:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|24
1623955690000|2021-06-17 18:48:10|19.38|19.22|19.4|19.24|19.43|19.27|19.38|19.22|3
1623955700000|2021-06-17 18:48:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623955710000|2021-06-17 18:48:30|||||||||1
1623955720000|2021-06-17 18:48:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|15
1623955730000|2021-06-17 18:48:50|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|4
1623955740000|2021-06-17 18:49:00|||||||||1
1623955750000|2021-06-17 18:49:10|||||||||34
1623955760000|2021-06-17 18:49:20|19.48|19.32|19.45|19.29|19.48|19.32|19.43|19.27|24
1623955770000|2021-06-17 18:49:30|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|1
1623955780000|2021-06-17 18:49:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|7
1623955830000|2021-06-17 18:50:30|19.45|19.29|19.43|19.27|19.48|19.32|19.43|19.27|11
1623955840000|2021-06-17 18:50:40|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|13
1623955850000|2021-06-17 18:50:50|||||||||12
1623955870000|2021-06-17 18:51:10|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|22
1623955880000|2021-06-17 18:51:20|19.43|19.27|19.43|19.27|19.48|19.32|19.43|19.27|3
1623955900000|2021-06-17 18:51:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1623955910000|2021-06-17 18:51:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623955920000|2021-06-17 18:52:00|||||||||14
1623955930000|2021-06-17 18:52:10|||||||||13
1623955940000|2021-06-17 18:52:20|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|12
1623955950000|2021-06-17 18:52:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|8
1623955970000|2021-06-17 18:52:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|10
1623955980000|2021-06-17 18:53:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1623956000000|2021-06-17 18:53:20|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|11
1623956010000|2021-06-17 18:53:30|||||||||12
1623956020000|2021-06-17 18:53:40|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|3
1623956050000|2021-06-17 18:54:10|||||||||6
1623956060000|2021-06-17 18:54:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1623956070000|2021-06-17 18:54:30|||||||||1
1623956080000|2021-06-17 18:54:40|||||||||2
1623956090000|2021-06-17 18:54:50|||||||||12
1623956100000|2021-06-17 18:55:00|||||||||4
1623956130000|2021-06-17 18:55:30|||||||||11
1623956140000|2021-06-17 18:55:40|||||||||52
1623956150000|2021-06-17 18:55:50|||||||||13
1623956160000|2021-06-17 18:56:00|||||||||9
1623956180000|2021-06-17 18:56:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|59
1623956190000|2021-06-17 18:56:30|19.43|19.27|19.45|19.29|19.47|19.31|19.43|19.27|67
1623956200000|2021-06-17 18:56:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|7
1623956210000|2021-06-17 18:56:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623956220000|2021-06-17 18:57:00|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|27
1623956230000|2021-06-17 18:57:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|5
1623956240000|2021-06-17 18:57:20|||||||||5
1623956260000|2021-06-17 18:57:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1623956270000|2021-06-17 18:57:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1623956280000|2021-06-17 18:58:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1623956290000|2021-06-17 18:58:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1623956300000|2021-06-17 18:58:20|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|50
1623956310000|2021-06-17 18:58:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|6
1623956320000|2021-06-17 18:58:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|47
1623956330000|2021-06-17 18:58:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|17
1623956340000|2021-06-17 18:59:00|||||||||39
1623956350000|2021-06-17 18:59:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1623956360000|2021-06-17 18:59:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1623956380000|2021-06-17 18:59:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|25
1623956390000|2021-06-17 18:59:50|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|21
1623956400000|2021-06-17 19:00:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|15
1623956410000|2021-06-17 19:00:10|||||||||1
1623956420000|2021-06-17 19:00:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1623956430000|2021-06-17 19:00:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|3
1623956440000|2021-06-17 19:00:40|||||||||15
1623956450000|2021-06-17 19:00:50|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|4
1623956460000|2021-06-17 19:01:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|11
1623956470000|2021-06-17 19:01:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1623956480000|2021-06-17 19:01:20|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|4
1623956490000|2021-06-17 19:01:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1623956520000|2021-06-17 19:02:00|19.53|19.37|19.57|19.41|19.57|19.41|19.52|19.36|34
1623956530000|2021-06-17 19:02:10|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|18
1623956540000|2021-06-17 19:02:20|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|43
1623956550000|2021-06-17 19:02:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1623956560000|2021-06-17 19:02:40|19.52|19.36|19.53|19.37|19.57|19.41|19.52|19.36|7
1623956570000|2021-06-17 19:02:50|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|0
1623956580000|2021-06-17 19:03:00|||||||||6
1623956590000|2021-06-17 19:03:10|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|5
1623956600000|2021-06-17 19:03:20|||||||||5
1623956610000|2021-06-17 19:03:30|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|38
1623956620000|2021-06-17 19:03:40|||||||||10
1623956630000|2021-06-17 19:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1623956640000|2021-06-17 19:04:00|||||||||13
1623956650000|2021-06-17 19:04:10|||||||||11
1623956660000|2021-06-17 19:04:20|||||||||7
1623956670000|2021-06-17 19:04:30|19.33|19.17|19.33|19.17|19.38|19.22|19.33|19.17|34
1623956690000|2021-06-17 19:04:50|||||||||7
1623956700000|2021-06-17 19:05:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1623956710000|2021-06-17 19:05:10|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|27
1623956720000|2021-06-17 19:05:20|||||||||1
1623956730000|2021-06-17 19:05:30|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|1
1623956770000|2021-06-17 19:06:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|36
1623956810000|2021-06-17 19:06:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|5
1623956820000|2021-06-17 19:07:00|||||||||5
1623956850000|2021-06-17 19:07:30|||||||||2
1623956870000|2021-06-17 19:07:50|||||||||6
1623956880000|2021-06-17 19:08:00|||||||||5
1623956890000|2021-06-17 19:08:10|||||||||2
1623956920000|2021-06-17 19:08:40|||||||||1
1623956930000|2021-06-17 19:08:50|||||||||2
1623956940000|2021-06-17 19:09:00|||||||||3
1623956970000|2021-06-17 19:09:30|||||||||52
1623956980000|2021-06-17 19:09:40|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|9
1623956990000|2021-06-17 19:09:50|||||||||2
1623957000000|2021-06-17 19:10:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|2
1623957010000|2021-06-17 19:10:10|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|21
1623957040000|2021-06-17 19:10:40|||||||||2
1623957060000|2021-06-17 19:11:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|14
1623957070000|2021-06-17 19:11:10|||||||||2
1623957080000|2021-06-17 19:11:20|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|1
1623957090000|2021-06-17 19:11:30|19.4|19.24|19.42|19.26|19.43|19.27|19.4|19.24|6
1623957100000|2021-06-17 19:11:40|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|7
1623957110000|2021-06-17 19:11:50|||||||||2
1623957120000|2021-06-17 19:12:00|||||||||1
1623957150000|2021-06-17 19:12:30|||||||||2
1623957160000|2021-06-17 19:12:40|||||||||4
1623957180000|2021-06-17 19:13:00|||||||||2
1623957190000|2021-06-17 19:13:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|24
1623957200000|2021-06-17 19:13:20|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|22
1623957220000|2021-06-17 19:13:40|||||||||4
1623957230000|2021-06-17 19:13:50|||||||||2
1623957240000|2021-06-17 19:14:00|||||||||1
1623957260000|2021-06-17 19:14:20|||||||||5
1623957270000|2021-06-17 19:14:30|||||||||6
1623957280000|2021-06-17 19:14:40|19.28|19.12|19.28|19.12|19.33|19.17|19.28|19.12|11
1623957290000|2021-06-17 19:14:50|||||||||2
1623957300000|2021-06-17 19:15:00|||||||||5
1623957310000|2021-06-17 19:15:10|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|57
1623957330000|2021-06-17 19:15:30|19.28|19.12|19.28|19.12|19.33|19.17|19.28|19.12|3
1623957340000|2021-06-17 19:15:40|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|3
1623957350000|2021-06-17 19:15:50|19.28|19.12|19.28|19.12|19.33|19.17|19.28|19.12|7
1623957360000|2021-06-17 19:16:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|18
1623957370000|2021-06-17 19:16:10|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|22
1623957390000|2021-06-17 19:16:30|||||||||57
1623957400000|2021-06-17 19:16:40|||||||||5
1623957410000|2021-06-17 19:16:50|||||||||1
1623957420000|2021-06-17 19:17:00|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|15
1623957450000|2021-06-17 19:17:30|||||||||4
1623957460000|2021-06-17 19:17:40|||||||||4
1623957480000|2021-06-17 19:18:00|||||||||1
1623957490000|2021-06-17 19:18:10|||||||||2
1623957500000|2021-06-17 19:18:20|||||||||10
1623957530000|2021-06-17 19:18:50|||||||||1
1623957540000|2021-06-17 19:19:00|||||||||4
1623957570000|2021-06-17 19:19:30|||||||||5
1623957580000|2021-06-17 19:19:40|||||||||2
1623957590000|2021-06-17 19:19:50|||||||||28
1623957600000|2021-06-17 19:20:00|||||||||4
1623957610000|2021-06-17 19:20:10|||||||||4
1623957630000|2021-06-17 19:20:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|16
1623957640000|2021-06-17 19:20:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1623957670000|2021-06-17 19:21:10|||||||||2
1623957680000|2021-06-17 19:21:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1623957690000|2021-06-17 19:21:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|4
1623957700000|2021-06-17 19:21:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1623957710000|2021-06-17 19:21:50|||||||||42
1623957720000|2021-06-17 19:22:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|8
1623957730000|2021-06-17 19:22:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|33
1623957740000|2021-06-17 19:22:20|||||||||15
1623957760000|2021-06-17 19:22:40|||||||||3
1623957770000|2021-06-17 19:22:50|||||||||4
1623957790000|2021-06-17 19:23:10|||||||||1
1623957800000|2021-06-17 19:23:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|5
1623957820000|2021-06-17 19:23:40|||||||||12
1623957840000|2021-06-17 19:24:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|85
1623957890000|2021-06-17 19:24:50|||||||||2
1623957900000|2021-06-17 19:25:00|||||||||6
1623957910000|2021-06-17 19:25:10|||||||||20
1623957920000|2021-06-17 19:25:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1623957930000|2021-06-17 19:25:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|9
1623957940000|2021-06-17 19:25:40|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|26
1623957950000|2021-06-17 19:25:50|||||||||2
1623957970000|2021-06-17 19:26:10|||||||||6
1623957980000|2021-06-17 19:26:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1623958010000|2021-06-17 19:26:50|||||||||2
1623958020000|2021-06-17 19:27:00|||||||||3
1623958030000|2021-06-17 19:27:10|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|181
1623958040000|2021-06-17 19:27:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|9
1623958050000|2021-06-17 19:27:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1623958060000|2021-06-17 19:27:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1623958080000|2021-06-17 19:28:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1623958090000|2021-06-17 19:28:10|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|9
1623958100000|2021-06-17 19:28:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|9
1623958110000|2021-06-17 19:28:30|||||||||24
1623958120000|2021-06-17 19:28:40|||||||||19
1623958130000|2021-06-17 19:28:50|||||||||1
1623958170000|2021-06-17 19:29:30|||||||||2
1623958190000|2021-06-17 19:29:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|29
1623958200000|2021-06-17 19:30:00|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|80
1623958210000|2021-06-17 19:30:10|||||||||1
1623958230000|2021-06-17 19:30:30|||||||||1
1623958240000|2021-06-17 19:30:40|||||||||4
1623958260000|2021-06-17 19:31:00|||||||||1
1623958270000|2021-06-17 19:31:10|||||||||2
1623958280000|2021-06-17 19:31:20|||||||||6
1623958290000|2021-06-17 19:31:30|||||||||8
1623958310000|2021-06-17 19:31:50|||||||||3
1623958340000|2021-06-17 19:32:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1623958350000|2021-06-17 19:32:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|6
1623958360000|2021-06-17 19:32:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1623958370000|2021-06-17 19:32:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1623958380000|2021-06-17 19:33:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|124
1623958390000|2021-06-17 19:33:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|33
1623958410000|2021-06-17 19:33:30|||||||||7
1623958420000|2021-06-17 19:33:40|||||||||1
1623958430000|2021-06-17 19:33:50|||||||||1
1623958440000|2021-06-17 19:34:00|||||||||5
1623958450000|2021-06-17 19:34:10|||||||||2
1623958460000|2021-06-17 19:34:20|||||||||3
1623958470000|2021-06-17 19:34:30|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|14
1623958480000|2021-06-17 19:34:40|19.42|19.26|19.4|19.24|19.43|19.27|19.38|19.22|8
1623958490000|2021-06-17 19:34:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1623958500000|2021-06-17 19:35:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|55
1623958510000|2021-06-17 19:35:10|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|3
1623958520000|2021-06-17 19:35:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1623958530000|2021-06-17 19:35:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|1
1623958540000|2021-06-17 19:35:40|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|4
1623958550000|2021-06-17 19:35:50|||||||||1
1623958560000|2021-06-17 19:36:00|||||||||15
1623958570000|2021-06-17 19:36:10|||||||||5
1623958580000|2021-06-17 19:36:20|||||||||1
1623958590000|2021-06-17 19:36:30|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|49
1623958600000|2021-06-17 19:36:40|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|15
1623958610000|2021-06-17 19:36:50|||||||||1
1623958620000|2021-06-17 19:37:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|17
1623958630000|2021-06-17 19:37:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1623958640000|2021-06-17 19:37:20|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|0
1623958650000|2021-06-17 19:37:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|4
1623958660000|2021-06-17 19:37:40|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|25
1623958670000|2021-06-17 19:37:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|7
1623958680000|2021-06-17 19:38:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|13
1623958690000|2021-06-17 19:38:10|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|20
1623958700000|2021-06-17 19:38:20|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|2
1623958710000|2021-06-17 19:38:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|14
1623958720000|2021-06-17 19:38:40|||||||||4
1623958740000|2021-06-17 19:39:00|||||||||1
1623958760000|2021-06-17 19:39:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|5
1623958770000|2021-06-17 19:39:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1623958780000|2021-06-17 19:39:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1623958790000|2021-06-17 19:39:50|||||||||1
1623958810000|2021-06-17 19:40:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|10
1623958820000|2021-06-17 19:40:20|||||||||1
1623958840000|2021-06-17 19:40:40|||||||||46
1623958850000|2021-06-17 19:40:50|||||||||9
1623958860000|2021-06-17 19:41:00|||||||||4
1623958870000|2021-06-17 19:41:10|||||||||2
1623958880000|2021-06-17 19:41:20|||||||||2
1623958890000|2021-06-17 19:41:30|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|13
1623958900000|2021-06-17 19:41:40|||||||||6
1623958920000|2021-06-17 19:42:00|||||||||5
1623958940000|2021-06-17 19:42:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1623958950000|2021-06-17 19:42:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|37
1623958960000|2021-06-17 19:42:40|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|15
1623958970000|2021-06-17 19:42:50|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|2
1623958980000|2021-06-17 19:43:00|||||||||1
1623958990000|2021-06-17 19:43:10|||||||||16
1623959000000|2021-06-17 19:43:20|||||||||1
1623959010000|2021-06-17 19:43:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|16
1623959020000|2021-06-17 19:43:40|||||||||28
1623959030000|2021-06-17 19:43:50|||||||||6
1623959040000|2021-06-17 19:44:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|20
1623959050000|2021-06-17 19:44:10|||||||||23
1623959060000|2021-06-17 19:44:20|||||||||3
1623959070000|2021-06-17 19:44:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|20
1623959080000|2021-06-17 19:44:40|||||||||2
1623959090000|2021-06-17 19:44:50|||||||||4
1623959100000|2021-06-17 19:45:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|8
1623959120000|2021-06-17 19:45:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1623959210000|2021-06-17 19:46:50|||||||||3
1623959220000|2021-06-17 19:47:00|||||||||2
1623959230000|2021-06-17 19:47:10|||||||||5
1623959270000|2021-06-17 19:47:50|||||||||2
1623959280000|2021-06-17 19:48:00|||||||||9
1623959300000|2021-06-17 19:48:20|||||||||2
1623959310000|2021-06-17 19:48:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|26
1623959320000|2021-06-17 19:48:40|||||||||13
1623959330000|2021-06-17 19:48:50|||||||||21
1623959340000|2021-06-17 19:49:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|23
1623959350000|2021-06-17 19:49:10|||||||||22
1623959360000|2021-06-17 19:49:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1623959370000|2021-06-17 19:49:30|||||||||17
1623959380000|2021-06-17 19:49:40|||||||||9
1623959400000|2021-06-17 19:50:00|19.43|19.27|19.43|19.27|19.47|19.31|19.42|19.26|138
1623959410000|2021-06-17 19:50:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1623959420000|2021-06-17 19:50:20|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|21
1623959430000|2021-06-17 19:50:30|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|37
1623959440000|2021-06-17 19:50:40|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|6
1623959450000|2021-06-17 19:50:50|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|10
1623959460000|2021-06-17 19:51:00|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|22
1623959470000|2021-06-17 19:51:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|36
1623959480000|2021-06-17 19:51:20|||||||||7
1623959490000|2021-06-17 19:51:30|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|1
1623959500000|2021-06-17 19:51:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1623959510000|2021-06-17 19:51:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1623959520000|2021-06-17 19:52:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|34
1623959550000|2021-06-17 19:52:30|||||||||5
1623959560000|2021-06-17 19:52:40|||||||||4
1623959590000|2021-06-17 19:53:10|||||||||10
1623959600000|2021-06-17 19:53:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|96
1623959610000|2021-06-17 19:53:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|11
1623959640000|2021-06-17 19:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|66
1623959650000|2021-06-17 19:54:10|||||||||4
1623959660000|2021-06-17 19:54:20|||||||||54
1623959670000|2021-06-17 19:54:30|||||||||32
1623959680000|2021-06-17 19:54:40|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|21
1623959690000|2021-06-17 19:54:50|||||||||5
1623959700000|2021-06-17 19:55:00|||||||||4
1623959710000|2021-06-17 19:55:10|||||||||81
1623959720000|2021-06-17 19:55:20|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|21
1623959730000|2021-06-17 19:55:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|66
1623959740000|2021-06-17 19:55:40|||||||||27
1623959750000|2021-06-17 19:55:50|||||||||9
1623959760000|2021-06-17 19:56:00|||||||||16
1623959780000|2021-06-17 19:56:20|||||||||9
1623959790000|2021-06-17 19:56:30|||||||||3
1623959800000|2021-06-17 19:56:40|||||||||2
1623959810000|2021-06-17 19:56:50|||||||||3
1623959820000|2021-06-17 19:57:00|||||||||5
1623959830000|2021-06-17 19:57:10|||||||||4
1623959840000|2021-06-17 19:57:20|||||||||3
1623959850000|2021-06-17 19:57:30|||||||||1
1623959860000|2021-06-17 19:57:40|||||||||1
1623959870000|2021-06-17 19:57:50|||||||||2
1623959880000|2021-06-17 19:58:00|||||||||2
1623959890000|2021-06-17 19:58:10|||||||||14
1623959900000|2021-06-17 19:58:20|||||||||28
1623959910000|2021-06-17 19:58:30|||||||||3
1623959920000|2021-06-17 19:58:40|||||||||16
1623959930000|2021-06-17 19:58:50|||||||||7
1623959940000|2021-06-17 19:59:00|||||||||28
1623959950000|2021-06-17 19:59:10|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|38
1623959960000|2021-06-17 19:59:20|||||||||40
1623959970000|2021-06-17 19:59:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|211
1623959980000|2021-06-17 19:59:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|307
1623959990000|2021-06-17 19:59:50|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|227
1623960000000|2021-06-17 20:00:00|||||||||12
1623960010000|2021-06-17 20:00:10|||||||||9
1623960020000|2021-06-17 20:00:20|||||||||29
1623960030000|2021-06-17 20:00:30|||||||||1
1623960040000|2021-06-17 20:00:40|||||||||4
1623960050000|2021-06-17 20:00:50|||||||||20
1623960060000|2021-06-17 20:01:00|||||||||13
1623960070000|2021-06-17 20:01:10|||||||||43
1623960080000|2021-06-17 20:01:20|||||||||36
1623960090000|2021-06-17 20:01:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|25
1623960100000|2021-06-17 20:01:40|||||||||40
1623960110000|2021-06-17 20:01:50|||||||||27
1623960120000|2021-06-17 20:02:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|78
1623960130000|2021-06-17 20:02:10|||||||||12
1623960140000|2021-06-17 20:02:20|||||||||5
1623960150000|2021-06-17 20:02:30|||||||||15
1623960160000|2021-06-17 20:02:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|68
1623960170000|2021-06-17 20:02:50|||||||||24
1623960180000|2021-06-17 20:03:00|||||||||4
1623960190000|2021-06-17 20:03:10|||||||||60
1623960200000|2021-06-17 20:03:20|||||||||14
1623960210000|2021-06-17 20:03:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|169
1623960220000|2021-06-17 20:03:40|||||||||5
1623960230000|2021-06-17 20:03:50|||||||||7
1623960240000|2021-06-17 20:04:00|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|24
1623960250000|2021-06-17 20:04:10|||||||||24
1623960260000|2021-06-17 20:04:20|||||||||16
1623960270000|2021-06-17 20:04:30|||||||||18
1623960280000|2021-06-17 20:04:40|||||||||34
1623960290000|2021-06-17 20:04:50|||||||||1
1623960300000|2021-06-17 20:05:00|||||||||28
1623960310000|2021-06-17 20:05:10|||||||||3
1623960320000|2021-06-17 20:05:20|||||||||31
1623960330000|2021-06-17 20:05:30|||||||||13
1623960340000|2021-06-17 20:05:40|||||||||9
1623960350000|2021-06-17 20:05:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|258
1623960360000|2021-06-17 20:06:00|||||||||13
1623960370000|2021-06-17 20:06:10|||||||||24
1623960380000|2021-06-17 20:06:20|||||||||37
1623960390000|2021-06-17 20:06:30|||||||||17
1623960400000|2021-06-17 20:06:40|||||||||19
1623960410000|2021-06-17 20:06:50|||||||||9
1623960420000|2021-06-17 20:07:00|||||||||26
1623960430000|2021-06-17 20:07:10|||||||||9
1623960440000|2021-06-17 20:07:20|||||||||10
1623960450000|2021-06-17 20:07:30|||||||||19
1623960460000|2021-06-17 20:07:40|||||||||8
1623960470000|2021-06-17 20:07:50|||||||||18
1623960480000|2021-06-17 20:08:00|||||||||1
1623960490000|2021-06-17 20:08:10|||||||||39
1623960500000|2021-06-17 20:08:20|||||||||10
1623960510000|2021-06-17 20:08:30|||||||||12
1623960520000|2021-06-17 20:08:40|||||||||10
1623960530000|2021-06-17 20:08:50|||||||||6
1623960540000|2021-06-17 20:09:00|||||||||12
1623960550000|2021-06-17 20:09:10|||||||||8
1623960560000|2021-06-17 20:09:20|||||||||18
1623960570000|2021-06-17 20:09:30|||||||||19
1623960580000|2021-06-17 20:09:40|||||||||10
1623960590000|2021-06-17 20:09:50|||||||||12
1623960600000|2021-06-17 20:10:00|||||||||27
1623960610000|2021-06-17 20:10:10|||||||||11
1623960620000|2021-06-17 20:10:20|||||||||2
1623960630000|2021-06-17 20:10:30|||||||||10
1623960640000|2021-06-17 20:10:40|||||||||8
1623960650000|2021-06-17 20:10:50|||||||||15
1623960660000|2021-06-17 20:11:00|||||||||21
1623960670000|2021-06-17 20:11:10|||||||||18
1623960680000|2021-06-17 20:11:20|||||||||5
1623960690000|2021-06-17 20:11:30|||||||||19
1623960700000|2021-06-17 20:11:40|||||||||14
1623960710000|2021-06-17 20:11:50|||||||||15
1623960720000|2021-06-17 20:12:00|||||||||15
1623960730000|2021-06-17 20:12:10|||||||||10
1623960740000|2021-06-17 20:12:20|||||||||10
1623960750000|2021-06-17 20:12:30|||||||||15
1623960760000|2021-06-17 20:12:40|||||||||14
1623960770000|2021-06-17 20:12:50|||||||||12
1623960780000|2021-06-17 20:13:00|||||||||34
1623960790000|2021-06-17 20:13:10|||||||||18
1623960800000|2021-06-17 20:13:20|||||||||68
1623960810000|2021-06-17 20:13:30|||||||||10
1623960820000|2021-06-17 20:13:40|||||||||17
1623960830000|2021-06-17 20:13:50|||||||||22
1623961860000|2021-06-17 20:31:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|632
1623961890000|2021-06-17 20:31:30|||||||||10
1623961900000|2021-06-17 20:31:40|||||||||12
1623961910000|2021-06-17 20:31:50|||||||||1
1623961920000|2021-06-17 20:32:00|||||||||1
1623961930000|2021-06-17 20:32:10|||||||||4
1623961940000|2021-06-17 20:32:20|||||||||1
1623961960000|2021-06-17 20:32:40|||||||||3
1623961990000|2021-06-17 20:33:10|||||||||1
1623962020000|2021-06-17 20:33:40|||||||||1
1623962060000|2021-06-17 20:34:20|||||||||1
1623962100000|2021-06-17 20:35:00|||||||||2
1623962130000|2021-06-17 20:35:30|||||||||2
1623962190000|2021-06-17 20:36:30|||||||||1
1623962210000|2021-06-17 20:36:50|||||||||1
1623962240000|2021-06-17 20:37:20|||||||||1
1623962300000|2021-06-17 20:38:20|||||||||15
1623962310000|2021-06-17 20:38:30|||||||||1
1623962320000|2021-06-17 20:38:40|||||||||1
1623962360000|2021-06-17 20:39:20|||||||||1
1623962370000|2021-06-17 20:39:30|||||||||11
1623962380000|2021-06-17 20:39:40|||||||||1
1623962390000|2021-06-17 20:39:50|||||||||1
1623962400000|2021-06-17 20:40:00|||||||||2
1623962430000|2021-06-17 20:40:30|||||||||2
1623962440000|2021-06-17 20:40:40|||||||||1
1623962450000|2021-06-17 20:40:50|||||||||3
1623962460000|2021-06-17 20:41:00|||||||||11
1623962470000|2021-06-17 20:41:10|||||||||1
1623962490000|2021-06-17 20:41:30|||||||||2
1623962500000|2021-06-17 20:41:40|||||||||1
1623962510000|2021-06-17 20:41:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|41
1623962590000|2021-06-17 20:43:10|||||||||60
1623962600000|2021-06-17 20:43:20|||||||||4
1623962630000|2021-06-17 20:43:50|||||||||1
1623962650000|2021-06-17 20:44:10|||||||||1
1623962710000|2021-06-17 20:45:10|||||||||2
1623962720000|2021-06-17 20:45:20|||||||||2
1623962730000|2021-06-17 20:45:30|||||||||1
1623962860000|2021-06-17 20:47:40|||||||||2
1623962870000|2021-06-17 20:47:50|||||||||1
1623962970000|2021-06-17 20:49:30|||||||||1
1623963000000|2021-06-17 20:50:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|20
1623963010000|2021-06-17 20:50:10|||||||||1
1623963020000|2021-06-17 20:50:20|||||||||1
1623963070000|2021-06-17 20:51:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1623963090000|2021-06-17 20:51:30|||||||||4
1623963100000|2021-06-17 20:51:40|||||||||2
1623963110000|2021-06-17 20:51:50|||||||||15
1623963120000|2021-06-17 20:52:00|||||||||1
1623963530000|2021-06-17 20:58:50|||||||||2
1623963560000|2021-06-17 20:59:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1623963570000|2021-06-17 20:59:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|12
1623963580000|2021-06-17 20:59:40|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|12
1623963590000|2021-06-17 20:59:50|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|7
1623967200000|2021-06-17 22:00:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|1
1623967330000|2021-06-17 22:02:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1623967350000|2021-06-17 22:02:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1623967360000|2021-06-17 22:02:40|||||||||1
1623967370000|2021-06-17 22:02:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|1
1623967380000|2021-06-17 22:03:00|19.65|19.49|19.67|19.51|19.68|19.52|19.65|19.49|0
1623967390000|2021-06-17 22:03:10|||||||||1
1623967400000|2021-06-17 22:03:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1623967440000|2021-06-17 22:04:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1623967460000|2021-06-17 22:04:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1623967480000|2021-06-17 22:04:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1623967490000|2021-06-17 22:04:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1623967590000|2021-06-17 22:06:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|0
1623967600000|2021-06-17 22:06:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1623967620000|2021-06-17 22:07:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623967630000|2021-06-17 22:07:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1623967640000|2021-06-17 22:07:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623967700000|2021-06-17 22:08:20|||||||||1
1623967710000|2021-06-17 22:08:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1623967870000|2021-06-17 22:11:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1623967910000|2021-06-17 22:11:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1623967970000|2021-06-17 22:12:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1623968300000|2021-06-17 22:18:20|||||||||1
1623968420000|2021-06-17 22:20:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1623968450000|2021-06-17 22:20:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1623968560000|2021-06-17 22:22:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623968570000|2021-06-17 22:22:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623968580000|2021-06-17 22:23:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623968630000|2021-06-17 22:23:50|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|1
1623968730000|2021-06-17 22:25:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623968760000|2021-06-17 22:26:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|1
1623968790000|2021-06-17 22:26:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623968800000|2021-06-17 22:26:40|||||||||1
1623968830000|2021-06-17 22:27:10|||||||||1
1623968920000|2021-06-17 22:28:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1623968950000|2021-06-17 22:29:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623968990000|2021-06-17 22:29:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623969000000|2021-06-17 22:30:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1623969010000|2021-06-17 22:30:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1623969100000|2021-06-17 22:31:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1623969130000|2021-06-17 22:32:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623969180000|2021-06-17 22:33:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1623969190000|2021-06-17 22:33:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623969510000|2021-06-17 22:38:30|||||||||1
1623969520000|2021-06-17 22:38:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1623969620000|2021-06-17 22:40:20|||||||||1
1623969690000|2021-06-17 22:41:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1623969720000|2021-06-17 22:42:00|19.68|19.52|19.65|19.49|19.68|19.52|19.63|19.47|2
1623969840000|2021-06-17 22:44:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623970260000|2021-06-17 22:51:00|||||||||1
1623971050000|2021-06-17 23:04:10|||||||||14
1623971200000|2021-06-17 23:06:40|||||||||2
1623971490000|2021-06-17 23:11:30|||||||||1
1623971540000|2021-06-17 23:12:20|||||||||1
1623971560000|2021-06-17 23:12:40|||||||||1
1623971780000|2021-06-17 23:16:20|||||||||1
1623972350000|2021-06-17 23:25:50|||||||||1
1623972880000|2021-06-17 23:34:40|||||||||1
1623973170000|2021-06-17 23:39:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|28
1623973180000|2021-06-17 23:39:40|||||||||1
1623973230000|2021-06-17 23:40:30|||||||||1
1623973260000|2021-06-17 23:41:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1623973280000|2021-06-17 23:41:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1623973330000|2021-06-17 23:42:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|1
1623973340000|2021-06-17 23:42:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1623973400000|2021-06-17 23:43:20|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|0
1623973440000|2021-06-17 23:44:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1623973450000|2021-06-17 23:44:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1623973470000|2021-06-17 23:44:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1623973480000|2021-06-17 23:44:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623973620000|2021-06-17 23:47:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1623973660000|2021-06-17 23:47:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623973670000|2021-06-17 23:47:50|||||||||1
1623973840000|2021-06-17 23:50:40|||||||||2
1623973970000|2021-06-17 23:52:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1623973980000|2021-06-17 23:53:00|||||||||2
1623974000000|2021-06-17 23:53:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1623974100000|2021-06-17 23:55:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1623974110000|2021-06-17 23:55:10|||||||||3
1623974190000|2021-06-17 23:56:30|||||||||2
1623974370000|2021-06-17 23:59:30|||||||||2
1623974380000|2021-06-17 23:59:40|||||||||2
1623974390000|2021-06-17 23:59:50|||||||||2
1623974400000|2021-06-18 00:00:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1623974410000|2021-06-18 00:00:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|2
1623974420000|2021-06-18 00:00:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1623974500000|2021-06-18 00:01:40|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|6
1623974510000|2021-06-18 00:01:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1623974540000|2021-06-18 00:02:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1623974560000|2021-06-18 00:02:40|||||||||1
1623974640000|2021-06-18 00:04:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|24
1623974650000|2021-06-18 00:04:10|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|10
1623974720000|2021-06-18 00:05:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1623974740000|2021-06-18 00:05:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1623974750000|2021-06-18 00:05:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1623975160000|2021-06-18 00:12:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1623975330000|2021-06-18 00:15:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1623975340000|2021-06-18 00:15:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1623975350000|2021-06-18 00:15:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1623975730000|2021-06-18 00:22:10|||||||||1
1623975760000|2021-06-18 00:22:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1623975820000|2021-06-18 00:23:40|||||||||1
1623975880000|2021-06-18 00:24:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1623975900000|2021-06-18 00:25:00|||||||||1
1623975930000|2021-06-18 00:25:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1623975940000|2021-06-18 00:25:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1623975980000|2021-06-18 00:26:20|||||||||1
1623976450000|2021-06-18 00:34:10|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|3
1623976460000|2021-06-18 00:34:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1623976710000|2021-06-18 00:38:30|||||||||1
1623977040000|2021-06-18 00:44:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1623977510000|2021-06-18 00:51:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1623978090000|2021-06-18 01:01:30|||||||||1
1623978560000|2021-06-18 01:09:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|3
1623978650000|2021-06-18 01:10:50|||||||||1
1623978860000|2021-06-18 01:14:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1623979200000|2021-06-18 01:20:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1623979210000|2021-06-18 01:20:10|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|0
1623979800000|2021-06-18 01:30:00|||||||||22
1623979830000|2021-06-18 01:30:30|||||||||2
1623979850000|2021-06-18 01:30:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|1
1623979860000|2021-06-18 01:31:00|||||||||1
1623980100000|2021-06-18 01:35:00|||||||||1
1623980130000|2021-06-18 01:35:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1623980140000|2021-06-18 01:35:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623980340000|2021-06-18 01:39:00|||||||||3
1623980600000|2021-06-18 01:43:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|6
1623980710000|2021-06-18 01:45:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1623980910000|2021-06-18 01:48:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1623980920000|2021-06-18 01:48:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623980980000|2021-06-18 01:49:40|||||||||1
1623981340000|2021-06-18 01:55:40|||||||||1
1623981710000|2021-06-18 02:01:50|||||||||1
1623982180000|2021-06-18 02:09:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|13
1623982200000|2021-06-18 02:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1623982270000|2021-06-18 02:11:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1623982540000|2021-06-18 02:15:40|||||||||1
1623982630000|2021-06-18 02:17:10|||||||||2
1623984060000|2021-06-18 02:41:00|||||||||2
1623984150000|2021-06-18 02:42:30|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|5
1623984210000|2021-06-18 02:43:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1623984950000|2021-06-18 02:55:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1623984970000|2021-06-18 02:56:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623984980000|2021-06-18 02:56:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623984990000|2021-06-18 02:56:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623985360000|2021-06-18 03:02:40|||||||||1
1623985470000|2021-06-18 03:04:30|||||||||2
1623985880000|2021-06-18 03:11:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623985890000|2021-06-18 03:11:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623986000000|2021-06-18 03:13:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623986010000|2021-06-18 03:13:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623986130000|2021-06-18 03:15:30|||||||||1
1623986310000|2021-06-18 03:18:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1623986320000|2021-06-18 03:18:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|5
1623986410000|2021-06-18 03:20:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1623986460000|2021-06-18 03:21:00|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1623986510000|2021-06-18 03:21:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1623986600000|2021-06-18 03:23:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623986610000|2021-06-18 03:23:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1623986640000|2021-06-18 03:24:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1623986650000|2021-06-18 03:24:10|19.63|19.47|19.64|19.48|19.64|19.48|19.61|19.45|0
1623986780000|2021-06-18 03:26:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623986790000|2021-06-18 03:26:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1623986870000|2021-06-18 03:27:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623986890000|2021-06-18 03:28:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623986930000|2021-06-18 03:28:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987010000|2021-06-18 03:30:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623987060000|2021-06-18 03:31:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987270000|2021-06-18 03:34:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623987280000|2021-06-18 03:34:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987310000|2021-06-18 03:35:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623987380000|2021-06-18 03:36:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987520000|2021-06-18 03:38:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623987530000|2021-06-18 03:38:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987540000|2021-06-18 03:39:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|0
1623987600000|2021-06-18 03:40:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987640000|2021-06-18 03:40:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623987650000|2021-06-18 03:40:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1623987660000|2021-06-18 03:41:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1623987670000|2021-06-18 03:41:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623987700000|2021-06-18 03:41:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623988330000|2021-06-18 03:52:10|||||||||1
1623988370000|2021-06-18 03:52:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1623988390000|2021-06-18 03:53:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623988420000|2021-06-18 03:53:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623988440000|2021-06-18 03:54:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623988460000|2021-06-18 03:54:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1623988470000|2021-06-18 03:54:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623988500000|2021-06-18 03:55:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1623988680000|2021-06-18 03:58:00|||||||||2
1623988820000|2021-06-18 04:00:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|37
1623988870000|2021-06-18 04:01:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1623988920000|2021-06-18 04:02:00|||||||||3
1623989040000|2021-06-18 04:04:00|||||||||2
1623990380000|2021-06-18 04:26:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1623990420000|2021-06-18 04:27:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1623991240000|2021-06-18 04:40:40|||||||||16
1623991330000|2021-06-18 04:42:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623991340000|2021-06-18 04:42:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1623992370000|2021-06-18 04:59:30|||||||||1
1623992390000|2021-06-18 04:59:50|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|3
1623992460000|2021-06-18 05:01:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1623993130000|2021-06-18 05:12:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1623993210000|2021-06-18 05:13:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1623993220000|2021-06-18 05:13:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1623993310000|2021-06-18 05:15:10|||||||||4
1623993320000|2021-06-18 05:15:20|||||||||2
1623993350000|2021-06-18 05:15:50|||||||||2
1623993660000|2021-06-18 05:21:00|||||||||2
1623994260000|2021-06-18 05:31:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1623994410000|2021-06-18 05:33:30|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|11
1623994420000|2021-06-18 05:33:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1623994970000|2021-06-18 05:42:50|||||||||1
1623995970000|2021-06-18 05:59:30|||||||||7
1623996060000|2021-06-18 06:01:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|23
1623996110000|2021-06-18 06:01:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|5
1623996300000|2021-06-18 06:05:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1623996390000|2021-06-18 06:06:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1623996400000|2021-06-18 06:06:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1623996410000|2021-06-18 06:06:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1623996450000|2021-06-18 06:07:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1623997160000|2021-06-18 06:19:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1623997320000|2021-06-18 06:22:00|||||||||1
1623997330000|2021-06-18 06:22:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|2
1623997540000|2021-06-18 06:25:40|||||||||1
1623997730000|2021-06-18 06:28:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1623997810000|2021-06-18 06:30:10|||||||||1
1623997850000|2021-06-18 06:30:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1623998050000|2021-06-18 06:34:10|||||||||1
1623998090000|2021-06-18 06:34:50|||||||||8
1623998510000|2021-06-18 06:41:50|||||||||13
1623999190000|2021-06-18 06:53:10|||||||||4
1623999220000|2021-06-18 06:53:40|||||||||1
1623999400000|2021-06-18 06:56:40|||||||||1
1623999560000|2021-06-18 06:59:20|||||||||1
1623999590000|2021-06-18 06:59:50|||||||||1
1623999870000|2021-06-18 07:04:30|||||||||1
1623999920000|2021-06-18 07:05:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|9
1623999950000|2021-06-18 07:05:50|||||||||1
1624000030000|2021-06-18 07:07:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|21
1624000040000|2021-06-18 07:07:20|||||||||2
1624000090000|2021-06-18 07:08:10|||||||||1
1624000100000|2021-06-18 07:08:20|||||||||1
1624000220000|2021-06-18 07:10:20|||||||||1
1624000460000|2021-06-18 07:14:20|||||||||23
1624000500000|2021-06-18 07:15:00|||||||||1
1624000540000|2021-06-18 07:15:40|||||||||5
1624000550000|2021-06-18 07:15:50|||||||||1
1624000730000|2021-06-18 07:18:50|||||||||1
1624000780000|2021-06-18 07:19:40|||||||||15
1624000790000|2021-06-18 07:19:50|||||||||4
1624000850000|2021-06-18 07:20:50|||||||||1
1624000930000|2021-06-18 07:22:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|20
1624000940000|2021-06-18 07:22:20|||||||||16
1624000990000|2021-06-18 07:23:10|||||||||1
1624001060000|2021-06-18 07:24:20|||||||||5
1624001070000|2021-06-18 07:24:30|||||||||2
1624001130000|2021-06-18 07:25:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1624001140000|2021-06-18 07:25:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1624001150000|2021-06-18 07:25:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1624001160000|2021-06-18 07:26:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1624001180000|2021-06-18 07:26:20|||||||||2
1624001230000|2021-06-18 07:27:10|||||||||2
1624001280000|2021-06-18 07:28:00|||||||||2
1624001310000|2021-06-18 07:28:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|39
1624001380000|2021-06-18 07:29:40|||||||||1
1624001420000|2021-06-18 07:30:20|||||||||1
1624001770000|2021-06-18 07:36:10|||||||||1
1624001880000|2021-06-18 07:38:00|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|40
1624002030000|2021-06-18 07:40:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|36
1624002530000|2021-06-18 07:48:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1624002570000|2021-06-18 07:49:30|||||||||2
1624002810000|2021-06-18 07:53:30|||||||||1
1624003160000|2021-06-18 07:59:20|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|84
1624003190000|2021-06-18 07:59:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|18
1624003260000|2021-06-18 08:01:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1624003330000|2021-06-18 08:02:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|3
1624003340000|2021-06-18 08:02:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1624003350000|2021-06-18 08:02:30|||||||||1
1624003370000|2021-06-18 08:02:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|17
1624003380000|2021-06-18 08:03:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1624003390000|2021-06-18 08:03:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1624003440000|2021-06-18 08:04:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1624003540000|2021-06-18 08:05:40|||||||||1
1624003960000|2021-06-18 08:12:40|||||||||1
1624004040000|2021-06-18 08:14:00|||||||||2
1624004050000|2021-06-18 08:14:10|||||||||2
1624004100000|2021-06-18 08:15:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|2
1624004180000|2021-06-18 08:16:20|||||||||10
1624004210000|2021-06-18 08:16:50|||||||||1
1624004450000|2021-06-18 08:20:50|||||||||2
1624004470000|2021-06-18 08:21:10|||||||||1
1624004610000|2021-06-18 08:23:30|||||||||1
1624004620000|2021-06-18 08:23:40|||||||||25
1624004840000|2021-06-18 08:27:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1624004870000|2021-06-18 08:27:50|||||||||27
1624005000000|2021-06-18 08:30:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1624005080000|2021-06-18 08:31:20|||||||||5
1624005270000|2021-06-18 08:34:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1624005280000|2021-06-18 08:34:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|14
1624005450000|2021-06-18 08:37:30|||||||||1
1624005630000|2021-06-18 08:40:30|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|50
1624005800000|2021-06-18 08:43:20|||||||||1
1624006070000|2021-06-18 08:47:50|||||||||2
1624006260000|2021-06-18 08:51:00|||||||||1
1624006320000|2021-06-18 08:52:00|||||||||1
1624006350000|2021-06-18 08:52:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|0
1624006530000|2021-06-18 08:55:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1624006620000|2021-06-18 08:57:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1624006630000|2021-06-18 08:57:10|||||||||1
1624006690000|2021-06-18 08:58:10|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|1
1624006730000|2021-06-18 08:58:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1624006810000|2021-06-18 09:00:10|||||||||3
1624006870000|2021-06-18 09:01:10|||||||||1
1624007490000|2021-06-18 09:11:30|||||||||1
1624007590000|2021-06-18 09:13:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1624008130000|2021-06-18 09:22:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1624008490000|2021-06-18 09:28:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1624008580000|2021-06-18 09:29:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|25
1624008760000|2021-06-18 09:32:40|||||||||50
1624008910000|2021-06-18 09:35:10|||||||||2
1624008930000|2021-06-18 09:35:30|||||||||1
1624008950000|2021-06-18 09:35:50|||||||||2
1624008960000|2021-06-18 09:36:00|||||||||1
1624008970000|2021-06-18 09:36:10|||||||||1
1624008990000|2021-06-18 09:36:30|||||||||1
1624009000000|2021-06-18 09:36:40|||||||||1
1624009010000|2021-06-18 09:36:50|||||||||1
1624009030000|2021-06-18 09:37:10|||||||||1
1624009050000|2021-06-18 09:37:30|||||||||2
1624009060000|2021-06-18 09:37:40|||||||||1
1624009070000|2021-06-18 09:37:50|||||||||14
1624009200000|2021-06-18 09:40:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1624009370000|2021-06-18 09:42:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|22
1624009410000|2021-06-18 09:43:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1624009830000|2021-06-18 09:50:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1624009890000|2021-06-18 09:51:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|32
1624009900000|2021-06-18 09:51:40|||||||||6
1624009910000|2021-06-18 09:51:50|||||||||1
1624009920000|2021-06-18 09:52:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1624010000000|2021-06-18 09:53:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1624010030000|2021-06-18 09:53:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1624010050000|2021-06-18 09:54:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1624010060000|2021-06-18 09:54:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1624010180000|2021-06-18 09:56:20|||||||||2
1624010400000|2021-06-18 10:00:00|||||||||1
1624010610000|2021-06-18 10:03:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|17
1624010640000|2021-06-18 10:04:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|17
1624010650000|2021-06-18 10:04:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|13
1624010700000|2021-06-18 10:05:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|18
1624010710000|2021-06-18 10:05:10|||||||||5
1624010730000|2021-06-18 10:05:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|10
1624010740000|2021-06-18 10:05:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1624010760000|2021-06-18 10:06:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|13
1624010770000|2021-06-18 10:06:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|10
1624010790000|2021-06-18 10:06:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1624010800000|2021-06-18 10:06:40|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1624010820000|2021-06-18 10:07:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1624010830000|2021-06-18 10:07:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1624010870000|2021-06-18 10:07:50|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|3
1624010880000|2021-06-18 10:08:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|2
1624010900000|2021-06-18 10:08:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|0
1624010910000|2021-06-18 10:08:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1624010920000|2021-06-18 10:08:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1624010930000|2021-06-18 10:08:50|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1624010940000|2021-06-18 10:09:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1624010960000|2021-06-18 10:09:20|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1624011000000|2021-06-18 10:10:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1624011030000|2021-06-18 10:10:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1624011070000|2021-06-18 10:11:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1624011090000|2021-06-18 10:11:30|||||||||3
1624011110000|2021-06-18 10:11:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1624011120000|2021-06-18 10:12:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1624011240000|2021-06-18 10:14:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1624011260000|2021-06-18 10:14:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1624011270000|2021-06-18 10:14:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1624011290000|2021-06-18 10:14:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1624011300000|2021-06-18 10:15:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1624011310000|2021-06-18 10:15:10|||||||||6
1624011330000|2021-06-18 10:15:30|||||||||5
1624011370000|2021-06-18 10:16:10|||||||||1
1624011460000|2021-06-18 10:17:40|||||||||1
1624011520000|2021-06-18 10:18:40|||||||||1
1624011590000|2021-06-18 10:19:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1624011620000|2021-06-18 10:20:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1624011650000|2021-06-18 10:20:50|||||||||26
1624011730000|2021-06-18 10:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1624011870000|2021-06-18 10:24:30|||||||||9
1624011880000|2021-06-18 10:24:40|||||||||1
1624011900000|2021-06-18 10:25:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1624011910000|2021-06-18 10:25:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1624011930000|2021-06-18 10:25:30|||||||||1
1624012150000|2021-06-18 10:29:10|||||||||1
1624012310000|2021-06-18 10:31:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1624012360000|2021-06-18 10:32:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|13
1624012380000|2021-06-18 10:33:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1624012450000|2021-06-18 10:34:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1624012460000|2021-06-18 10:34:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1624012470000|2021-06-18 10:34:30|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1624012780000|2021-06-18 10:39:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1624012870000|2021-06-18 10:41:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1624012880000|2021-06-18 10:41:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1624012920000|2021-06-18 10:42:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1624012990000|2021-06-18 10:43:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1624013010000|2021-06-18 10:43:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1624013040000|2021-06-18 10:44:00|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|0
1624013050000|2021-06-18 10:44:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1624013080000|2021-06-18 10:44:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1624013110000|2021-06-18 10:45:10|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|1
1624013210000|2021-06-18 10:46:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1624013250000|2021-06-18 10:47:30|||||||||10
1624013440000|2021-06-18 10:50:40|||||||||1
1624013560000|2021-06-18 10:52:40|||||||||1
1624013650000|2021-06-18 10:54:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|14
1624013660000|2021-06-18 10:54:20|||||||||1
1624013770000|2021-06-18 10:56:10|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|34
1624013790000|2021-06-18 10:56:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1624013840000|2021-06-18 10:57:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1624013850000|2021-06-18 10:57:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|13
1624013860000|2021-06-18 10:57:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1624013870000|2021-06-18 10:57:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|75
1624013990000|2021-06-18 10:59:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1624014000000|2021-06-18 11:00:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|20
1624014010000|2021-06-18 11:00:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1624014020000|2021-06-18 11:00:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1624014060000|2021-06-18 11:01:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|28
1624014080000|2021-06-18 11:01:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1624014100000|2021-06-18 11:01:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1624014120000|2021-06-18 11:02:00|||||||||4
1624014150000|2021-06-18 11:02:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1624014180000|2021-06-18 11:03:00|||||||||11
1624014190000|2021-06-18 11:03:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1624014220000|2021-06-18 11:03:40|||||||||25
1624014260000|2021-06-18 11:04:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|3
1624014410000|2021-06-18 11:06:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|54
1624014420000|2021-06-18 11:07:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1624014490000|2021-06-18 11:08:10|20|19.84|20.04|19.88|20.04|19.88|20|19.84|34
1624014510000|2021-06-18 11:08:30|||||||||1
1624014540000|2021-06-18 11:09:00|||||||||2
1624014560000|2021-06-18 11:09:20|||||||||7
1624014600000|2021-06-18 11:10:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1624014610000|2021-06-18 11:10:10|||||||||3
1624014640000|2021-06-18 11:10:40|||||||||10
1624014650000|2021-06-18 11:10:50|||||||||1
1624014660000|2021-06-18 11:11:00|||||||||3
1624014670000|2021-06-18 11:11:10|||||||||2
1624014830000|2021-06-18 11:13:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|17
1624014850000|2021-06-18 11:14:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1624014860000|2021-06-18 11:14:20|||||||||1
1624014890000|2021-06-18 11:14:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1624014900000|2021-06-18 11:15:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1624014930000|2021-06-18 11:15:30|||||||||10
1624015000000|2021-06-18 11:16:40|||||||||1
1624015040000|2021-06-18 11:17:20|||||||||1
1624015090000|2021-06-18 11:18:10|||||||||1
1624015110000|2021-06-18 11:18:30|||||||||17
1624015140000|2021-06-18 11:19:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|15
1624015160000|2021-06-18 11:19:20|20.09|19.93|20.11|19.95|20.14|19.98|20.09|19.93|23
1624015170000|2021-06-18 11:19:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1624015180000|2021-06-18 11:19:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1624015190000|2021-06-18 11:19:50|||||||||1
1624015200000|2021-06-18 11:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1624015210000|2021-06-18 11:20:10|||||||||3
1624015220000|2021-06-18 11:20:20|||||||||1
1624015230000|2021-06-18 11:20:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|10
1624015240000|2021-06-18 11:20:40|||||||||1
1624015250000|2021-06-18 11:20:50|||||||||3
1624015290000|2021-06-18 11:21:30|||||||||6
1624015340000|2021-06-18 11:22:20|||||||||5
1624015350000|2021-06-18 11:22:30|||||||||4
1624015360000|2021-06-18 11:22:40|||||||||1
1624015370000|2021-06-18 11:22:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1624015440000|2021-06-18 11:24:00|||||||||1
1624015490000|2021-06-18 11:24:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|12
1624015500000|2021-06-18 11:25:00|||||||||6
1624015510000|2021-06-18 11:25:10|||||||||1
1624015530000|2021-06-18 11:25:30|||||||||6
1624015560000|2021-06-18 11:26:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|46
1624015570000|2021-06-18 11:26:10|||||||||1
1624015620000|2021-06-18 11:27:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1624015640000|2021-06-18 11:27:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1624015650000|2021-06-18 11:27:30|||||||||29
1624015710000|2021-06-18 11:28:30|||||||||2
1624015740000|2021-06-18 11:29:00|||||||||2
1624015760000|2021-06-18 11:29:20|||||||||5
1624015790000|2021-06-18 11:29:50|20|19.84|20|19.84|20|19.84|19.99|19.83|23
1624015800000|2021-06-18 11:30:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|35
1624015830000|2021-06-18 11:30:30|20|19.84|20|19.84|20|19.84|20|19.84|8
1624015840000|2021-06-18 11:30:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1624015850000|2021-06-18 11:30:50|20|19.84|20|19.84|20|19.84|20|19.84|1
1624015860000|2021-06-18 11:31:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1624015880000|2021-06-18 11:31:20|20|19.84|20|19.84|20|19.84|20|19.84|1
1624015920000|2021-06-18 11:32:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1624015960000|2021-06-18 11:32:40|20|19.84|20|19.84|20|19.84|20|19.84|1
1624015980000|2021-06-18 11:33:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1624015990000|2021-06-18 11:33:10|20|19.84|19.99|19.83|20|19.84|19.99|19.83|2
1624016000000|2021-06-18 11:33:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1624016010000|2021-06-18 11:33:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1624016020000|2021-06-18 11:33:40|||||||||1
1624016110000|2021-06-18 11:35:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1624016160000|2021-06-18 11:36:00|||||||||1
1624016170000|2021-06-18 11:36:10|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|10
1624016190000|2021-06-18 11:36:30|||||||||1
1624016200000|2021-06-18 11:36:40|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|2
1624016210000|2021-06-18 11:36:50|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|0
1624016230000|2021-06-18 11:37:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1624016250000|2021-06-18 11:37:30|||||||||5
1624016290000|2021-06-18 11:38:10|||||||||1
1624016340000|2021-06-18 11:39:00|||||||||3
1624016350000|2021-06-18 11:39:10|||||||||1
1624016470000|2021-06-18 11:41:10|||||||||1
1624016530000|2021-06-18 11:42:10|||||||||4
1624016560000|2021-06-18 11:42:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1624016580000|2021-06-18 11:43:00|||||||||8
1624016610000|2021-06-18 11:43:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1624016730000|2021-06-18 11:45:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|12
1624016770000|2021-06-18 11:46:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1624016780000|2021-06-18 11:46:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|5
1624016830000|2021-06-18 11:47:10|20.16|20|20.19|20.03|20.19|20.03|20.16|20|6
1624016840000|2021-06-18 11:47:20|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1624016860000|2021-06-18 11:47:40|||||||||5
1624016900000|2021-06-18 11:48:20|||||||||5
1624016910000|2021-06-18 11:48:30|||||||||1
1624016930000|2021-06-18 11:48:50|||||||||1
1624017010000|2021-06-18 11:50:10|||||||||1
1624017170000|2021-06-18 11:52:50|||||||||57
1624017180000|2021-06-18 11:53:00|||||||||7
1624017190000|2021-06-18 11:53:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1624017200000|2021-06-18 11:53:20|||||||||1
1624017220000|2021-06-18 11:53:40|||||||||2
1624017230000|2021-06-18 11:53:50|||||||||1
1624017270000|2021-06-18 11:54:30|||||||||1
1624017280000|2021-06-18 11:54:40|||||||||5
1624017290000|2021-06-18 11:54:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1624017340000|2021-06-18 11:55:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|19
1624017390000|2021-06-18 11:56:30|||||||||1
1624017420000|2021-06-18 11:57:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|8
1624017430000|2021-06-18 11:57:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1624017440000|2021-06-18 11:57:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1624017450000|2021-06-18 11:57:30|||||||||1
1624017510000|2021-06-18 11:58:30|||||||||2
1624017540000|2021-06-18 11:59:00|||||||||2
1624017560000|2021-06-18 11:59:20|||||||||2
1624017590000|2021-06-18 11:59:50|||||||||1
1624017600000|2021-06-18 12:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1624017610000|2021-06-18 12:00:10|||||||||8
1624017620000|2021-06-18 12:00:20|||||||||1
1624017630000|2021-06-18 12:00:30|||||||||4
1624017640000|2021-06-18 12:00:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1624017670000|2021-06-18 12:01:10|||||||||3
1624017690000|2021-06-18 12:01:30|||||||||1
1624017700000|2021-06-18 12:01:40|||||||||1
1624017720000|2021-06-18 12:02:00|||||||||8
1624017760000|2021-06-18 12:02:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|30
1624017770000|2021-06-18 12:02:50|||||||||1
1624017790000|2021-06-18 12:03:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|9
1624017800000|2021-06-18 12:03:20|||||||||3
1624017820000|2021-06-18 12:03:40|20.24|20.08|20.24|20.08|20.24|20.08|20.19|20.03|5
1624017840000|2021-06-18 12:04:00|||||||||4
1624017850000|2021-06-18 12:04:10|||||||||47
1624017860000|2021-06-18 12:04:20|||||||||4
1624017870000|2021-06-18 12:04:30|||||||||3
1624017880000|2021-06-18 12:04:40|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|19
1624017900000|2021-06-18 12:05:00|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|15
1624017910000|2021-06-18 12:05:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1624017920000|2021-06-18 12:05:20|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|4
1624017930000|2021-06-18 12:05:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1624017940000|2021-06-18 12:05:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|6
1624017950000|2021-06-18 12:05:50|||||||||59
1624017960000|2021-06-18 12:06:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|20
1624017980000|2021-06-18 12:06:20|||||||||14
1624018020000|2021-06-18 12:07:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624018040000|2021-06-18 12:07:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1624018070000|2021-06-18 12:07:50|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|56
1624018080000|2021-06-18 12:08:00|||||||||13
1624018090000|2021-06-18 12:08:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|3
1624018100000|2021-06-18 12:08:20|||||||||12
1624018130000|2021-06-18 12:08:50|||||||||10
1624018200000|2021-06-18 12:10:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|24
1624018210000|2021-06-18 12:10:10|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|22
1624018240000|2021-06-18 12:10:40|||||||||7
1624018250000|2021-06-18 12:10:50|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|1
1624018260000|2021-06-18 12:11:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|22
1624018270000|2021-06-18 12:11:10|20.39|20.23|20.39|20.23|20.43|20.27|20.38|20.22|52
1624018280000|2021-06-18 12:11:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1624018300000|2021-06-18 12:11:40|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|2
1624018320000|2021-06-18 12:12:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|1
1624018330000|2021-06-18 12:12:10|20.38|20.22|20.38|20.22|20.38|20.22|20.34|20.18|6
1624018340000|2021-06-18 12:12:20|20.34|20.18|20.34|20.18|20.38|20.22|20.34|20.18|3
1624018360000|2021-06-18 12:12:40|||||||||38
1624018390000|2021-06-18 12:13:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|14
1624018400000|2021-06-18 12:13:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1624018410000|2021-06-18 12:13:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1624018420000|2021-06-18 12:13:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1624018430000|2021-06-18 12:13:50|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|10
1624018440000|2021-06-18 12:14:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1624018450000|2021-06-18 12:14:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1624018470000|2021-06-18 12:14:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|2
1624018480000|2021-06-18 12:14:40|||||||||1
1624018490000|2021-06-18 12:14:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1624018500000|2021-06-18 12:15:00|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|0
1624018510000|2021-06-18 12:15:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|11
1624018520000|2021-06-18 12:15:20|||||||||2
1624018540000|2021-06-18 12:15:40|20.44|20.28|20.48|20.32|20.48|20.32|20.43|20.27|15
1624018550000|2021-06-18 12:15:50|||||||||7
1624018560000|2021-06-18 12:16:00|||||||||1
1624018570000|2021-06-18 12:16:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1624018580000|2021-06-18 12:16:20|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|1
1624018590000|2021-06-18 12:16:30|20.53|20.37|20.53|20.37|20.58|20.42|20.5|20.34|32
1624018600000|2021-06-18 12:16:40|20.55|20.39|20.53|20.37|20.58|20.42|20.53|20.37|0
1624018610000|2021-06-18 12:16:50|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|8
1624018620000|2021-06-18 12:17:00|20.55|20.39|20.53|20.37|20.58|20.42|20.53|20.37|23
1624018630000|2021-06-18 12:17:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|19
1624018640000|2021-06-18 12:17:20|20.44|20.28|20.48|20.32|20.48|20.32|20.43|20.27|10
1624018650000|2021-06-18 12:17:30|||||||||42
1624018660000|2021-06-18 12:17:40|||||||||1
1624018670000|2021-06-18 12:17:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1624018700000|2021-06-18 12:18:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1624018710000|2021-06-18 12:18:30|||||||||1
1624018720000|2021-06-18 12:18:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1624018730000|2021-06-18 12:18:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1624018740000|2021-06-18 12:19:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|4
1624018760000|2021-06-18 12:19:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|31
1624018780000|2021-06-18 12:19:40|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|13
1624018790000|2021-06-18 12:19:50|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|13
1624018800000|2021-06-18 12:20:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|3
1624018820000|2021-06-18 12:20:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|16
1624018830000|2021-06-18 12:20:30|20.63|20.47|20.53|20.37|20.63|20.47|20.53|20.37|79
1624018840000|2021-06-18 12:20:40|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|14
1624018850000|2021-06-18 12:20:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1624018860000|2021-06-18 12:21:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|9
1624018870000|2021-06-18 12:21:10|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|10
1624018880000|2021-06-18 12:21:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|4
1624018890000|2021-06-18 12:21:30|20.72|20.56|20.68|20.52|20.77|20.61|20.68|20.52|36
1624018900000|2021-06-18 12:21:40|20.63|20.47|20.73|20.57|20.73|20.57|20.63|20.47|29
1624018910000|2021-06-18 12:21:50|||||||||16
1624018920000|2021-06-18 12:22:00|20.72|20.56|20.73|20.57|20.77|20.61|20.68|20.52|33
1624018930000|2021-06-18 12:22:10|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|14
1624018940000|2021-06-18 12:22:20|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|32
1624018950000|2021-06-18 12:22:30|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|18
1624018960000|2021-06-18 12:22:40|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|42
1624018970000|2021-06-18 12:22:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|56
1624018980000|2021-06-18 12:23:00|20.78|20.62|20.77|20.61|20.78|20.62|20.73|20.57|68
1624018990000|2021-06-18 12:23:10|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|24
1624019000000|2021-06-18 12:23:20|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|26
1624019010000|2021-06-18 12:23:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|3
1624019020000|2021-06-18 12:23:40|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|2
1624019040000|2021-06-18 12:24:00|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|8
1624019050000|2021-06-18 12:24:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1624019060000|2021-06-18 12:24:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|31
1624019080000|2021-06-18 12:24:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|5
1624019090000|2021-06-18 12:24:50|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|44
1624019100000|2021-06-18 12:25:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|5
1624019110000|2021-06-18 12:25:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|24
1624019120000|2021-06-18 12:25:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|19
1624019130000|2021-06-18 12:25:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1624019140000|2021-06-18 12:25:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|5
1624019150000|2021-06-18 12:25:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1624019160000|2021-06-18 12:26:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|17
1624019170000|2021-06-18 12:26:10|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|31
1624019180000|2021-06-18 12:26:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|26
1624019190000|2021-06-18 12:26:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|6
1624019200000|2021-06-18 12:26:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|2
1624019210000|2021-06-18 12:26:50|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|2
1624019220000|2021-06-18 12:27:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|30
1624019260000|2021-06-18 12:27:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1624019270000|2021-06-18 12:27:50|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|11
1624019300000|2021-06-18 12:28:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|25
1624019340000|2021-06-18 12:29:00|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|12
1624019350000|2021-06-18 12:29:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|14
1624019360000|2021-06-18 12:29:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|7
1624019370000|2021-06-18 12:29:30|||||||||40
1624019380000|2021-06-18 12:29:40|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|6
1624019390000|2021-06-18 12:29:50|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|32
1624019400000|2021-06-18 12:30:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|47
1624019410000|2021-06-18 12:30:10|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|5
1624019420000|2021-06-18 12:30:20|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|3
1624019430000|2021-06-18 12:30:30|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|10
1624019440000|2021-06-18 12:30:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624019450000|2021-06-18 12:30:50|||||||||15
1624019460000|2021-06-18 12:31:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|6
1624019470000|2021-06-18 12:31:10|||||||||28
1624019480000|2021-06-18 12:31:20|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|5
1624019490000|2021-06-18 12:31:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1624019510000|2021-06-18 12:31:50|||||||||22
1624019520000|2021-06-18 12:32:00|||||||||3
1624019530000|2021-06-18 12:32:10|||||||||1
1624019540000|2021-06-18 12:32:20|||||||||4
1624019610000|2021-06-18 12:33:30|||||||||1
1624019620000|2021-06-18 12:33:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|17
1624019640000|2021-06-18 12:34:00|||||||||23
1624019660000|2021-06-18 12:34:20|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|39
1624019670000|2021-06-18 12:34:30|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|8
1624019700000|2021-06-18 12:35:00|||||||||6
1624019710000|2021-06-18 12:35:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1624019730000|2021-06-18 12:35:30|||||||||22
1624019750000|2021-06-18 12:35:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1624019760000|2021-06-18 12:36:00|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|1
1624019790000|2021-06-18 12:36:30|||||||||25
1624019800000|2021-06-18 12:36:40|||||||||33
1624019910000|2021-06-18 12:38:30|||||||||1
1624019930000|2021-06-18 12:38:50|||||||||4
1624019950000|2021-06-18 12:39:10|||||||||3
1624019980000|2021-06-18 12:39:40|||||||||10
1624019990000|2021-06-18 12:39:50|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|45
1624020000000|2021-06-18 12:40:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|3
1624020010000|2021-06-18 12:40:10|||||||||4
1624020030000|2021-06-18 12:40:30|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|60
1624020040000|2021-06-18 12:40:40|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|6
1624020050000|2021-06-18 12:40:50|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|9
1624020060000|2021-06-18 12:41:00|||||||||9
1624020070000|2021-06-18 12:41:10|20.65|20.49|20.67|20.51|20.67|20.51|20.63|20.47|7
1624020080000|2021-06-18 12:41:20|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|15
1624020090000|2021-06-18 12:41:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|23
1624020100000|2021-06-18 12:41:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|54
1624020110000|2021-06-18 12:41:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|26
1624020120000|2021-06-18 12:42:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1624020130000|2021-06-18 12:42:10|20.68|20.52|20.68|20.52|20.72|20.56|20.68|20.52|7
1624020140000|2021-06-18 12:42:20|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|16
1624020150000|2021-06-18 12:42:30|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|4
1624020180000|2021-06-18 12:43:00|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|8
1624020190000|2021-06-18 12:43:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1624020200000|2021-06-18 12:43:20|||||||||4
1624020230000|2021-06-18 12:43:50|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|4
1624020250000|2021-06-18 12:44:10|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1624020260000|2021-06-18 12:44:20|||||||||2
1624020300000|2021-06-18 12:45:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|2
1624020310000|2021-06-18 12:45:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1624020320000|2021-06-18 12:45:20|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|3
1624020330000|2021-06-18 12:45:30|||||||||1
1624020360000|2021-06-18 12:46:00|||||||||1
1624020370000|2021-06-18 12:46:10|||||||||5
1624020430000|2021-06-18 12:47:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|7
1624020440000|2021-06-18 12:47:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|29
1624020450000|2021-06-18 12:47:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|52
1624020460000|2021-06-18 12:47:40|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|27
1624020470000|2021-06-18 12:47:50|||||||||2
1624020500000|2021-06-18 12:48:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|29
1624020530000|2021-06-18 12:48:50|||||||||10
1624020550000|2021-06-18 12:49:10|||||||||1
1624020560000|2021-06-18 12:49:20|||||||||7
1624020600000|2021-06-18 12:50:00|||||||||1
1624020620000|2021-06-18 12:50:20|||||||||7
1624020630000|2021-06-18 12:50:30|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|10
1624020640000|2021-06-18 12:50:40|20.53|20.37|20.51|20.35|20.53|20.37|20.48|20.32|17
1624020650000|2021-06-18 12:50:50|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|13
1624020660000|2021-06-18 12:51:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|24
1624020680000|2021-06-18 12:51:20|||||||||2
1624020730000|2021-06-18 12:52:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1624020740000|2021-06-18 12:52:20|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|1
1624020750000|2021-06-18 12:52:30|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|7
1624020780000|2021-06-18 12:53:00|||||||||2
1624020790000|2021-06-18 12:53:10|||||||||4
1624020800000|2021-06-18 12:53:20|||||||||4
1624020810000|2021-06-18 12:53:30|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|44
1624020830000|2021-06-18 12:53:50|||||||||26
1624020880000|2021-06-18 12:54:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|48
1624020890000|2021-06-18 12:54:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|16
1624020910000|2021-06-18 12:55:10|||||||||1
1624020920000|2021-06-18 12:55:20|||||||||1
1624020930000|2021-06-18 12:55:30|||||||||40
1624020980000|2021-06-18 12:56:20|||||||||17
1624020990000|2021-06-18 12:56:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|45
1624021000000|2021-06-18 12:56:40|||||||||2
1624021010000|2021-06-18 12:56:50|||||||||3
1624021020000|2021-06-18 12:57:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|8
1624021040000|2021-06-18 12:57:20|||||||||1
1624021060000|2021-06-18 12:57:40|||||||||23
1624021070000|2021-06-18 12:57:50|||||||||1
1624021080000|2021-06-18 12:58:00|||||||||5
1624021140000|2021-06-18 12:59:00|||||||||80
1624021150000|2021-06-18 12:59:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|28
1624021160000|2021-06-18 12:59:20|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|74
1624021170000|2021-06-18 12:59:30|20.46|20.3|20.44|20.28|20.46|20.3|20.43|20.27|32
1624021180000|2021-06-18 12:59:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1624021200000|2021-06-18 13:00:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|2
1624021210000|2021-06-18 13:00:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1624021220000|2021-06-18 13:00:20|||||||||7
1624021250000|2021-06-18 13:00:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|39
1624021260000|2021-06-18 13:01:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|9
1624021270000|2021-06-18 13:01:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1624021280000|2021-06-18 13:01:20|20.44|20.28|20.46|20.3|20.48|20.32|20.44|20.28|8
1624021290000|2021-06-18 13:01:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624021300000|2021-06-18 13:01:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624021330000|2021-06-18 13:02:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|15
1624021340000|2021-06-18 13:02:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|5
1624021350000|2021-06-18 13:02:30|||||||||3
1624021360000|2021-06-18 13:02:40|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|10
1624021370000|2021-06-18 13:02:50|20.56|20.4|20.53|20.37|20.58|20.42|20.53|20.37|31
1624021380000|2021-06-18 13:03:00|||||||||5
1624021400000|2021-06-18 13:03:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|11
1624021410000|2021-06-18 13:03:30|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|30
1624021420000|2021-06-18 13:03:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1624021440000|2021-06-18 13:04:00|||||||||2
1624021450000|2021-06-18 13:04:10|||||||||6
1624021460000|2021-06-18 13:04:20|||||||||13
1624021470000|2021-06-18 13:04:30|20.49|20.33|20.49|20.33|20.51|20.35|20.48|20.32|100
1624021480000|2021-06-18 13:04:40|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|13
1624021490000|2021-06-18 13:04:50|||||||||34
1624021500000|2021-06-18 13:05:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1624021510000|2021-06-18 13:05:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|12
1624021520000|2021-06-18 13:05:20|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|10
1624021530000|2021-06-18 13:05:30|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|1
1624021550000|2021-06-18 13:05:50|||||||||1
1624021560000|2021-06-18 13:06:00|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|106
1624021570000|2021-06-18 13:06:10|||||||||12
1624021580000|2021-06-18 13:06:20|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|2
1624021590000|2021-06-18 13:06:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1624021600000|2021-06-18 13:06:40|||||||||9
1624021630000|2021-06-18 13:07:10|||||||||1
1624021650000|2021-06-18 13:07:30|||||||||3
1624021660000|2021-06-18 13:07:40|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|0
1624021670000|2021-06-18 13:07:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1624021690000|2021-06-18 13:08:10|||||||||1
1624021710000|2021-06-18 13:08:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|37
1624021720000|2021-06-18 13:08:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1624021730000|2021-06-18 13:08:50|||||||||1
1624021760000|2021-06-18 13:09:20|||||||||5
1624021780000|2021-06-18 13:09:40|||||||||3
1624021790000|2021-06-18 13:09:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|14
1624021800000|2021-06-18 13:10:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|12
1624021810000|2021-06-18 13:10:10|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|8
1624021820000|2021-06-18 13:10:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1624021830000|2021-06-18 13:10:30|||||||||9
1624021840000|2021-06-18 13:10:40|||||||||17
1624021860000|2021-06-18 13:11:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|10
1624021870000|2021-06-18 13:11:10|20.53|20.37|20.53|20.37|20.53|20.37|20.49|20.33|5
1624021890000|2021-06-18 13:11:30|20.49|20.33|20.49|20.33|20.53|20.37|20.49|20.33|17
1624021900000|2021-06-18 13:11:40|||||||||5
1624021950000|2021-06-18 13:12:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624021970000|2021-06-18 13:12:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624021980000|2021-06-18 13:13:00|||||||||1
1624021990000|2021-06-18 13:13:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624022000000|2021-06-18 13:13:20|20.44|20.28|20.44|20.28|20.48|20.32|20.44|20.28|28
1624022010000|2021-06-18 13:13:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1624022030000|2021-06-18 13:13:50|||||||||2
1624022040000|2021-06-18 13:14:00|||||||||1
1624022090000|2021-06-18 13:14:50|||||||||2
1624022100000|2021-06-18 13:15:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|23
1624022120000|2021-06-18 13:15:20|||||||||1
1624022140000|2021-06-18 13:15:40|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|14
1624022150000|2021-06-18 13:15:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1624022200000|2021-06-18 13:16:40|||||||||10
1624022220000|2021-06-18 13:17:00|||||||||1
1624022240000|2021-06-18 13:17:20|20.44|20.28|20.43|20.27|20.44|20.28|20.41|20.25|93
1624022250000|2021-06-18 13:17:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624022270000|2021-06-18 13:17:50|||||||||1
1624022280000|2021-06-18 13:18:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1624022290000|2021-06-18 13:18:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|64
1624022340000|2021-06-18 13:19:00|||||||||2
1624022360000|2021-06-18 13:19:20|||||||||5
1624022370000|2021-06-18 13:19:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|15
1624022400000|2021-06-18 13:20:00|||||||||4
1624022410000|2021-06-18 13:20:10|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|10
1624022420000|2021-06-18 13:20:20|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|11
1624022430000|2021-06-18 13:20:30|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|3
1624022440000|2021-06-18 13:20:40|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|1
1624022480000|2021-06-18 13:21:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624022490000|2021-06-18 13:21:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|26
1624022510000|2021-06-18 13:21:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624022520000|2021-06-18 13:22:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624022550000|2021-06-18 13:22:30|||||||||1
1624022560000|2021-06-18 13:22:40|||||||||29
1624022570000|2021-06-18 13:22:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1624022580000|2021-06-18 13:23:00|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|47
1624022590000|2021-06-18 13:23:10|20.56|20.4|20.54|20.38|20.58|20.42|20.54|20.38|10
1624022600000|2021-06-18 13:23:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1624022610000|2021-06-18 13:23:30|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|5
1624022630000|2021-06-18 13:23:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1624022640000|2021-06-18 13:24:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|60
1624022650000|2021-06-18 13:24:10|||||||||1
1624022660000|2021-06-18 13:24:20|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|15
1624022670000|2021-06-18 13:24:30|20.64|20.48|20.63|20.47|20.68|20.52|20.63|20.47|29
1624022680000|2021-06-18 13:24:40|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|4
1624022700000|2021-06-18 13:25:00|||||||||78
1624022710000|2021-06-18 13:25:10|||||||||11
1624022720000|2021-06-18 13:25:20|20.61|20.45|20.63|20.47|20.63|20.47|20.59|20.43|24
1624022730000|2021-06-18 13:25:30|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|1
1624022750000|2021-06-18 13:25:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1624022760000|2021-06-18 13:26:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|8
1624022770000|2021-06-18 13:26:10|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|3
1624022780000|2021-06-18 13:26:20|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|9
1624022790000|2021-06-18 13:26:30|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|4
1624022800000|2021-06-18 13:26:40|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|16
1624022810000|2021-06-18 13:26:50|20.66|20.5|20.66|20.5|20.68|20.52|20.64|20.48|3
1624022820000|2021-06-18 13:27:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|2
1624022830000|2021-06-18 13:27:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|4
1624022840000|2021-06-18 13:27:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|3
1624022860000|2021-06-18 13:27:40|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|8
1624022870000|2021-06-18 13:27:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624022880000|2021-06-18 13:28:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|4
1624022890000|2021-06-18 13:28:10|20.61|20.45|20.63|20.47|20.63|20.47|20.59|20.43|15
1624022900000|2021-06-18 13:28:20|20.61|20.45|20.64|20.48|20.66|20.5|20.61|20.45|13
1624022910000|2021-06-18 13:28:30|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|8
1624022920000|2021-06-18 13:28:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624022940000|2021-06-18 13:29:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1624022950000|2021-06-18 13:29:10|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|3
1624022960000|2021-06-18 13:29:20|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|2
1624022970000|2021-06-18 13:29:30|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|4
1624022980000|2021-06-18 13:29:40|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|6
1624023000000|2021-06-18 13:30:00|20.66|20.5|20.68|20.52|20.73|20.57|20.64|20.48|118
1624023010000|2021-06-18 13:30:10|20.63|20.47|20.54|20.38|20.63|20.47|20.54|20.38|86
1624023020000|2021-06-18 13:30:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|31
1624023030000|2021-06-18 13:30:30|||||||||18
1624023040000|2021-06-18 13:30:40|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|48
1624023050000|2021-06-18 13:30:50|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|133
1624023060000|2021-06-18 13:31:00|20.78|20.62|20.66|20.5|20.78|20.62|20.63|20.47|47
1624023070000|2021-06-18 13:31:10|20.63|20.47|20.71|20.55|20.73|20.57|20.63|20.47|40
1624023080000|2021-06-18 13:31:20|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|29
1624023090000|2021-06-18 13:31:30|20.63|20.47|20.56|20.4|20.63|20.47|20.54|20.38|46
1624023100000|2021-06-18 13:31:40|20.58|20.42|20.54|20.38|20.61|20.45|20.54|20.38|52
1624023110000|2021-06-18 13:31:50|20.58|20.42|20.53|20.37|20.58|20.42|20.49|20.33|48
1624023120000|2021-06-18 13:32:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|23
1624023130000|2021-06-18 13:32:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|30
1624023140000|2021-06-18 13:32:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|56
1624023150000|2021-06-18 13:32:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|26
1624023160000|2021-06-18 13:32:40|20.53|20.37|20.49|20.33|20.54|20.38|20.49|20.33|62
1624023170000|2021-06-18 13:32:50|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|78
1624023180000|2021-06-18 13:33:00|20.42|20.26|20.39|20.23|20.47|20.31|20.39|20.23|65
1624023190000|2021-06-18 13:33:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|39
1624023200000|2021-06-18 13:33:20|20.29|20.13|20.25|20.09|20.29|20.13|20.24|20.08|76
1624023210000|2021-06-18 13:33:30|20.29|20.13|20.24|20.08|20.29|20.13|20.2|20.04|69
1624023220000|2021-06-18 13:33:40|20.2|20.04|20.19|20.03|20.2|20.04|20.15|19.99|28
1624023230000|2021-06-18 13:33:50|20.17|20.01|20.15|19.99|20.19|20.03|20.15|19.99|57
1624023240000|2021-06-18 13:34:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|98
1624023250000|2021-06-18 13:34:10|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|29
1624023260000|2021-06-18 13:34:20|20.25|20.09|20.34|20.18|20.34|20.18|20.24|20.08|8
1624023270000|2021-06-18 13:34:30|20.3|20.14|20.34|20.18|20.39|20.23|20.29|20.13|64
1624023280000|2021-06-18 13:34:40|20.37|20.21|20.34|20.18|20.39|20.23|20.34|20.18|127
1624023290000|2021-06-18 13:34:50|20.37|20.21|20.39|20.23|20.39|20.23|20.34|20.18|15
1624023300000|2021-06-18 13:35:00|20.37|20.21|20.39|20.23|20.39|20.23|20.34|20.18|54
1624023310000|2021-06-18 13:35:10|20.44|20.28|20.44|20.28|20.46|20.3|20.39|20.23|55
1624023320000|2021-06-18 13:35:20|20.48|20.32|20.53|20.37|20.54|20.38|20.44|20.28|49
1624023330000|2021-06-18 13:35:30|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|5
1624023340000|2021-06-18 13:35:40|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|77
1624023350000|2021-06-18 13:35:50|20.54|20.38|20.49|20.33|20.58|20.42|20.49|20.33|57
1624023360000|2021-06-18 13:36:00|20.51|20.35|20.48|20.32|20.53|20.37|20.44|20.28|109
1624023370000|2021-06-18 13:36:10|20.44|20.28|20.44|20.28|20.53|20.37|20.44|20.28|35
1624023380000|2021-06-18 13:36:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1624023390000|2021-06-18 13:36:30|20.51|20.35|20.61|20.45|20.63|20.47|20.49|20.33|30
1624023400000|2021-06-18 13:36:40|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|20
1624023410000|2021-06-18 13:36:50|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|28
1624023420000|2021-06-18 13:37:00|20.54|20.38|20.43|20.27|20.54|20.38|20.43|20.27|56
1624023430000|2021-06-18 13:37:10|20.44|20.28|20.53|20.37|20.53|20.37|20.43|20.27|9
1624023450000|2021-06-18 13:37:30|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|84
1624023460000|2021-06-18 13:37:40|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|16
1624023470000|2021-06-18 13:37:50|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|18
1624023480000|2021-06-18 13:38:00|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|27
1624023490000|2021-06-18 13:38:10|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|22
1624023500000|2021-06-18 13:38:20|20.51|20.35|20.48|20.32|20.51|20.35|20.43|20.27|33
1624023510000|2021-06-18 13:38:30|20.46|20.3|20.39|20.23|20.46|20.3|20.39|20.23|26
1624023520000|2021-06-18 13:38:40|20.38|20.22|20.39|20.23|20.39|20.23|20.34|20.18|26
1624023530000|2021-06-18 13:38:50|20.43|20.27|20.43|20.27|20.43|20.27|20.39|20.23|74
1624023540000|2021-06-18 13:39:00|20.44|20.28|20.48|20.32|20.48|20.32|20.43|20.27|25
1624023550000|2021-06-18 13:39:10|20.53|20.37|20.51|20.35|20.53|20.37|20.48|20.32|22
1624023560000|2021-06-18 13:39:20|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|10
1624023570000|2021-06-18 13:39:30|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|79
1624023580000|2021-06-18 13:39:40|20.56|20.4|20.53|20.37|20.58|20.42|20.53|20.37|44
1624023590000|2021-06-18 13:39:50|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|16
1624023600000|2021-06-18 13:40:00|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|41
1624023610000|2021-06-18 13:40:10|20.58|20.42|20.54|20.38|20.58|20.42|20.53|20.37|29
1624023620000|2021-06-18 13:40:20|20.53|20.37|20.63|20.47|20.63|20.47|20.53|20.37|46
1624023630000|2021-06-18 13:40:30|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|17
1624023640000|2021-06-18 13:40:40|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|19
1624023650000|2021-06-18 13:40:50|20.53|20.37|20.54|20.38|20.58|20.42|20.53|20.37|4
1624023660000|2021-06-18 13:41:00|20.53|20.37|20.49|20.33|20.53|20.37|20.44|20.28|65
1624023670000|2021-06-18 13:41:10|20.48|20.32|20.44|20.28|20.49|20.33|20.39|20.23|44
1624023680000|2021-06-18 13:41:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|21
1624023690000|2021-06-18 13:41:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1624023700000|2021-06-18 13:41:40|||||||||15
1624023710000|2021-06-18 13:41:50|||||||||6
1624023720000|2021-06-18 13:42:00|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|48
1624023730000|2021-06-18 13:42:10|||||||||13
1624023740000|2021-06-18 13:42:20|20.34|20.18|20.34|20.18|20.39|20.23|20.34|20.18|36
1624023750000|2021-06-18 13:42:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|19
1624023770000|2021-06-18 13:42:50|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|41
1624023780000|2021-06-18 13:43:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|85
1624023790000|2021-06-18 13:43:10|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|22
1624023800000|2021-06-18 13:43:20|||||||||52
1624023810000|2021-06-18 13:43:30|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|73
1624023820000|2021-06-18 13:43:40|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|23
1624023830000|2021-06-18 13:43:50|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|11
1624023840000|2021-06-18 13:44:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|51
1624023850000|2021-06-18 13:44:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|23
1624023860000|2021-06-18 13:44:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|12
1624023870000|2021-06-18 13:44:30|||||||||30
1624023880000|2021-06-18 13:44:40|||||||||3
1624023890000|2021-06-18 13:44:50|20.29|20.13|20.27|20.11|20.29|20.13|20.24|20.08|19
1624023900000|2021-06-18 13:45:00|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|41
1624023910000|2021-06-18 13:45:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1624023920000|2021-06-18 13:45:20|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|48
1624023930000|2021-06-18 13:45:30|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|77
1624023940000|2021-06-18 13:45:40|||||||||17
1624023950000|2021-06-18 13:45:50|20.27|20.11|20.29|20.13|20.29|20.13|20.24|20.08|92
1624023960000|2021-06-18 13:46:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|27
1624023970000|2021-06-18 13:46:10|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|55
1624023980000|2021-06-18 13:46:20|20.27|20.11|20.34|20.18|20.34|20.18|20.24|20.08|26
1624023990000|2021-06-18 13:46:30|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|23
1624024000000|2021-06-18 13:46:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|60
1624024010000|2021-06-18 13:46:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1624024020000|2021-06-18 13:47:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|37
1624024030000|2021-06-18 13:47:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|50
1624024040000|2021-06-18 13:47:20|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|133
1624024050000|2021-06-18 13:47:30|20.44|20.28|20.43|20.27|20.48|20.32|20.43|20.27|6
1624024070000|2021-06-18 13:47:50|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|44
1624024080000|2021-06-18 13:48:00|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|28
1624024090000|2021-06-18 13:48:10|20.44|20.28|20.43|20.27|20.48|20.32|20.39|20.23|32
1624024100000|2021-06-18 13:48:20|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|28
1624024110000|2021-06-18 13:48:30|||||||||10
1624024120000|2021-06-18 13:48:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|60
1624024130000|2021-06-18 13:48:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|1
1624024140000|2021-06-18 13:49:00|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|0
1624024150000|2021-06-18 13:49:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1624024160000|2021-06-18 13:49:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|20
1624024170000|2021-06-18 13:49:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|58
1624024190000|2021-06-18 13:49:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|29
1624024200000|2021-06-18 13:50:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|49
1624024210000|2021-06-18 13:50:10|20.43|20.27|20.49|20.33|20.49|20.33|20.39|20.23|51
1624024220000|2021-06-18 13:50:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|12
1624024230000|2021-06-18 13:50:30|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1624024240000|2021-06-18 13:50:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|25
1624024260000|2021-06-18 13:51:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|18
1624024270000|2021-06-18 13:51:10|||||||||4
1624024290000|2021-06-18 13:51:30|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|69
1624024300000|2021-06-18 13:51:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1624024310000|2021-06-18 13:51:50|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|153
1624024320000|2021-06-18 13:52:00|20.71|20.55|20.68|20.52|20.73|20.57|20.68|20.52|58
1624024330000|2021-06-18 13:52:10|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|125
1624024340000|2021-06-18 13:52:20|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|2
1624024350000|2021-06-18 13:52:30|20.78|20.62|20.78|20.62|20.82|20.66|20.78|20.62|21
1624024360000|2021-06-18 13:52:40|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|32
1624024370000|2021-06-18 13:52:50|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|2
1624024380000|2021-06-18 13:53:00|20.82|20.66|20.82|20.66|20.83|20.67|20.78|20.62|141
1624024390000|2021-06-18 13:53:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1624024420000|2021-06-18 13:53:40|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|22
1624024430000|2021-06-18 13:53:50|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|88
1624024440000|2021-06-18 13:54:00|||||||||31
1624024450000|2021-06-18 13:54:10|20.82|20.66|20.77|20.61|20.82|20.66|20.75|20.59|82
1624024460000|2021-06-18 13:54:20|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|40
1624024470000|2021-06-18 13:54:30|20.73|20.57|20.73|20.57|20.77|20.61|20.73|20.57|20
1624024480000|2021-06-18 13:54:40|20.77|20.61|20.78|20.62|20.78|20.62|20.73|20.57|38
1624024490000|2021-06-18 13:54:50|20.82|20.66|20.82|20.66|20.83|20.67|20.78|20.62|30
1624024500000|2021-06-18 13:55:00|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|56
1624024510000|2021-06-18 13:55:10|20.77|20.61|20.78|20.62|20.78|20.62|20.73|20.57|58
1624024520000|2021-06-18 13:55:20|20.77|20.61|20.78|20.62|20.82|20.66|20.73|20.57|62
1624024530000|2021-06-18 13:55:30|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|13
1624024540000|2021-06-18 13:55:40|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|31
1624024550000|2021-06-18 13:55:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|38
1624024560000|2021-06-18 13:56:00|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|23
1624024570000|2021-06-18 13:56:10|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|19
1624024580000|2021-06-18 13:56:20|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|16
1624024590000|2021-06-18 13:56:30|||||||||12
1624024600000|2021-06-18 13:56:40|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|32
1624024620000|2021-06-18 13:57:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|83
1624024630000|2021-06-18 13:57:10|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|26
1624024640000|2021-06-18 13:57:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|46
1624024650000|2021-06-18 13:57:30|20.48|20.32|20.48|20.32|20.51|20.35|20.48|20.32|23
1624024660000|2021-06-18 13:57:40|20.46|20.3|20.48|20.32|20.48|20.32|20.44|20.28|21
1624024670000|2021-06-18 13:57:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1624024680000|2021-06-18 13:58:00|20.46|20.3|20.39|20.23|20.48|20.32|20.38|20.22|11
1624024690000|2021-06-18 13:58:10|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|28
1624024700000|2021-06-18 13:58:20|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|67
1624024710000|2021-06-18 13:58:30|20.43|20.27|20.44|20.28|20.44|20.28|20.39|20.23|23
1624024720000|2021-06-18 13:58:40|20.43|20.27|20.43|20.27|20.43|20.27|20.39|20.23|18
1624024730000|2021-06-18 13:58:50|20.39|20.23|20.39|20.23|20.43|20.27|20.39|20.23|32
1624024740000|2021-06-18 13:59:00|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|37
1624024750000|2021-06-18 13:59:10|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|6
1624024760000|2021-06-18 13:59:20|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|9
1624024770000|2021-06-18 13:59:30|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|27
1624024780000|2021-06-18 13:59:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|61
1624024790000|2021-06-18 13:59:50|||||||||2
1624024800000|2021-06-18 14:00:00|20.51|20.35|20.43|20.27|20.53|20.37|20.43|20.27|50
1624024810000|2021-06-18 14:00:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|5
1624024820000|2021-06-18 14:00:20|20.44|20.28|20.46|20.3|20.48|20.32|20.43|20.27|25
1624024830000|2021-06-18 14:00:30|20.48|20.32|20.53|20.37|20.53|20.37|20.46|20.3|9
1624024840000|2021-06-18 14:00:40|20.51|20.35|20.48|20.32|20.53|20.37|20.48|20.32|9
1624024850000|2021-06-18 14:00:50|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|21
1624024860000|2021-06-18 14:01:00|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|13
1624024870000|2021-06-18 14:01:10|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|172
1624024880000|2021-06-18 14:01:20|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|20
1624024890000|2021-06-18 14:01:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1624024900000|2021-06-18 14:01:40|20.63|20.47|20.63|20.47|20.63|20.47|20.59|20.43|65
1624024920000|2021-06-18 14:02:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|6
1624024930000|2021-06-18 14:02:10|20.64|20.48|20.63|20.47|20.68|20.52|20.63|20.47|37
1624024940000|2021-06-18 14:02:20|20.59|20.43|20.63|20.47|20.63|20.47|20.58|20.42|38
1624024950000|2021-06-18 14:02:30|20.64|20.48|20.68|20.52|20.72|20.56|20.64|20.48|38
1624024960000|2021-06-18 14:02:40|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|42
1624024970000|2021-06-18 14:02:50|20.7|20.54|20.68|20.52|20.72|20.56|20.67|20.51|57
1624024980000|2021-06-18 14:03:00|20.7|20.54|20.68|20.52|20.72|20.56|20.63|20.47|45
1624024990000|2021-06-18 14:03:10|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1624025000000|2021-06-18 14:03:20|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|13
1624025010000|2021-06-18 14:03:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|29
1624025020000|2021-06-18 14:03:40|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|43
1624025030000|2021-06-18 14:03:50|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|179
1624025040000|2021-06-18 14:04:00|20.82|20.66|20.82|20.66|20.87|20.71|20.77|20.61|107
1624025050000|2021-06-18 14:04:10|||||||||43
1624025060000|2021-06-18 14:04:20|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|21
1624025070000|2021-06-18 14:04:30|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|12
1624025080000|2021-06-18 14:04:40|20.73|20.57|20.72|20.56|20.73|20.57|20.68|20.52|59
1624025090000|2021-06-18 14:04:50|20.73|20.57|20.82|20.66|20.82|20.66|20.72|20.56|96
1624025100000|2021-06-18 14:05:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|52
1624025110000|2021-06-18 14:05:10|20.68|20.52|20.67|20.51|20.7|20.54|20.67|20.51|61
1624025120000|2021-06-18 14:05:20|20.68|20.52|20.77|20.61|20.77|20.61|20.68|20.52|64
1624025130000|2021-06-18 14:05:30|||||||||13
1624025140000|2021-06-18 14:05:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|58
1624025150000|2021-06-18 14:05:50|20.73|20.57|20.72|20.56|20.77|20.61|20.72|20.56|146
1624025160000|2021-06-18 14:06:00|20.73|20.57|20.67|20.51|20.75|20.59|20.67|20.51|84
1624025170000|2021-06-18 14:06:10|20.68|20.52|20.62|20.46|20.72|20.56|20.62|20.46|122
1624025180000|2021-06-18 14:06:20|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|71
1624025190000|2021-06-18 14:06:30|20.57|20.41|20.53|20.37|20.58|20.42|20.53|20.37|28
1624025200000|2021-06-18 14:06:40|20.57|20.41|20.55|20.39|20.58|20.42|20.53|20.37|40
1624025210000|2021-06-18 14:06:50|20.57|20.41|20.58|20.42|20.58|20.42|20.53|20.37|16
1624025220000|2021-06-18 14:07:00|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|74
1624025230000|2021-06-18 14:07:10|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|14
1624025240000|2021-06-18 14:07:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|26
1624025250000|2021-06-18 14:07:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|111
1624025260000|2021-06-18 14:07:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|55
1624025270000|2021-06-18 14:07:50|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|20
1624025280000|2021-06-18 14:08:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|79
1624025290000|2021-06-18 14:08:10|20.58|20.42|20.58|20.42|20.62|20.46|20.57|20.41|32
1624025300000|2021-06-18 14:08:20|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|12
1624025310000|2021-06-18 14:08:30|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|32
1624025330000|2021-06-18 14:08:50|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|36
1624025340000|2021-06-18 14:09:00|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|30
1624025350000|2021-06-18 14:09:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|51
1624025360000|2021-06-18 14:09:20|20.52|20.36|20.53|20.37|20.53|20.37|20.48|20.32|24
1624025370000|2021-06-18 14:09:30|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|4
1624025380000|2021-06-18 14:09:40|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|34
1624025390000|2021-06-18 14:09:50|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|14
1624025400000|2021-06-18 14:10:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|18
1624025410000|2021-06-18 14:10:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|63
1624025420000|2021-06-18 14:10:20|||||||||2
1624025430000|2021-06-18 14:10:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|19
1624025440000|2021-06-18 14:10:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|10
1624025450000|2021-06-18 14:10:50|20.52|20.36|20.62|20.46|20.62|20.46|20.52|20.36|75
1624025460000|2021-06-18 14:11:00|20.67|20.51|20.62|20.46|20.67|20.51|20.57|20.41|30
1624025470000|2021-06-18 14:11:10|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|38
1624025480000|2021-06-18 14:11:20|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|24
1624025500000|2021-06-18 14:11:40|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|69
1624025510000|2021-06-18 14:11:50|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|43
1624025520000|2021-06-18 14:12:00|20.55|20.39|20.52|20.36|20.57|20.41|20.48|20.32|31
1624025530000|2021-06-18 14:12:10|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|57
1624025540000|2021-06-18 14:12:20|20.5|20.34|20.43|20.27|20.52|20.36|20.43|20.27|79
1624025550000|2021-06-18 14:12:30|20.42|20.26|20.43|20.27|20.43|20.27|20.38|20.22|30
1624025560000|2021-06-18 14:12:40|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|11
1624025570000|2021-06-18 14:12:50|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|32
1624025580000|2021-06-18 14:13:00|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|91
1624025590000|2021-06-18 14:13:10|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|17
1624025600000|2021-06-18 14:13:20|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|50
1624025610000|2021-06-18 14:13:30|20.47|20.31|20.47|20.31|20.47|20.31|20.43|20.27|23
1624025620000|2021-06-18 14:13:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|11
1624025630000|2021-06-18 14:13:50|20.43|20.27|20.52|20.36|20.52|20.36|20.43|20.27|36
1624025640000|2021-06-18 14:14:00|20.48|20.32|20.48|20.32|20.52|20.36|20.48|20.32|39
1624025650000|2021-06-18 14:14:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|56
1624025660000|2021-06-18 14:14:20|20.5|20.34|20.48|20.32|20.5|20.34|20.47|20.31|20
1624025670000|2021-06-18 14:14:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1624025680000|2021-06-18 14:14:40|||||||||10
1624025690000|2021-06-18 14:14:50|20.53|20.37|20.57|20.41|20.57|20.41|20.52|20.36|44
1624025700000|2021-06-18 14:15:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|32
1624025710000|2021-06-18 14:15:10|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|41
1624025720000|2021-06-18 14:15:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1624025730000|2021-06-18 14:15:30|||||||||5
1624025740000|2021-06-18 14:15:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|68
1624025750000|2021-06-18 14:15:50|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|24
1624025760000|2021-06-18 14:16:00|20.58|20.42|20.53|20.37|20.6|20.44|20.52|20.36|100
1624025770000|2021-06-18 14:16:10|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|64
1624025780000|2021-06-18 14:16:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|20
1624025790000|2021-06-18 14:16:30|||||||||19
1624025800000|2021-06-18 14:16:40|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|21
1624025810000|2021-06-18 14:16:50|||||||||4
1624025820000|2021-06-18 14:17:00|20.62|20.46|20.65|20.49|20.67|20.51|20.62|20.46|27
1624025830000|2021-06-18 14:17:10|20.67|20.51|20.63|20.47|20.67|20.51|20.62|20.46|13
1624025840000|2021-06-18 14:17:20|||||||||14
1624025850000|2021-06-18 14:17:30|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|62
1624025860000|2021-06-18 14:17:40|20.65|20.49|20.65|20.49|20.67|20.51|20.63|20.47|53
1624025870000|2021-06-18 14:17:50|20.67|20.51|20.63|20.47|20.67|20.51|20.62|20.46|7
1624025880000|2021-06-18 14:18:00|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|144
1624025890000|2021-06-18 14:18:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|18
1624025900000|2021-06-18 14:18:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|15
1624025910000|2021-06-18 14:18:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|17
1624025920000|2021-06-18 14:18:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|11
1624025930000|2021-06-18 14:18:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|17
1624025940000|2021-06-18 14:19:00|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|68
1624025950000|2021-06-18 14:19:10|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|5
1624025960000|2021-06-18 14:19:20|20.68|20.52|20.72|20.56|20.73|20.57|20.68|20.52|42
1624025970000|2021-06-18 14:19:30|||||||||4
1624025980000|2021-06-18 14:19:40|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|9
1624025990000|2021-06-18 14:19:50|20.73|20.57|20.72|20.56|20.77|20.61|20.72|20.56|59
1624026000000|2021-06-18 14:20:00|20.77|20.61|20.73|20.57|20.77|20.61|20.72|20.56|17
1624026010000|2021-06-18 14:20:10|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|45
1624026020000|2021-06-18 14:20:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1624026030000|2021-06-18 14:20:30|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|47
1624026040000|2021-06-18 14:20:40|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|24
1624026050000|2021-06-18 14:20:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|5
1624026060000|2021-06-18 14:21:00|20.78|20.62|20.77|20.61|20.8|20.64|20.77|20.61|34
1624026070000|2021-06-18 14:21:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|33
1624026080000|2021-06-18 14:21:20|20.68|20.52|20.68|20.52|20.72|20.56|20.68|20.52|29
1624026090000|2021-06-18 14:21:30|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|38
1624026100000|2021-06-18 14:21:40|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|33
1624026110000|2021-06-18 14:21:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|33
1624026120000|2021-06-18 14:22:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|57
1624026130000|2021-06-18 14:22:10|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|52
1624026140000|2021-06-18 14:22:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|85
1624026150000|2021-06-18 14:22:30|||||||||11
1624026160000|2021-06-18 14:22:40|||||||||6
1624026170000|2021-06-18 14:22:50|||||||||5
1624026180000|2021-06-18 14:23:00|||||||||9
1624026190000|2021-06-18 14:23:10|||||||||18
1624026200000|2021-06-18 14:23:20|||||||||18
1624026210000|2021-06-18 14:23:30|||||||||39
1624026220000|2021-06-18 14:23:40|||||||||27
1624026230000|2021-06-18 14:23:50|||||||||11
1624026240000|2021-06-18 14:24:00|20.53|20.37|20.55|20.39|20.58|20.42|20.53|20.37|73
1624026250000|2021-06-18 14:24:10|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|20
1624026260000|2021-06-18 14:24:20|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|8
1624026270000|2021-06-18 14:24:30|||||||||5
1624026280000|2021-06-18 14:24:40|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|33
1624026290000|2021-06-18 14:24:50|||||||||5
1624026300000|2021-06-18 14:25:00|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|47
1624026310000|2021-06-18 14:25:10|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|9
1624026320000|2021-06-18 14:25:20|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|43
1624026330000|2021-06-18 14:25:30|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|26
1624026340000|2021-06-18 14:25:40|||||||||5
1624026350000|2021-06-18 14:25:50|||||||||4
1624026360000|2021-06-18 14:26:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|36
1624026370000|2021-06-18 14:26:10|||||||||11
1624026380000|2021-06-18 14:26:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|74
1624026390000|2021-06-18 14:26:30|||||||||8
1624026400000|2021-06-18 14:26:40|||||||||6
1624026410000|2021-06-18 14:26:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|32
1624026420000|2021-06-18 14:27:00|||||||||6
1624026430000|2021-06-18 14:27:10|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|41
1624026440000|2021-06-18 14:27:20|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|41
1624026450000|2021-06-18 14:27:30|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|10
1624026460000|2021-06-18 14:27:40|||||||||9
1624026470000|2021-06-18 14:27:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1624026480000|2021-06-18 14:28:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|13
1624026490000|2021-06-18 14:28:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|37
1624026500000|2021-06-18 14:28:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|62
1624026510000|2021-06-18 14:28:30|||||||||6
1624026520000|2021-06-18 14:28:40|||||||||12
1624026530000|2021-06-18 14:28:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|19
1624026540000|2021-06-18 14:29:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|12
1624026550000|2021-06-18 14:29:10|||||||||25
1624026560000|2021-06-18 14:29:20|20.53|20.37|20.54|20.38|20.58|20.42|20.53|20.37|70
1624026570000|2021-06-18 14:29:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1624026580000|2021-06-18 14:29:40|||||||||5
1624026590000|2021-06-18 14:29:50|20.58|20.42|20.54|20.38|20.58|20.42|20.53|20.37|13
1624026600000|2021-06-18 14:30:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|31
1624026610000|2021-06-18 14:30:10|20.63|20.47|20.73|20.57|20.73|20.57|20.63|20.47|73
1624026620000|2021-06-18 14:30:20|20.7|20.54|20.73|20.57|20.78|20.62|20.68|20.52|51
1624026630000|2021-06-18 14:30:30|20.68|20.52|20.7|20.54|20.73|20.57|20.68|20.52|62
1624026640000|2021-06-18 14:30:40|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|30
1624026650000|2021-06-18 14:30:50|||||||||5
1624026660000|2021-06-18 14:31:00|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|30
1624026680000|2021-06-18 14:31:20|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|18
1624026690000|2021-06-18 14:31:30|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|22
1624026700000|2021-06-18 14:31:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|24
1624026710000|2021-06-18 14:31:50|20.63|20.47|20.65|20.49|20.68|20.52|20.63|20.47|46
1624026720000|2021-06-18 14:32:00|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|7
1624026730000|2021-06-18 14:32:10|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|31
1624026740000|2021-06-18 14:32:20|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|28
1624026750000|2021-06-18 14:32:30|20.53|20.37|20.54|20.38|20.58|20.42|20.49|20.33|29
1624026760000|2021-06-18 14:32:40|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|39
1624026770000|2021-06-18 14:32:50|20.56|20.4|20.63|20.47|20.63|20.47|20.56|20.4|27
1624026780000|2021-06-18 14:33:00|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|60
1624026790000|2021-06-18 14:33:10|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|29
1624026800000|2021-06-18 14:33:20|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|32
1624026810000|2021-06-18 14:33:30|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|27
1624026820000|2021-06-18 14:33:40|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|15
1624026830000|2021-06-18 14:33:50|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|16
1624026840000|2021-06-18 14:34:00|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|70
1624026850000|2021-06-18 14:34:10|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|68
1624026860000|2021-06-18 14:34:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|65
1624026870000|2021-06-18 14:34:30|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|47
1624026880000|2021-06-18 14:34:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|18
1624026890000|2021-06-18 14:34:50|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|20
1624026900000|2021-06-18 14:35:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|11
1624026910000|2021-06-18 14:35:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1624026920000|2021-06-18 14:35:20|20.48|20.32|20.49|20.33|20.53|20.37|20.48|20.32|39
1624026930000|2021-06-18 14:35:30|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|25
1624026940000|2021-06-18 14:35:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|3
1624026950000|2021-06-18 14:35:50|||||||||1
1624026970000|2021-06-18 14:36:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|4
1624026980000|2021-06-18 14:36:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|7
1624026990000|2021-06-18 14:36:30|20.39|20.23|20.34|20.18|20.43|20.27|20.34|20.18|35
1624027000000|2021-06-18 14:36:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1624027010000|2021-06-18 14:36:50|20.36|20.2|20.34|20.18|20.38|20.22|20.34|20.18|18
1624027020000|2021-06-18 14:37:00|20.38|20.22|20.34|20.18|20.39|20.23|20.34|20.18|13
1624027030000|2021-06-18 14:37:10|||||||||54
1624027040000|2021-06-18 14:37:20|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|26
1624027060000|2021-06-18 14:37:40|20.39|20.23|20.36|20.2|20.39|20.23|20.34|20.18|12
1624027070000|2021-06-18 14:37:50|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|15
1624027080000|2021-06-18 14:38:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|30
1624027090000|2021-06-18 14:38:10|20.43|20.27|20.39|20.23|20.44|20.28|20.34|20.18|31
1624027110000|2021-06-18 14:38:30|||||||||3
1624027120000|2021-06-18 14:38:40|||||||||28
1624027130000|2021-06-18 14:38:50|||||||||2
1624027140000|2021-06-18 14:39:00|||||||||12
1624027150000|2021-06-18 14:39:10|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|12
1624027160000|2021-06-18 14:39:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|14
1624027170000|2021-06-18 14:39:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|16
1624027180000|2021-06-18 14:39:40|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|49
1624027190000|2021-06-18 14:39:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|3
1624027200000|2021-06-18 14:40:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|22
1624027210000|2021-06-18 14:40:10|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|13
1624027220000|2021-06-18 14:40:20|20.43|20.27|20.44|20.28|20.48|20.32|20.43|20.27|35
1624027230000|2021-06-18 14:40:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|22
1624027240000|2021-06-18 14:40:40|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|17
1624027250000|2021-06-18 14:40:50|20.48|20.32|20.39|20.23|20.48|20.32|20.39|20.23|25
1624027260000|2021-06-18 14:41:00|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|42
1624027270000|2021-06-18 14:41:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|31
1624027280000|2021-06-18 14:41:20|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|23
1624027290000|2021-06-18 14:41:30|20.53|20.37|20.53|20.37|20.53|20.37|20.49|20.33|37
1624027300000|2021-06-18 14:41:40|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|27
1624027310000|2021-06-18 14:41:50|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|24
1624027320000|2021-06-18 14:42:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|13
1624027330000|2021-06-18 14:42:10|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|17
1624027340000|2021-06-18 14:42:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|5
1624027350000|2021-06-18 14:42:30|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|15
1624027360000|2021-06-18 14:42:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|14
1624027370000|2021-06-18 14:42:50|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|9
1624027380000|2021-06-18 14:43:00|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|24
1624027390000|2021-06-18 14:43:10|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|24
1624027400000|2021-06-18 14:43:20|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|0
1624027410000|2021-06-18 14:43:30|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|0
1624027420000|2021-06-18 14:43:40|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|13
1624027430000|2021-06-18 14:43:50|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|3
1624027440000|2021-06-18 14:44:00|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|17
1624027460000|2021-06-18 14:44:20|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|32
1624027470000|2021-06-18 14:44:30|20.49|20.33|20.49|20.33|20.53|20.37|20.49|20.33|13
1624027480000|2021-06-18 14:44:40|20.53|20.37|20.58|20.42|20.58|20.42|20.49|20.33|18
1624027490000|2021-06-18 14:44:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|11
1624027500000|2021-06-18 14:45:00|20.54|20.38|20.49|20.33|20.58|20.42|20.49|20.33|23
1624027510000|2021-06-18 14:45:10|20.53|20.37|20.49|20.33|20.53|20.37|20.48|20.32|55
1624027520000|2021-06-18 14:45:20|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|47
1624027530000|2021-06-18 14:45:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|11
1624027540000|2021-06-18 14:45:40|20.53|20.37|20.53|20.37|20.53|20.37|20.49|20.33|9
1624027550000|2021-06-18 14:45:50|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|6
1624027560000|2021-06-18 14:46:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|20
1624027570000|2021-06-18 14:46:10|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|14
1624027590000|2021-06-18 14:46:30|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|54
1624027600000|2021-06-18 14:46:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|2
1624027610000|2021-06-18 14:46:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|9
1624027620000|2021-06-18 14:47:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|31
1624027630000|2021-06-18 14:47:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1624027640000|2021-06-18 14:47:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|14
1624027650000|2021-06-18 14:47:30|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|43
1624027660000|2021-06-18 14:47:40|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|25
1624027670000|2021-06-18 14:47:50|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|2
1624027680000|2021-06-18 14:48:00|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|19
1624027690000|2021-06-18 14:48:10|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|10
1624027700000|2021-06-18 14:48:20|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|8
1624027720000|2021-06-18 14:48:40|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|8
1624027730000|2021-06-18 14:48:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1624027740000|2021-06-18 14:49:00|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|38
1624027750000|2021-06-18 14:49:10|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|11
1624027760000|2021-06-18 14:49:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|3
1624027770000|2021-06-18 14:49:30|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|4
1624027780000|2021-06-18 14:49:40|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|57
1624027790000|2021-06-18 14:49:50|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|2
1624027800000|2021-06-18 14:50:00|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|8
1624027810000|2021-06-18 14:50:10|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|28
1624027820000|2021-06-18 14:50:20|||||||||7
1624027830000|2021-06-18 14:50:30|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|5
1624027840000|2021-06-18 14:50:40|||||||||2
1624027860000|2021-06-18 14:51:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|22
1624027870000|2021-06-18 14:51:10|||||||||1
1624027880000|2021-06-18 14:51:20|||||||||13
1624027900000|2021-06-18 14:51:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|19
1624027910000|2021-06-18 14:51:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|28
1624027920000|2021-06-18 14:52:00|||||||||30
1624027940000|2021-06-18 14:52:20|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|56
1624027950000|2021-06-18 14:52:30|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|21
1624027990000|2021-06-18 14:53:10|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|15
1624028000000|2021-06-18 14:53:20|||||||||4
1624028010000|2021-06-18 14:53:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|29
1624028020000|2021-06-18 14:53:40|||||||||1
1624028030000|2021-06-18 14:53:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|47
1624028040000|2021-06-18 14:54:00|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|70
1624028050000|2021-06-18 14:54:10|||||||||5
1624028060000|2021-06-18 14:54:20|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|66
1624028070000|2021-06-18 14:54:30|||||||||5
1624028090000|2021-06-18 14:54:50|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|80
1624028100000|2021-06-18 14:55:00|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|16
1624028110000|2021-06-18 14:55:10|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|7
1624028120000|2021-06-18 14:55:20|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|20
1624028130000|2021-06-18 14:55:30|20.77|20.61|20.75|20.59|20.77|20.61|20.73|20.57|14
1624028140000|2021-06-18 14:55:40|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1624028150000|2021-06-18 14:55:50|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|21
1624028160000|2021-06-18 14:56:00|20.77|20.61|20.68|20.52|20.77|20.61|20.68|20.52|17
1624028170000|2021-06-18 14:56:10|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|23
1624028180000|2021-06-18 14:56:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|39
1624028190000|2021-06-18 14:56:30|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|3
1624028200000|2021-06-18 14:56:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|61
1624028210000|2021-06-18 14:56:50|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|4
1624028220000|2021-06-18 14:57:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1624028230000|2021-06-18 14:57:10|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|69
1624028240000|2021-06-18 14:57:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|15
1624028250000|2021-06-18 14:57:30|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|24
1624028260000|2021-06-18 14:57:40|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|23
1624028280000|2021-06-18 14:58:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|4
1624028290000|2021-06-18 14:58:10|20.78|20.62|20.78|20.62|20.78|20.62|20.75|20.59|15
1624028300000|2021-06-18 14:58:20|||||||||1
1624028320000|2021-06-18 14:58:40|||||||||2
1624028330000|2021-06-18 14:58:50|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|26
1624028340000|2021-06-18 14:59:00|||||||||9
1624028360000|2021-06-18 14:59:20|||||||||1
1624028370000|2021-06-18 14:59:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|24
1624028380000|2021-06-18 14:59:40|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|65
1624028390000|2021-06-18 14:59:50|20.83|20.67|20.83|20.67|20.83|20.67|20.8|20.64|90
1624028400000|2021-06-18 15:00:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|12
1624028410000|2021-06-18 15:00:10|20.83|20.67|20.82|20.66|20.83|20.67|20.78|20.62|77
1624028420000|2021-06-18 15:00:20|20.8|20.64|20.82|20.66|20.83|20.67|20.78|20.62|47
1624028430000|2021-06-18 15:00:30|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|122
1624028440000|2021-06-18 15:00:40|||||||||1
1624028450000|2021-06-18 15:00:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|47
1624028460000|2021-06-18 15:01:00|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|42
1624028470000|2021-06-18 15:01:10|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|112
1624028480000|2021-06-18 15:01:20|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|39
1624028490000|2021-06-18 15:01:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|17
1624028500000|2021-06-18 15:01:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|18
1624028510000|2021-06-18 15:01:50|||||||||1
1624028520000|2021-06-18 15:02:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|43
1624028530000|2021-06-18 15:02:10|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|29
1624028540000|2021-06-18 15:02:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|34
1624028550000|2021-06-18 15:02:30|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|9
1624028570000|2021-06-18 15:02:50|||||||||1
1624028580000|2021-06-18 15:03:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|1
1624028590000|2021-06-18 15:03:10|||||||||1
1624028600000|2021-06-18 15:03:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|9
1624028610000|2021-06-18 15:03:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|28
1624028620000|2021-06-18 15:03:40|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|86
1624028630000|2021-06-18 15:03:50|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|9
1624028640000|2021-06-18 15:04:00|||||||||6
1624028650000|2021-06-18 15:04:10|20.75|20.59|20.73|20.57|20.77|20.61|20.68|20.52|41
1624028660000|2021-06-18 15:04:20|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|33
1624028670000|2021-06-18 15:04:30|||||||||1
1624028690000|2021-06-18 15:04:50|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|19
1624028700000|2021-06-18 15:05:00|20.78|20.62|20.77|20.61|20.78|20.62|20.73|20.57|70
1624028710000|2021-06-18 15:05:10|20.78|20.62|20.77|20.61|20.78|20.62|20.73|20.57|29
1624028720000|2021-06-18 15:05:20|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|7
1624028730000|2021-06-18 15:05:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|23
1624028740000|2021-06-18 15:05:40|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|27
1624028750000|2021-06-18 15:05:50|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|12
1624028760000|2021-06-18 15:06:00|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|7
1624028770000|2021-06-18 15:06:10|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|4
1624028780000|2021-06-18 15:06:20|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|2
1624028790000|2021-06-18 15:06:30|20.75|20.59|20.77|20.61|20.78|20.62|20.73|20.57|26
1624028800000|2021-06-18 15:06:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1624028810000|2021-06-18 15:06:50|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1624028820000|2021-06-18 15:07:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1624028830000|2021-06-18 15:07:10|||||||||3
1624028840000|2021-06-18 15:07:20|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|2
1624028860000|2021-06-18 15:07:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|10
1624028870000|2021-06-18 15:07:50|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|18
1624028880000|2021-06-18 15:08:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|38
1624028890000|2021-06-18 15:08:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|24
1624028900000|2021-06-18 15:08:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|22
1624028910000|2021-06-18 15:08:30|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|9
1624028920000|2021-06-18 15:08:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|5
1624028930000|2021-06-18 15:08:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1624028940000|2021-06-18 15:09:00|20.68|20.52|20.65|20.49|20.68|20.52|20.63|20.47|27
1624028950000|2021-06-18 15:09:10|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|7
1624028960000|2021-06-18 15:09:20|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|22
1624028970000|2021-06-18 15:09:30|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|10
1624028980000|2021-06-18 15:09:40|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|13
1624028990000|2021-06-18 15:09:50|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|3
1624029000000|2021-06-18 15:10:00|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|62
1624029010000|2021-06-18 15:10:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1624029020000|2021-06-18 15:10:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|9
1624029040000|2021-06-18 15:10:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|37
1624029050000|2021-06-18 15:10:50|||||||||7
1624029060000|2021-06-18 15:11:00|||||||||2
1624029080000|2021-06-18 15:11:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1624029090000|2021-06-18 15:11:30|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|38
1624029100000|2021-06-18 15:11:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|10
1624029110000|2021-06-18 15:11:50|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|10
1624029130000|2021-06-18 15:12:10|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|61
1624029140000|2021-06-18 15:12:20|||||||||6
1624029150000|2021-06-18 15:12:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|22
1624029160000|2021-06-18 15:12:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|90
1624029170000|2021-06-18 15:12:50|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|25
1624029180000|2021-06-18 15:13:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|14
1624029190000|2021-06-18 15:13:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|15
1624029200000|2021-06-18 15:13:20|20.8|20.64|20.82|20.66|20.83|20.67|20.78|20.62|110
1624029210000|2021-06-18 15:13:30|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|43
1624029220000|2021-06-18 15:13:40|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|5
1624029230000|2021-06-18 15:13:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1624029240000|2021-06-18 15:14:00|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1624029250000|2021-06-18 15:14:10|20.85|20.69|20.87|20.71|20.87|20.71|20.83|20.67|61
1624029260000|2021-06-18 15:14:20|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|14
1624029270000|2021-06-18 15:14:30|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|29
1624029280000|2021-06-18 15:14:40|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|14
1624029290000|2021-06-18 15:14:50|||||||||3
1624029320000|2021-06-18 15:15:20|||||||||2
1624029330000|2021-06-18 15:15:30|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|73
1624029340000|2021-06-18 15:15:40|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|41
1624029360000|2021-06-18 15:16:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|6
1624029370000|2021-06-18 15:16:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1624029380000|2021-06-18 15:16:20|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|3
1624029390000|2021-06-18 15:16:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|30
1624029400000|2021-06-18 15:16:40|20.77|20.61|20.77|20.61|20.78|20.62|20.73|20.57|10
1624029410000|2021-06-18 15:16:50|20.75|20.59|20.73|20.57|20.75|20.59|20.68|20.52|78
1624029430000|2021-06-18 15:17:10|||||||||17
1624029440000|2021-06-18 15:17:20|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|8
1624029460000|2021-06-18 15:17:40|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|118
1624029490000|2021-06-18 15:18:10|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|16
1624029510000|2021-06-18 15:18:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1624029530000|2021-06-18 15:18:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1624029540000|2021-06-18 15:19:00|||||||||4
1624029550000|2021-06-18 15:19:10|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|29
1624029580000|2021-06-18 15:19:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|2
1624029590000|2021-06-18 15:19:50|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|10
1624029600000|2021-06-18 15:20:00|20.78|20.62|20.75|20.59|20.78|20.62|20.73|20.57|68
1624029610000|2021-06-18 15:20:10|20.78|20.62|20.68|20.52|20.78|20.62|20.68|20.52|32
1624029620000|2021-06-18 15:20:20|||||||||1
1624029630000|2021-06-18 15:20:30|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|6
1624029640000|2021-06-18 15:20:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|17
1624029650000|2021-06-18 15:20:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1624029660000|2021-06-18 15:21:00|||||||||1
1624029670000|2021-06-18 15:21:10|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|9
1624029680000|2021-06-18 15:21:20|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|26
1624029700000|2021-06-18 15:21:40|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|28
1624029710000|2021-06-18 15:21:50|||||||||12
1624029720000|2021-06-18 15:22:00|||||||||19
1624029730000|2021-06-18 15:22:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|14
1624029740000|2021-06-18 15:22:20|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|18
1624029760000|2021-06-18 15:22:40|||||||||14
1624029770000|2021-06-18 15:22:50|20.78|20.62|20.78|20.62|20.78|20.62|20.73|20.57|10
1624029780000|2021-06-18 15:23:00|||||||||13
1624029790000|2021-06-18 15:23:10|||||||||2
1624029800000|2021-06-18 15:23:20|||||||||12
1624029810000|2021-06-18 15:23:30|||||||||1
1624029820000|2021-06-18 15:23:40|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|22
1624029830000|2021-06-18 15:23:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1624029850000|2021-06-18 15:24:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|47
1624029860000|2021-06-18 15:24:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|12
1624029870000|2021-06-18 15:24:30|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|6
1624029880000|2021-06-18 15:24:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|13
1624029890000|2021-06-18 15:24:50|||||||||1
1624029900000|2021-06-18 15:25:00|||||||||9
1624029910000|2021-06-18 15:25:10|20.87|20.71|20.88|20.72|20.88|20.72|20.83|20.67|53
1624029920000|2021-06-18 15:25:20|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|12
1624029930000|2021-06-18 15:25:30|20.92|20.76|20.92|20.76|20.93|20.77|20.88|20.72|97
1624029940000|2021-06-18 15:25:40|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|35
1624029950000|2021-06-18 15:25:50|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|10
1624029960000|2021-06-18 15:26:00|20.93|20.77|20.93|20.77|20.97|20.81|20.88|20.72|40
1624029970000|2021-06-18 15:26:10|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|31
1624029980000|2021-06-18 15:26:20|20.97|20.81|20.97|20.81|20.97|20.81|20.93|20.77|20
1624029990000|2021-06-18 15:26:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|7
1624030000000|2021-06-18 15:26:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|15
1624030010000|2021-06-18 15:26:50|20.88|20.72|20.9|20.74|20.92|20.76|20.88|20.72|28
1624030020000|2021-06-18 15:27:00|20.92|20.76|20.92|20.76|20.92|20.76|20.88|20.72|18
1624030030000|2021-06-18 15:27:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1624030040000|2021-06-18 15:27:20|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|4
1624030050000|2021-06-18 15:27:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1624030060000|2021-06-18 15:27:40|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|52
1624030070000|2021-06-18 15:27:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1624030080000|2021-06-18 15:28:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|8
1624030090000|2021-06-18 15:28:10|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|27
1624030100000|2021-06-18 15:28:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|38
1624030110000|2021-06-18 15:28:30|||||||||4
1624030120000|2021-06-18 15:28:40|||||||||8
1624030130000|2021-06-18 15:28:50|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|19
1624030140000|2021-06-18 15:29:00|||||||||7
1624030150000|2021-06-18 15:29:10|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|15
1624030160000|2021-06-18 15:29:20|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|79
1624030170000|2021-06-18 15:29:30|||||||||85
1624030180000|2021-06-18 15:29:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|72
1624030190000|2021-06-18 15:29:50|||||||||26
1624030200000|2021-06-18 15:30:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|40
1624030220000|2021-06-18 15:30:20|||||||||1
1624030230000|2021-06-18 15:30:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|83
1624030240000|2021-06-18 15:30:40|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|4
1624030250000|2021-06-18 15:30:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|75
1624030260000|2021-06-18 15:31:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|40
1624030270000|2021-06-18 15:31:10|||||||||1
1624030280000|2021-06-18 15:31:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|156
1624030290000|2021-06-18 15:31:30|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|42
1624030300000|2021-06-18 15:31:40|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|76
1624030310000|2021-06-18 15:31:50|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|15
1624030320000|2021-06-18 15:32:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|20
1624030330000|2021-06-18 15:32:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|3
1624030340000|2021-06-18 15:32:20|||||||||18
1624030350000|2021-06-18 15:32:30|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|109
1624030360000|2021-06-18 15:32:40|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|13
1624030370000|2021-06-18 15:32:50|||||||||5
1624030380000|2021-06-18 15:33:00|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|19
1624030390000|2021-06-18 15:33:10|||||||||1
1624030400000|2021-06-18 15:33:20|||||||||3
1624030410000|2021-06-18 15:33:30|||||||||2
1624030420000|2021-06-18 15:33:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1624030430000|2021-06-18 15:33:50|||||||||6
1624030440000|2021-06-18 15:34:00|||||||||10
1624030450000|2021-06-18 15:34:10|||||||||15
1624030460000|2021-06-18 15:34:20|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|63
1624030470000|2021-06-18 15:34:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|56
1624030500000|2021-06-18 15:35:00|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|15
1624030510000|2021-06-18 15:35:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|16
1624030520000|2021-06-18 15:35:20|||||||||2
1624030540000|2021-06-18 15:35:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|35
1624030550000|2021-06-18 15:35:50|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|7
1624030560000|2021-06-18 15:36:00|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|7
1624030570000|2021-06-18 15:36:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1624030580000|2021-06-18 15:36:20|||||||||1
1624030590000|2021-06-18 15:36:30|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|142
1624030600000|2021-06-18 15:36:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|42
1624030610000|2021-06-18 15:36:50|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|38
1624030620000|2021-06-18 15:37:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|46
1624030630000|2021-06-18 15:37:10|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|71
1624030670000|2021-06-18 15:37:50|||||||||1
1624030680000|2021-06-18 15:38:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|19
1624030690000|2021-06-18 15:38:10|||||||||8
1624030700000|2021-06-18 15:38:20|20.59|20.43|20.58|20.42|20.63|20.47|20.58|20.42|15
1624030710000|2021-06-18 15:38:30|||||||||22
1624030720000|2021-06-18 15:38:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|24
1624030730000|2021-06-18 15:38:50|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|84
1624030740000|2021-06-18 15:39:00|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|58
1624030750000|2021-06-18 15:39:10|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|64
1624030760000|2021-06-18 15:39:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|123
1624030770000|2021-06-18 15:39:30|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|97
1624030790000|2021-06-18 15:39:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1624030800000|2021-06-18 15:40:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1624030810000|2021-06-18 15:40:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1624030820000|2021-06-18 15:40:20|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|6
1624030830000|2021-06-18 15:40:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|44
1624030840000|2021-06-18 15:40:40|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|18
1624030850000|2021-06-18 15:40:50|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|7
1624030860000|2021-06-18 15:41:00|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|7
1624030870000|2021-06-18 15:41:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|53
1624030880000|2021-06-18 15:41:20|20.64|20.48|20.63|20.47|20.68|20.52|20.63|20.47|6
1624030890000|2021-06-18 15:41:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1624030900000|2021-06-18 15:41:40|||||||||5
1624030910000|2021-06-18 15:41:50|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|6
1624030920000|2021-06-18 15:42:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|7
1624030930000|2021-06-18 15:42:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|43
1624030950000|2021-06-18 15:42:30|||||||||1
1624030960000|2021-06-18 15:42:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|5
1624030980000|2021-06-18 15:43:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1624030990000|2021-06-18 15:43:10|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|16
1624031010000|2021-06-18 15:43:30|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|38
1624031030000|2021-06-18 15:43:50|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|24
1624031040000|2021-06-18 15:44:00|20.66|20.5|20.59|20.43|20.66|20.5|20.59|20.43|9
1624031050000|2021-06-18 15:44:10|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|73
1624031060000|2021-06-18 15:44:20|20.61|20.45|20.63|20.47|20.63|20.47|20.59|20.43|23
1624031070000|2021-06-18 15:44:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1624031080000|2021-06-18 15:44:40|||||||||10
1624031090000|2021-06-18 15:44:50|||||||||47
1624031100000|2021-06-18 15:45:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|77
1624031110000|2021-06-18 15:45:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1624031120000|2021-06-18 15:45:20|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|31
1624031130000|2021-06-18 15:45:30|||||||||2
1624031140000|2021-06-18 15:45:40|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|9
1624031150000|2021-06-18 15:45:50|20.53|20.37|20.49|20.33|20.54|20.38|20.49|20.33|156
1624031160000|2021-06-18 15:46:00|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|14
1624031170000|2021-06-18 15:46:10|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|10
1624031180000|2021-06-18 15:46:20|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|14
1624031190000|2021-06-18 15:46:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|8
1624031200000|2021-06-18 15:46:40|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|16
1624031210000|2021-06-18 15:46:50|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|9
1624031220000|2021-06-18 15:47:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1624031230000|2021-06-18 15:47:10|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1624031240000|2021-06-18 15:47:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624031250000|2021-06-18 15:47:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1624031260000|2021-06-18 15:47:40|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1624031270000|2021-06-18 15:47:50|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|2
1624031280000|2021-06-18 15:48:00|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|4
1624031290000|2021-06-18 15:48:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1624031310000|2021-06-18 15:48:30|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|5
1624031320000|2021-06-18 15:48:40|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|4
1624031330000|2021-06-18 15:48:50|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|26
1624031340000|2021-06-18 15:49:00|||||||||29
1624031360000|2021-06-18 15:49:20|||||||||17
1624031370000|2021-06-18 15:49:30|||||||||7
1624031380000|2021-06-18 15:49:40|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|12
1624031390000|2021-06-18 15:49:50|20.54|20.38|20.53|20.37|20.56|20.4|20.53|20.37|3
1624031410000|2021-06-18 15:50:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|3
1624031440000|2021-06-18 15:50:40|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|6
1624031450000|2021-06-18 15:50:50|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|2
1624031460000|2021-06-18 15:51:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1624031470000|2021-06-18 15:51:10|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|42
1624031510000|2021-06-18 15:51:50|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|23
1624031520000|2021-06-18 15:52:00|20.56|20.4|20.54|20.38|20.56|20.4|20.53|20.37|5
1624031530000|2021-06-18 15:52:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624031540000|2021-06-18 15:52:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|17
1624031550000|2021-06-18 15:52:30|20.56|20.4|20.53|20.37|20.58|20.42|20.53|20.37|49
1624031580000|2021-06-18 15:53:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1624031590000|2021-06-18 15:53:10|20.56|20.4|20.58|20.42|20.58|20.42|20.54|20.38|6
1624031600000|2021-06-18 15:53:20|||||||||16
1624031610000|2021-06-18 15:53:30|||||||||2
1624031620000|2021-06-18 15:53:40|||||||||3
1624031630000|2021-06-18 15:53:50|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|13
1624031660000|2021-06-18 15:54:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1624031680000|2021-06-18 15:54:40|||||||||41
1624031700000|2021-06-18 15:55:00|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|16
1624031710000|2021-06-18 15:55:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|16
1624031720000|2021-06-18 15:55:20|||||||||17
1624031740000|2021-06-18 15:55:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|5
1624031750000|2021-06-18 15:55:50|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|16
1624031760000|2021-06-18 15:56:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1624031770000|2021-06-18 15:56:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|2
1624031790000|2021-06-18 15:56:30|||||||||1
1624031820000|2021-06-18 15:57:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|39
1624031830000|2021-06-18 15:57:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|6
1624031840000|2021-06-18 15:57:20|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|6
1624031940000|2021-06-18 15:59:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|10
1624031990000|2021-06-18 15:59:50|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|32
1624032000000|2021-06-18 16:00:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|9
1624032020000|2021-06-18 16:00:20|||||||||16
1624032030000|2021-06-18 16:00:30|||||||||8
1624032040000|2021-06-18 16:00:40|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|4
1624032060000|2021-06-18 16:01:00|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|17
1624032070000|2021-06-18 16:01:10|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|10
1624032080000|2021-06-18 16:01:20|||||||||3
1624032090000|2021-06-18 16:01:30|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|16
1624032100000|2021-06-18 16:01:40|||||||||1
1624032110000|2021-06-18 16:01:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1624032120000|2021-06-18 16:02:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|45
1624032130000|2021-06-18 16:02:10|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|34
1624032140000|2021-06-18 16:02:20|||||||||2
1624032150000|2021-06-18 16:02:30|||||||||1
1624032160000|2021-06-18 16:02:40|||||||||1
1624032180000|2021-06-18 16:03:00|||||||||3
1624032200000|2021-06-18 16:03:20|||||||||2
1624032220000|2021-06-18 16:03:40|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|63
1624032230000|2021-06-18 16:03:50|||||||||2
1624032240000|2021-06-18 16:04:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|26
1624032250000|2021-06-18 16:04:10|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|19
1624032260000|2021-06-18 16:04:20|||||||||3
1624032270000|2021-06-18 16:04:30|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|3
1624032280000|2021-06-18 16:04:40|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|3
1624032290000|2021-06-18 16:04:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1624032320000|2021-06-18 16:05:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|15
1624032330000|2021-06-18 16:05:30|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|9
1624032340000|2021-06-18 16:05:40|||||||||11
1624032350000|2021-06-18 16:05:50|||||||||7
1624032360000|2021-06-18 16:06:00|||||||||1
1624032390000|2021-06-18 16:06:30|||||||||1
1624032400000|2021-06-18 16:06:40|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|16
1624032410000|2021-06-18 16:06:50|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|14
1624032420000|2021-06-18 16:07:00|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|4
1624032430000|2021-06-18 16:07:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1624032440000|2021-06-18 16:07:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|33
1624032450000|2021-06-18 16:07:30|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|20
1624032460000|2021-06-18 16:07:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|25
1624032470000|2021-06-18 16:07:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|25
1624032480000|2021-06-18 16:08:00|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|26
1624032500000|2021-06-18 16:08:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|5
1624032550000|2021-06-18 16:09:10|||||||||1
1624032580000|2021-06-18 16:09:40|||||||||1
1624032600000|2021-06-18 16:10:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|18
1624032610000|2021-06-18 16:10:10|||||||||1
1624032620000|2021-06-18 16:10:20|||||||||11
1624032630000|2021-06-18 16:10:30|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|36
1624032650000|2021-06-18 16:10:50|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|0
1624032660000|2021-06-18 16:11:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1624032670000|2021-06-18 16:11:10|20.48|20.32|20.48|20.32|20.48|20.32|20.44|20.28|14
1624032690000|2021-06-18 16:11:30|||||||||1
1624032700000|2021-06-18 16:11:40|||||||||1
1624032740000|2021-06-18 16:12:20|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|2
1624032750000|2021-06-18 16:12:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|16
1624032760000|2021-06-18 16:12:40|||||||||40
1624032770000|2021-06-18 16:12:50|||||||||14
1624032800000|2021-06-18 16:13:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|2
1624032810000|2021-06-18 16:13:30|20.46|20.3|20.48|20.32|20.48|20.32|20.44|20.28|14
1624032820000|2021-06-18 16:13:40|||||||||2
1624032830000|2021-06-18 16:13:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|26
1624032850000|2021-06-18 16:14:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|21
1624032880000|2021-06-18 16:14:40|||||||||1
1624032890000|2021-06-18 16:14:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624032900000|2021-06-18 16:15:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1624032920000|2021-06-18 16:15:20|||||||||3
1624032940000|2021-06-18 16:15:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|29
1624032950000|2021-06-18 16:15:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1624032960000|2021-06-18 16:16:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624032970000|2021-06-18 16:16:10|20.49|20.33|20.51|20.35|20.53|20.37|20.49|20.33|13
1624032980000|2021-06-18 16:16:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624033010000|2021-06-18 16:16:50|||||||||8
1624033040000|2021-06-18 16:17:20|||||||||2
1624033060000|2021-06-18 16:17:40|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|41
1624033080000|2021-06-18 16:18:00|||||||||15
1624033090000|2021-06-18 16:18:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|7
1624033100000|2021-06-18 16:18:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1624033110000|2021-06-18 16:18:30|||||||||1
1624033160000|2021-06-18 16:19:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|43
1624033170000|2021-06-18 16:19:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1624033180000|2021-06-18 16:19:40|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|5
1624033190000|2021-06-18 16:19:50|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|0
1624033200000|2021-06-18 16:20:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1624033210000|2021-06-18 16:20:10|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|0
1624033220000|2021-06-18 16:20:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1624033240000|2021-06-18 16:20:40|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|12
1624033250000|2021-06-18 16:20:50|||||||||1
1624033260000|2021-06-18 16:21:00|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|29
1624033290000|2021-06-18 16:21:30|||||||||10
1624033310000|2021-06-18 16:21:50|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|34
1624033330000|2021-06-18 16:22:10|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|2
1624033350000|2021-06-18 16:22:30|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|20
1624033360000|2021-06-18 16:22:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|13
1624033370000|2021-06-18 16:22:50|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|12
1624033380000|2021-06-18 16:23:00|||||||||51
1624033390000|2021-06-18 16:23:10|||||||||6
1624033400000|2021-06-18 16:23:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|3
1624033410000|2021-06-18 16:23:30|||||||||35
1624033420000|2021-06-18 16:23:40|||||||||4
1624033430000|2021-06-18 16:23:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624033440000|2021-06-18 16:24:00|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|3
1624033450000|2021-06-18 16:24:10|||||||||1
1624033460000|2021-06-18 16:24:20|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|10
1624033470000|2021-06-18 16:24:30|||||||||27
1624033490000|2021-06-18 16:24:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624033500000|2021-06-18 16:25:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1624033520000|2021-06-18 16:25:20|||||||||8
1624033530000|2021-06-18 16:25:30|||||||||1
1624033540000|2021-06-18 16:25:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1624033550000|2021-06-18 16:25:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624033560000|2021-06-18 16:26:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1624033570000|2021-06-18 16:26:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|112
1624033580000|2021-06-18 16:26:20|20.49|20.33|20.49|20.33|20.53|20.37|20.49|20.33|28
1624033590000|2021-06-18 16:26:30|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|14
1624033600000|2021-06-18 16:26:40|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|29
1624033610000|2021-06-18 16:26:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|16
1624033620000|2021-06-18 16:27:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1624033630000|2021-06-18 16:27:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|1
1624033650000|2021-06-18 16:27:30|20.49|20.33|20.49|20.33|20.53|20.37|20.49|20.33|27
1624033660000|2021-06-18 16:27:40|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|0
1624033670000|2021-06-18 16:27:50|||||||||14
1624033690000|2021-06-18 16:28:10|||||||||1
1624033730000|2021-06-18 16:28:50|||||||||10
1624033750000|2021-06-18 16:29:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1624033760000|2021-06-18 16:29:20|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|41
1624033790000|2021-06-18 16:29:50|||||||||2
1624033830000|2021-06-18 16:30:30|||||||||1
1624033850000|2021-06-18 16:30:50|||||||||9
1624033860000|2021-06-18 16:31:00|||||||||3
1624033890000|2021-06-18 16:31:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|59
1624033920000|2021-06-18 16:32:00|||||||||1
1624033960000|2021-06-18 16:32:40|||||||||1
1624033990000|2021-06-18 16:33:10|||||||||1
1624034020000|2021-06-18 16:33:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|132
1624034070000|2021-06-18 16:34:30|||||||||1
1624034080000|2021-06-18 16:34:40|||||||||1
1624034120000|2021-06-18 16:35:20|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|16
1624034130000|2021-06-18 16:35:30|||||||||2
1624034200000|2021-06-18 16:36:40|||||||||3
1624034210000|2021-06-18 16:36:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1624034220000|2021-06-18 16:37:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|23
1624034230000|2021-06-18 16:37:10|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|4
1624034250000|2021-06-18 16:37:30|||||||||8
1624034260000|2021-06-18 16:37:40|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|6
1624034270000|2021-06-18 16:37:50|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|1
1624034280000|2021-06-18 16:38:00|||||||||1
1624034300000|2021-06-18 16:38:20|||||||||2
1624034310000|2021-06-18 16:38:30|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|44
1624034320000|2021-06-18 16:38:40|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|3
1624034330000|2021-06-18 16:38:50|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|5
1624034360000|2021-06-18 16:39:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|28
1624034390000|2021-06-18 16:39:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1624034430000|2021-06-18 16:40:30|||||||||4
1624034450000|2021-06-18 16:40:50|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|41
1624034470000|2021-06-18 16:41:10|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|1
1624034480000|2021-06-18 16:41:20|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|17
1624034490000|2021-06-18 16:41:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|12
1624034500000|2021-06-18 16:41:40|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|24
1624034520000|2021-06-18 16:42:00|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|9
1624034540000|2021-06-18 16:42:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1624034550000|2021-06-18 16:42:30|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|2
1624034560000|2021-06-18 16:42:40|20.82|20.66|20.8|20.64|20.83|20.67|20.8|20.64|11
1624034570000|2021-06-18 16:42:50|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|8
1624034580000|2021-06-18 16:43:00|||||||||7
1624034590000|2021-06-18 16:43:10|20.81|20.65|20.78|20.62|20.83|20.67|20.78|20.62|17
1624034600000|2021-06-18 16:43:20|||||||||6
1624034610000|2021-06-18 16:43:30|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|96
1624034620000|2021-06-18 16:43:40|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|95
1624034630000|2021-06-18 16:43:50|||||||||2
1624034640000|2021-06-18 16:44:00|||||||||2
1624034650000|2021-06-18 16:44:10|||||||||4
1624034660000|2021-06-18 16:44:20|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|20
1624034690000|2021-06-18 16:44:50|||||||||1
1624034700000|2021-06-18 16:45:00|||||||||2
1624034710000|2021-06-18 16:45:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|29
1624034720000|2021-06-18 16:45:20|||||||||18
1624034730000|2021-06-18 16:45:30|20.88|20.72|20.88|20.72|20.92|20.76|20.87|20.71|52
1624034740000|2021-06-18 16:45:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|2
1624034750000|2021-06-18 16:45:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1624034760000|2021-06-18 16:46:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|40
1624034770000|2021-06-18 16:46:10|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|14
1624034780000|2021-06-18 16:46:20|||||||||5
1624034790000|2021-06-18 16:46:30|||||||||5
1624034800000|2021-06-18 16:46:40|||||||||5
1624034810000|2021-06-18 16:46:50|||||||||2
1624034820000|2021-06-18 16:47:00|||||||||2
1624034830000|2021-06-18 16:47:10|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|3
1624034840000|2021-06-18 16:47:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|2
1624034850000|2021-06-18 16:47:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|2
1624034860000|2021-06-18 16:47:40|||||||||3
1624034870000|2021-06-18 16:47:50|||||||||2
1624034880000|2021-06-18 16:48:00|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|51
1624034890000|2021-06-18 16:48:10|||||||||3
1624034900000|2021-06-18 16:48:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1624034910000|2021-06-18 16:48:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1624034920000|2021-06-18 16:48:40|||||||||2
1624034930000|2021-06-18 16:48:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|14
1624034940000|2021-06-18 16:49:00|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|55
1624034950000|2021-06-18 16:49:10|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|68
1624034960000|2021-06-18 16:49:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|5
1624034970000|2021-06-18 16:49:30|||||||||6
1624034980000|2021-06-18 16:49:40|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|18
1624034990000|2021-06-18 16:49:50|20.87|20.71|20.87|20.71|20.88|20.72|20.83|20.67|26
1624035000000|2021-06-18 16:50:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|4
1624035010000|2021-06-18 16:50:10|||||||||3
1624035020000|2021-06-18 16:50:20|||||||||2
1624035030000|2021-06-18 16:50:30|||||||||2
1624035040000|2021-06-18 16:50:40|||||||||2
1624035050000|2021-06-18 16:50:50|||||||||2
1624035060000|2021-06-18 16:51:00|||||||||2
1624035070000|2021-06-18 16:51:10|||||||||2
1624035080000|2021-06-18 16:51:20|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|2
1624035090000|2021-06-18 16:51:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1624035100000|2021-06-18 16:51:40|||||||||2
1624035110000|2021-06-18 16:51:50|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|2
1624035120000|2021-06-18 16:52:00|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|62
1624035130000|2021-06-18 16:52:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|58
1624035140000|2021-06-18 16:52:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|3
1624035150000|2021-06-18 16:52:30|||||||||2
1624035160000|2021-06-18 16:52:40|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|56
1624035170000|2021-06-18 16:52:50|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|13
1624035180000|2021-06-18 16:53:00|||||||||7
1624035190000|2021-06-18 16:53:10|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|79
1624035200000|2021-06-18 16:53:20|||||||||2
1624035210000|2021-06-18 16:53:30|||||||||2
1624035220000|2021-06-18 16:53:40|||||||||2
1624035230000|2021-06-18 16:53:50|||||||||2
1624035240000|2021-06-18 16:54:00|||||||||2
1624035250000|2021-06-18 16:54:10|||||||||2
1624035260000|2021-06-18 16:54:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|85
1624035270000|2021-06-18 16:54:30|||||||||7
1624035280000|2021-06-18 16:54:40|||||||||2
1624035290000|2021-06-18 16:54:50|||||||||2
1624035300000|2021-06-18 16:55:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|14
1624035310000|2021-06-18 16:55:10|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|2
1624035320000|2021-06-18 16:55:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|49
1624035330000|2021-06-18 16:55:30|||||||||2
1624035340000|2021-06-18 16:55:40|||||||||3
1624035350000|2021-06-18 16:55:50|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|25
1624035360000|2021-06-18 16:56:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|99
1624035370000|2021-06-18 16:56:10|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|10
1624035380000|2021-06-18 16:56:20|20.87|20.71|20.88|20.72|20.88|20.72|20.83|20.67|32
1624035390000|2021-06-18 16:56:30|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|25
1624035400000|2021-06-18 16:56:40|||||||||3
1624035410000|2021-06-18 16:56:50|||||||||2
1624035420000|2021-06-18 16:57:00|20.92|20.76|20.92|20.76|20.92|20.76|20.88|20.72|13
1624035430000|2021-06-18 16:57:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1624035440000|2021-06-18 16:57:20|||||||||2
1624035450000|2021-06-18 16:57:30|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|12
1624035460000|2021-06-18 16:57:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|34
1624035470000|2021-06-18 16:57:50|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|6
1624035480000|2021-06-18 16:58:00|||||||||2
1624035490000|2021-06-18 16:58:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1624035500000|2021-06-18 16:58:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|2
1624035510000|2021-06-18 16:58:30|||||||||2
1624035520000|2021-06-18 16:58:40|||||||||2
1624035530000|2021-06-18 16:58:50|||||||||2
1624035540000|2021-06-18 16:59:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|10
1624035550000|2021-06-18 16:59:10|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|2
1624035560000|2021-06-18 16:59:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|2
1624035570000|2021-06-18 16:59:30|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|176
1624035580000|2021-06-18 16:59:40|20.97|20.81|20.93|20.77|20.98|20.82|20.93|20.77|40
1624035590000|2021-06-18 16:59:50|20.92|20.76|20.93|20.77|20.93|20.77|20.88|20.72|89
1624035600000|2021-06-18 17:00:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1624035610000|2021-06-18 17:00:10|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|4
1624035620000|2021-06-18 17:00:20|||||||||10
1624035630000|2021-06-18 17:00:30|20.97|20.81|20.97|20.81|20.97|20.81|20.93|20.77|44
1624035640000|2021-06-18 17:00:40|20.95|20.79|20.93|20.77|20.97|20.81|20.93|20.77|23
1624035650000|2021-06-18 17:00:50|20.97|20.81|20.97|20.81|20.97|20.81|20.93|20.77|20
1624035660000|2021-06-18 17:01:00|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|3
1624035670000|2021-06-18 17:01:10|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|17
1624035680000|2021-06-18 17:01:20|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|2
1624035710000|2021-06-18 17:01:50|||||||||1
1624035720000|2021-06-18 17:02:00|||||||||2
1624035730000|2021-06-18 17:02:10|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|83
1624035740000|2021-06-18 17:02:20|||||||||1
1624035750000|2021-06-18 17:02:30|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1624035770000|2021-06-18 17:02:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|13
1624035780000|2021-06-18 17:03:00|||||||||17
1624035800000|2021-06-18 17:03:20|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|22
1624035810000|2021-06-18 17:03:30|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|9
1624035820000|2021-06-18 17:03:40|||||||||1
1624035830000|2021-06-18 17:03:50|||||||||5
1624035840000|2021-06-18 17:04:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|62
1624035850000|2021-06-18 17:04:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1624035860000|2021-06-18 17:04:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1624035870000|2021-06-18 17:04:30|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|15
1624035880000|2021-06-18 17:04:40|20.88|20.72|20.87|20.71|20.88|20.72|20.83|20.67|4
1624035890000|2021-06-18 17:04:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|1
1624035900000|2021-06-18 17:05:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|6
1624035910000|2021-06-18 17:05:10|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|0
1624035920000|2021-06-18 17:05:20|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|11
1624035930000|2021-06-18 17:05:30|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|4
1624035940000|2021-06-18 17:05:40|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|5
1624035950000|2021-06-18 17:05:50|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|2
1624035960000|2021-06-18 17:06:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|2
1624035970000|2021-06-18 17:06:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1624035980000|2021-06-18 17:06:20|20.9|20.74|20.9|20.74|20.92|20.76|20.88|20.72|6
1624035990000|2021-06-18 17:06:30|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|7
1624036020000|2021-06-18 17:07:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1624036030000|2021-06-18 17:07:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1624036040000|2021-06-18 17:07:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1624036050000|2021-06-18 17:07:30|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1624036060000|2021-06-18 17:07:40|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|38
1624036070000|2021-06-18 17:07:50|||||||||45
1624036100000|2021-06-18 17:08:20|||||||||44
1624036110000|2021-06-18 17:08:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|54
1624036120000|2021-06-18 17:08:40|||||||||25
1624036130000|2021-06-18 17:08:50|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|10
1624036140000|2021-06-18 17:09:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1624036180000|2021-06-18 17:09:40|||||||||10
1624036200000|2021-06-18 17:10:00|||||||||3
1624036210000|2021-06-18 17:10:10|||||||||1
1624036230000|2021-06-18 17:10:30|||||||||1
1624036260000|2021-06-18 17:11:00|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|29
1624036290000|2021-06-18 17:11:30|||||||||20
1624036300000|2021-06-18 17:11:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1624036320000|2021-06-18 17:12:00|||||||||9
1624036350000|2021-06-18 17:12:30|||||||||1
1624036360000|2021-06-18 17:12:40|||||||||1
1624036370000|2021-06-18 17:12:50|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|1
1624036380000|2021-06-18 17:13:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1624036390000|2021-06-18 17:13:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|11
1624036400000|2021-06-18 17:13:20|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|45
1624036410000|2021-06-18 17:13:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|14
1624036430000|2021-06-18 17:13:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1624036440000|2021-06-18 17:14:00|||||||||1
1624036450000|2021-06-18 17:14:10|||||||||2
1624036460000|2021-06-18 17:14:20|||||||||2
1624036470000|2021-06-18 17:14:30|||||||||2
1624036480000|2021-06-18 17:14:40|||||||||2
1624036490000|2021-06-18 17:14:50|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|50
1624036500000|2021-06-18 17:15:00|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|8
1624036520000|2021-06-18 17:15:20|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|43
1624036530000|2021-06-18 17:15:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|3
1624036570000|2021-06-18 17:16:10|||||||||1
1624036610000|2021-06-18 17:16:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|15
1624036630000|2021-06-18 17:17:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1624036660000|2021-06-18 17:17:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|10
1624036680000|2021-06-18 17:18:00|||||||||6
1624036700000|2021-06-18 17:18:20|20.69|20.53|20.71|20.55|20.71|20.55|20.68|20.52|16
1624036710000|2021-06-18 17:18:30|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|2
1624036720000|2021-06-18 17:18:40|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|1
1624036740000|2021-06-18 17:19:00|||||||||3
1624036770000|2021-06-18 17:19:30|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|17
1624036780000|2021-06-18 17:19:40|||||||||5
1624036800000|2021-06-18 17:20:00|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|54
1624036810000|2021-06-18 17:20:10|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|2
1624036820000|2021-06-18 17:20:20|||||||||1
1624036830000|2021-06-18 17:20:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1624036840000|2021-06-18 17:20:40|20.78|20.62|20.78|20.62|20.78|20.62|20.73|20.57|13
1624036930000|2021-06-18 17:22:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|7
1624036940000|2021-06-18 17:22:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|18
1624036970000|2021-06-18 17:22:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|56
1624036980000|2021-06-18 17:23:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|17
1624037000000|2021-06-18 17:23:20|||||||||4
1624037010000|2021-06-18 17:23:30|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|2
1624037020000|2021-06-18 17:23:40|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|5
1624037040000|2021-06-18 17:24:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|16
1624037050000|2021-06-18 17:24:10|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|17
1624037100000|2021-06-18 17:25:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|11
1624037110000|2021-06-18 17:25:10|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|1
1624037130000|2021-06-18 17:25:30|20.96|20.8|20.98|20.82|20.98|20.82|20.93|20.77|12
1624037140000|2021-06-18 17:25:40|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|14
1624037190000|2021-06-18 17:26:30|||||||||8
1624037200000|2021-06-18 17:26:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|6
1624037210000|2021-06-18 17:26:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|30
1624037230000|2021-06-18 17:27:10|||||||||1
1624037250000|2021-06-18 17:27:30|20.96|20.8|20.93|20.77|20.98|20.82|20.93|20.77|18
1624037260000|2021-06-18 17:27:40|||||||||2
1624037300000|2021-06-18 17:28:20|20.98|20.82|20.98|20.82|20.98|20.82|20.95|20.79|7
1624037320000|2021-06-18 17:28:40|||||||||1
1624037330000|2021-06-18 17:28:50|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|8
1624037340000|2021-06-18 17:29:00|20.93|20.77|20.93|20.77|20.98|20.82|20.93|20.77|10
1624037350000|2021-06-18 17:29:10|20.95|20.79|20.98|20.82|20.98|20.82|20.93|20.77|1
1624037370000|2021-06-18 17:29:30|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|21
1624037390000|2021-06-18 17:29:50|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|12
1624037400000|2021-06-18 17:30:00|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|1
1624037410000|2021-06-18 17:30:10|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|23
1624037430000|2021-06-18 17:30:30|||||||||2
1624037440000|2021-06-18 17:30:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|15
1624037450000|2021-06-18 17:30:50|||||||||1
1624037460000|2021-06-18 17:31:00|||||||||8
1624037470000|2021-06-18 17:31:10|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|28
1624037490000|2021-06-18 17:31:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|68
1624037510000|2021-06-18 17:31:50|20.86|20.7|20.88|20.72|20.88|20.72|20.83|20.67|54
1624037520000|2021-06-18 17:32:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|10
1624037540000|2021-06-18 17:32:20|||||||||8
1624037550000|2021-06-18 17:32:30|20.83|20.67|20.86|20.7|20.88|20.72|20.83|20.67|41
1624037560000|2021-06-18 17:32:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|3
1624037570000|2021-06-18 17:32:50|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|15
1624037580000|2021-06-18 17:33:00|||||||||1
1624037590000|2021-06-18 17:33:10|||||||||2
1624037600000|2021-06-18 17:33:20|||||||||4
1624037630000|2021-06-18 17:33:50|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|16
1624037640000|2021-06-18 17:34:00|||||||||3
1624037650000|2021-06-18 17:34:10|||||||||16
1624037660000|2021-06-18 17:34:20|||||||||2
1624037710000|2021-06-18 17:35:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|30
1624037730000|2021-06-18 17:35:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|31
1624037740000|2021-06-18 17:35:40|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|28
1624037750000|2021-06-18 17:35:50|20.78|20.62|20.81|20.65|20.83|20.67|20.78|20.62|28
1624037760000|2021-06-18 17:36:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1624037770000|2021-06-18 17:36:10|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|6
1624037780000|2021-06-18 17:36:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|2
1624037810000|2021-06-18 17:36:50|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|5
1624037830000|2021-06-18 17:37:10|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|41
1624037840000|2021-06-18 17:37:20|||||||||1
1624037880000|2021-06-18 17:38:00|||||||||1
1624037900000|2021-06-18 17:38:20|||||||||8
1624037920000|2021-06-18 17:38:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|11
1624037950000|2021-06-18 17:39:10|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|41
1624037960000|2021-06-18 17:39:20|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|9
1624037970000|2021-06-18 17:39:30|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|20
1624037990000|2021-06-18 17:39:50|||||||||3
1624038000000|2021-06-18 17:40:00|||||||||2
1624038010000|2021-06-18 17:40:10|20.86|20.7|20.88|20.72|20.88|20.72|20.84|20.68|8
1624038020000|2021-06-18 17:40:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|8
1624038030000|2021-06-18 17:40:30|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|9
1624038040000|2021-06-18 17:40:40|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|11
1624038050000|2021-06-18 17:40:50|20.86|20.7|20.86|20.7|20.88|20.72|20.84|20.68|4
1624038060000|2021-06-18 17:41:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1624038090000|2021-06-18 17:41:30|||||||||2
1624038120000|2021-06-18 17:42:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|88
1624038160000|2021-06-18 17:42:40|20.91|20.75|20.91|20.75|20.91|20.75|20.88|20.72|31
1624038170000|2021-06-18 17:42:50|20.89|20.73|20.88|20.72|20.91|20.75|20.88|20.72|7
1624038180000|2021-06-18 17:43:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1624038200000|2021-06-18 17:43:20|20.89|20.73|20.91|20.75|20.93|20.77|20.89|20.73|14
1624038210000|2021-06-18 17:43:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1624038240000|2021-06-18 17:44:00|||||||||13
1624038260000|2021-06-18 17:44:20|||||||||2
1624038310000|2021-06-18 17:45:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|28
1624038330000|2021-06-18 17:45:30|||||||||8
1624038340000|2021-06-18 17:45:40|21|20.84|20.98|20.82|21|20.84|20.98|20.82|31
1624038350000|2021-06-18 17:45:50|21.03|20.87|21.03|20.87|21.03|20.87|20.98|20.82|37
1624038360000|2021-06-18 17:46:00|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|21
1624038370000|2021-06-18 17:46:10|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|14
1624038410000|2021-06-18 17:46:50|||||||||2
1624038430000|2021-06-18 17:47:10|||||||||1
1624038460000|2021-06-18 17:47:40|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|4
1624038470000|2021-06-18 17:47:50|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1624038480000|2021-06-18 17:48:00|||||||||5
1624038490000|2021-06-18 17:48:10|21.03|20.87|21.03|20.87|21.03|20.87|20.98|20.82|10
1624038500000|2021-06-18 17:48:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1624038510000|2021-06-18 17:48:30|||||||||5
1624038520000|2021-06-18 17:48:40|||||||||2
1624038530000|2021-06-18 17:48:50|||||||||4
1624038540000|2021-06-18 17:49:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|3
1624038560000|2021-06-18 17:49:20|||||||||6
1624038570000|2021-06-18 17:49:30|||||||||6
1624038590000|2021-06-18 17:49:50|||||||||8
1624038610000|2021-06-18 17:50:10|||||||||1
1624038620000|2021-06-18 17:50:20|21.07|20.91|21.07|20.91|21.07|20.91|21.03|20.87|59
1624038630000|2021-06-18 17:50:30|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|16
1624038640000|2021-06-18 17:50:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|23
1624038650000|2021-06-18 17:50:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|14
1624038660000|2021-06-18 17:51:00|||||||||6
1624038670000|2021-06-18 17:51:10|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|53
1624038690000|2021-06-18 17:51:30|||||||||1
1624038700000|2021-06-18 17:51:40|||||||||1
1624038710000|2021-06-18 17:51:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|26
1624038730000|2021-06-18 17:52:10|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|8
1624038740000|2021-06-18 17:52:20|21.05|20.89|21.07|20.91|21.07|20.91|21.03|20.87|6
1624038760000|2021-06-18 17:52:40|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|9
1624038770000|2021-06-18 17:52:50|21.05|20.89|21.07|20.91|21.07|20.91|21.03|20.87|2
1624038780000|2021-06-18 17:53:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|6
1624038790000|2021-06-18 17:53:10|21.03|20.87|21.03|20.87|21.07|20.91|21.03|20.87|11
1624038800000|2021-06-18 17:53:20|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|33
1624038820000|2021-06-18 17:53:40|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|5
1624038830000|2021-06-18 17:53:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1624038840000|2021-06-18 17:54:00|21|20.84|21.02|20.86|21.03|20.87|21|20.84|63
1624038850000|2021-06-18 17:54:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|6
1624038860000|2021-06-18 17:54:20|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|6
1624038870000|2021-06-18 17:54:30|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|22
1624038880000|2021-06-18 17:54:40|||||||||1
1624038910000|2021-06-18 17:55:10|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|20
1624038920000|2021-06-18 17:55:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1624038940000|2021-06-18 17:55:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1624038950000|2021-06-18 17:55:50|20.98|20.82|20.98|20.82|21.02|20.86|20.98|20.82|15
1624038960000|2021-06-18 17:56:00|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|32
1624038990000|2021-06-18 17:56:30|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|4
1624039000000|2021-06-18 17:56:40|20.96|20.8|20.93|20.77|20.98|20.82|20.93|20.77|8
1624039010000|2021-06-18 17:56:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|67
1624039020000|2021-06-18 17:57:00|||||||||1
1624039050000|2021-06-18 17:57:30|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|3
1624039070000|2021-06-18 17:57:50|||||||||3
1624039080000|2021-06-18 17:58:00|20.96|20.8|20.93|20.77|20.98|20.82|20.93|20.77|8
1624039110000|2021-06-18 17:58:30|||||||||6
1624039130000|2021-06-18 17:58:50|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|38
1624039140000|2021-06-18 17:59:00|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|34
1624039150000|2021-06-18 17:59:10|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|7
1624039160000|2021-06-18 17:59:20|20.97|20.81|20.93|20.77|20.98|20.82|20.93|20.77|25
1624039180000|2021-06-18 17:59:40|||||||||4
1624039200000|2021-06-18 18:00:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|27
1624039220000|2021-06-18 18:00:20|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|23
1624039230000|2021-06-18 18:00:30|21|20.84|21.02|20.86|21.03|20.87|21|20.84|26
1624039240000|2021-06-18 18:00:40|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|9
1624039250000|2021-06-18 18:00:50|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|19
1624039260000|2021-06-18 18:01:00|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|1
1624039270000|2021-06-18 18:01:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|14
1624039280000|2021-06-18 18:01:20|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|41
1624039290000|2021-06-18 18:01:30|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|2
1624039300000|2021-06-18 18:01:40|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1624039310000|2021-06-18 18:01:50|20.84|20.68|20.84|20.68|20.88|20.72|20.84|20.68|26
1624039320000|2021-06-18 18:02:00|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|22
1624039330000|2021-06-18 18:02:10|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|9
1624039340000|2021-06-18 18:02:20|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|1
1624039350000|2021-06-18 18:02:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|21
1624039360000|2021-06-18 18:02:40|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|32
1624039370000|2021-06-18 18:02:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1624039380000|2021-06-18 18:03:00|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|72
1624039390000|2021-06-18 18:03:10|||||||||10
1624039400000|2021-06-18 18:03:20|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|9
1624039410000|2021-06-18 18:03:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1624039420000|2021-06-18 18:03:40|20.83|20.67|20.83|20.67|20.83|20.67|20.79|20.63|1
1624039430000|2021-06-18 18:03:50|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|22
1624039440000|2021-06-18 18:04:00|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|23
1624039460000|2021-06-18 18:04:20|20.89|20.73|20.89|20.73|20.93|20.77|20.88|20.72|29
1624039470000|2021-06-18 18:04:30|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|37
1624039490000|2021-06-18 18:04:50|||||||||40
1624039500000|2021-06-18 18:05:00|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|28
1624039510000|2021-06-18 18:05:10|||||||||9
1624039520000|2021-06-18 18:05:20|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|13
1624039530000|2021-06-18 18:05:30|20.91|20.75|20.91|20.75|20.93|20.77|20.88|20.72|117
1624039540000|2021-06-18 18:05:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|16
1624039550000|2021-06-18 18:05:50|||||||||5
1624039560000|2021-06-18 18:06:00|||||||||7
1624039570000|2021-06-18 18:06:10|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|35
1624039580000|2021-06-18 18:06:20|||||||||6
1624039590000|2021-06-18 18:06:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|22
1624039600000|2021-06-18 18:06:40|||||||||8
1624039610000|2021-06-18 18:06:50|20.86|20.7|20.84|20.68|20.88|20.72|20.84|20.68|14
1624039620000|2021-06-18 18:07:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|11
1624039630000|2021-06-18 18:07:10|20.86|20.7|20.88|20.72|20.88|20.72|20.84|20.68|14
1624039640000|2021-06-18 18:07:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|25
1624039650000|2021-06-18 18:07:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|16
1624039660000|2021-06-18 18:07:40|20.86|20.7|20.88|20.72|20.88|20.72|20.84|20.68|21
1624039670000|2021-06-18 18:07:50|||||||||6
1624039680000|2021-06-18 18:08:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|6
1624039690000|2021-06-18 18:08:10|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|25
1624039700000|2021-06-18 18:08:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|8
1624039710000|2021-06-18 18:08:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|77
1624039720000|2021-06-18 18:08:40|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|6
1624039730000|2021-06-18 18:08:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|5
1624039740000|2021-06-18 18:09:00|20.89|20.73|20.88|20.72|20.93|20.77|20.88|20.72|22
1624039750000|2021-06-18 18:09:10|20.89|20.73|20.88|20.72|20.93|20.77|20.88|20.72|94
1624039760000|2021-06-18 18:09:20|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|16
1624039770000|2021-06-18 18:09:30|||||||||6
1624039780000|2021-06-18 18:09:40|||||||||5
1624039790000|2021-06-18 18:09:50|||||||||6
1624039800000|2021-06-18 18:10:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|15
1624039810000|2021-06-18 18:10:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|7
1624039820000|2021-06-18 18:10:20|||||||||6
1624039830000|2021-06-18 18:10:30|20.89|20.73|20.91|20.75|20.93|20.77|20.89|20.73|28
1624039840000|2021-06-18 18:10:40|20.89|20.73|20.89|20.73|20.93|20.77|20.89|20.73|14
1624039850000|2021-06-18 18:10:50|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|13
1624039860000|2021-06-18 18:11:00|20.91|20.75|20.91|20.75|20.93|20.77|20.89|20.73|21
1624039870000|2021-06-18 18:11:10|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|56
1624039880000|2021-06-18 18:11:20|||||||||6
1624039890000|2021-06-18 18:11:30|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|24
1624039900000|2021-06-18 18:11:40|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|6
1624039910000|2021-06-18 18:11:50|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|39
1624039920000|2021-06-18 18:12:00|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|31
1624039930000|2021-06-18 18:12:10|||||||||6
1624039940000|2021-06-18 18:12:20|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|5
1624039950000|2021-06-18 18:12:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|17
1624039960000|2021-06-18 18:12:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|10
1624039970000|2021-06-18 18:12:50|||||||||6
1624039980000|2021-06-18 18:13:00|||||||||5
1624039990000|2021-06-18 18:13:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1624040000000|2021-06-18 18:13:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|5
1624040010000|2021-06-18 18:13:30|20.93|20.77|20.93|20.77|20.93|20.77|20.89|20.73|28
1624040020000|2021-06-18 18:13:40|||||||||6
1624040030000|2021-06-18 18:13:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|29
1624040040000|2021-06-18 18:14:00|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|22
1624040050000|2021-06-18 18:14:10|||||||||5
1624040060000|2021-06-18 18:14:20|||||||||6
1624040070000|2021-06-18 18:14:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|6
1624040080000|2021-06-18 18:14:40|||||||||6
1624040090000|2021-06-18 18:14:50|||||||||5
1624040100000|2021-06-18 18:15:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|8
1624040110000|2021-06-18 18:15:10|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|20
1624040120000|2021-06-18 18:15:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|23
1624040130000|2021-06-18 18:15:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|6
1624040140000|2021-06-18 18:15:40|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|28
1624040150000|2021-06-18 18:15:50|||||||||6
1624040160000|2021-06-18 18:16:00|||||||||5
1624040170000|2021-06-18 18:16:10|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|38
1624040180000|2021-06-18 18:16:20|||||||||6
1624040190000|2021-06-18 18:16:30|||||||||5
1624040200000|2021-06-18 18:16:40|||||||||6
1624040210000|2021-06-18 18:16:50|||||||||5
1624040220000|2021-06-18 18:17:00|||||||||26
1624040230000|2021-06-18 18:17:10|||||||||10
1624040240000|2021-06-18 18:17:20|||||||||64
1624040250000|2021-06-18 18:17:30|||||||||6
1624040260000|2021-06-18 18:17:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|18
1624040270000|2021-06-18 18:17:50|20.93|20.77|20.96|20.8|20.98|20.82|20.93|20.77|23
1624040280000|2021-06-18 18:18:00|20.95|20.79|20.93|20.77|20.96|20.8|20.93|20.77|7
1624040290000|2021-06-18 18:18:10|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|43
1624040300000|2021-06-18 18:18:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|7
1624040310000|2021-06-18 18:18:30|||||||||6
1624040320000|2021-06-18 18:18:40|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|9
1624040330000|2021-06-18 18:18:50|||||||||6
1624040340000|2021-06-18 18:19:00|||||||||5
1624040350000|2021-06-18 18:19:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|32
1624040360000|2021-06-18 18:19:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|38
1624040370000|2021-06-18 18:19:30|||||||||5
1624040380000|2021-06-18 18:19:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|7
1624040390000|2021-06-18 18:19:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|16
1624040400000|2021-06-18 18:20:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1624040410000|2021-06-18 18:20:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|7
1624040420000|2021-06-18 18:20:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1624040430000|2021-06-18 18:20:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|0
1624040440000|2021-06-18 18:20:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|10
1624040450000|2021-06-18 18:20:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1624040470000|2021-06-18 18:21:10|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|4
1624040480000|2021-06-18 18:21:20|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|2
1624040490000|2021-06-18 18:21:30|20.84|20.68|20.83|20.67|20.88|20.72|20.83|20.67|91
1624040500000|2021-06-18 18:21:40|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|7
1624040520000|2021-06-18 18:22:00|20.84|20.68|20.83|20.67|20.88|20.72|20.83|20.67|35
1624040530000|2021-06-18 18:22:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1624040540000|2021-06-18 18:22:20|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|11
1624040550000|2021-06-18 18:22:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1624040560000|2021-06-18 18:22:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1624040580000|2021-06-18 18:23:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1624040590000|2021-06-18 18:23:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|5
1624040600000|2021-06-18 18:23:20|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|2
1624040610000|2021-06-18 18:23:30|||||||||4
1624040620000|2021-06-18 18:23:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|8
1624040630000|2021-06-18 18:23:50|||||||||14
1624040650000|2021-06-18 18:24:10|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|26
1624040660000|2021-06-18 18:24:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1624040670000|2021-06-18 18:24:30|||||||||2
1624040680000|2021-06-18 18:24:40|||||||||3
1624040690000|2021-06-18 18:24:50|20.88|20.72|20.88|20.72|20.93|20.77|20.88|20.72|10
1624040700000|2021-06-18 18:25:00|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|3
1624040720000|2021-06-18 18:25:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|57
1624040740000|2021-06-18 18:25:40|||||||||1
1624040750000|2021-06-18 18:25:50|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|22
1624040760000|2021-06-18 18:26:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1624040770000|2021-06-18 18:26:10|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|10
1624040780000|2021-06-18 18:26:20|21|20.84|21|20.84|21.03|20.87|20.98|20.82|12
1624040790000|2021-06-18 18:26:30|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|7
1624040800000|2021-06-18 18:26:40|21|20.84|20.98|20.82|21.03|20.87|20.98|20.82|12
1624040810000|2021-06-18 18:26:50|21|20.84|20.98|20.82|21.03|20.87|20.98|20.82|5
1624040820000|2021-06-18 18:27:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|5
1624040830000|2021-06-18 18:27:10|20.93|20.77|20.95|20.79|20.98|20.82|20.93|20.77|22
1624040840000|2021-06-18 18:27:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1624040850000|2021-06-18 18:27:30|20.95|20.79|20.98|20.82|20.98|20.82|20.93|20.77|12
1624040860000|2021-06-18 18:27:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|68
1624040870000|2021-06-18 18:27:50|||||||||12
1624040880000|2021-06-18 18:28:00|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|25
1624040890000|2021-06-18 18:28:10|||||||||2
1624040900000|2021-06-18 18:28:20|||||||||1
1624040920000|2021-06-18 18:28:40|||||||||1
1624040940000|2021-06-18 18:29:00|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|4
1624040950000|2021-06-18 18:29:10|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|64
1624040960000|2021-06-18 18:29:20|||||||||100
1624040970000|2021-06-18 18:29:30|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|22
1624040980000|2021-06-18 18:29:40|||||||||10
1624041000000|2021-06-18 18:30:00|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|13
1624041010000|2021-06-18 18:30:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1624041020000|2021-06-18 18:30:20|20.98|20.82|20.98|20.82|20.98|20.82|20.95|20.79|25
1624041030000|2021-06-18 18:30:30|||||||||5
1624041040000|2021-06-18 18:30:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1624041060000|2021-06-18 18:31:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|7
1624041070000|2021-06-18 18:31:10|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|18
1624041080000|2021-06-18 18:31:20|||||||||2
1624041100000|2021-06-18 18:31:40|||||||||4
1624041110000|2021-06-18 18:31:50|||||||||3
1624041120000|2021-06-18 18:32:00|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|12
1624041130000|2021-06-18 18:32:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|9
1624041140000|2021-06-18 18:32:20|20.98|20.82|20.98|20.82|21.03|20.87|20.98|20.82|7
1624041150000|2021-06-18 18:32:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|9
1624041160000|2021-06-18 18:32:40|21|20.84|20.98|20.82|21.03|20.87|20.98|20.82|11
1624041170000|2021-06-18 18:32:50|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|4
1624041180000|2021-06-18 18:33:00|||||||||10
1624041200000|2021-06-18 18:33:20|21.03|20.87|21|20.84|21.03|20.87|21|20.84|6
1624041210000|2021-06-18 18:33:30|21.03|20.87|21|20.84|21.03|20.87|20.98|20.82|3
1624041220000|2021-06-18 18:33:40|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|10
1624041230000|2021-06-18 18:33:50|||||||||22
1624041260000|2021-06-18 18:34:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|64
1624041270000|2021-06-18 18:34:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|7
1624041280000|2021-06-18 18:34:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|27
1624041300000|2021-06-18 18:35:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|29
1624041310000|2021-06-18 18:35:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|42
1624041320000|2021-06-18 18:35:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1624041330000|2021-06-18 18:35:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|7
1624041340000|2021-06-18 18:35:40|||||||||2
1624041380000|2021-06-18 18:36:20|||||||||60
1624041390000|2021-06-18 18:36:30|||||||||2
1624041400000|2021-06-18 18:36:40|||||||||3
1624041410000|2021-06-18 18:36:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1624041420000|2021-06-18 18:37:00|||||||||1
1624041430000|2021-06-18 18:37:10|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|20
1624041440000|2021-06-18 18:37:20|||||||||2
1624041450000|2021-06-18 18:37:30|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|109
1624041460000|2021-06-18 18:37:40|||||||||1
1624041470000|2021-06-18 18:37:50|||||||||10
1624041480000|2021-06-18 18:38:00|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|6
1624041490000|2021-06-18 18:38:10|||||||||3
1624041500000|2021-06-18 18:38:20|||||||||3
1624041520000|2021-06-18 18:38:40|21.15|20.99|21.18|21.02|21.18|21.02|21.13|20.97|45
1624041530000|2021-06-18 18:38:50|||||||||6
1624041540000|2021-06-18 18:39:00|||||||||13
1624041550000|2021-06-18 18:39:10|||||||||1
1624041560000|2021-06-18 18:39:20|||||||||136
1624041570000|2021-06-18 18:39:30|||||||||3
1624041580000|2021-06-18 18:39:40|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|28
1624041590000|2021-06-18 18:39:50|21.17|21.01|21.17|21.01|21.18|21.02|21.15|20.99|18
1624041600000|2021-06-18 18:40:00|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|26
1624041610000|2021-06-18 18:40:10|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|11
1624041630000|2021-06-18 18:40:30|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|17
1624041640000|2021-06-18 18:40:40|||||||||3
1624041650000|2021-06-18 18:40:50|||||||||23
1624041660000|2021-06-18 18:41:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|9
1624041680000|2021-06-18 18:41:20|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|5
1624041690000|2021-06-18 18:41:30|||||||||24
1624041700000|2021-06-18 18:41:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|4
1624041710000|2021-06-18 18:41:50|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|56
1624041720000|2021-06-18 18:42:00|21.23|21.07|21.23|21.07|21.27|21.11|21.23|21.07|34
1624041730000|2021-06-18 18:42:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|25
1624041740000|2021-06-18 18:42:20|||||||||11
1624041750000|2021-06-18 18:42:30|||||||||2
1624041760000|2021-06-18 18:42:40|||||||||7
1624041770000|2021-06-18 18:42:50|||||||||1
1624041780000|2021-06-18 18:43:00|||||||||7
1624041790000|2021-06-18 18:43:10|||||||||35
1624041800000|2021-06-18 18:43:20|||||||||3
1624041810000|2021-06-18 18:43:30|||||||||9
1624041820000|2021-06-18 18:43:40|||||||||13
1624041830000|2021-06-18 18:43:50|||||||||4
1624041840000|2021-06-18 18:44:00|||||||||4
1624041850000|2021-06-18 18:44:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|9
1624041860000|2021-06-18 18:44:20|||||||||7
1624041870000|2021-06-18 18:44:30|||||||||5
1624041880000|2021-06-18 18:44:40|||||||||2
1624041890000|2021-06-18 18:44:50|||||||||2
1624041900000|2021-06-18 18:45:00|||||||||2
1624041910000|2021-06-18 18:45:10|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|54
1624041920000|2021-06-18 18:45:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1624041930000|2021-06-18 18:45:30|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|26
1624041940000|2021-06-18 18:45:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|23
1624041950000|2021-06-18 18:45:50|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|2
1624041960000|2021-06-18 18:46:00|||||||||1
1624041970000|2021-06-18 18:46:10|||||||||1
1624041980000|2021-06-18 18:46:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1624041990000|2021-06-18 18:46:30|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|2
1624042010000|2021-06-18 18:46:50|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1624042020000|2021-06-18 18:47:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1624042040000|2021-06-18 18:47:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|7
1624042050000|2021-06-18 18:47:30|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1624042060000|2021-06-18 18:47:40|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|0
1624042070000|2021-06-18 18:47:50|||||||||7
1624042080000|2021-06-18 18:48:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|8
1624042090000|2021-06-18 18:48:10|||||||||20
1624042100000|2021-06-18 18:48:20|||||||||1
1624042110000|2021-06-18 18:48:30|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|8
1624042130000|2021-06-18 18:48:50|||||||||3
1624042140000|2021-06-18 18:49:00|||||||||1
1624042150000|2021-06-18 18:49:10|||||||||1
1624042160000|2021-06-18 18:49:20|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|67
1624042170000|2021-06-18 18:49:30|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1624042180000|2021-06-18 18:49:40|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1624042190000|2021-06-18 18:49:50|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|1
1624042200000|2021-06-18 18:50:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1624042210000|2021-06-18 18:50:10|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|58
1624042220000|2021-06-18 18:50:20|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|8
1624042230000|2021-06-18 18:50:30|||||||||10
1624042240000|2021-06-18 18:50:40|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|43
1624042250000|2021-06-18 18:50:50|||||||||8
1624042260000|2021-06-18 18:51:00|||||||||1
1624042270000|2021-06-18 18:51:10|||||||||1
1624042280000|2021-06-18 18:51:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|48
1624042310000|2021-06-18 18:51:50|||||||||12
1624042320000|2021-06-18 18:52:00|21.22|21.06|21.23|21.07|21.25|21.09|21.22|21.06|20
1624042330000|2021-06-18 18:52:10|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|11
1624042340000|2021-06-18 18:52:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1624042350000|2021-06-18 18:52:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1624042380000|2021-06-18 18:53:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|5
1624042390000|2021-06-18 18:53:10|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1624042400000|2021-06-18 18:53:20|||||||||9
1624042410000|2021-06-18 18:53:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1624042420000|2021-06-18 18:53:40|||||||||1
1624042430000|2021-06-18 18:53:50|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|14
1624042440000|2021-06-18 18:54:00|||||||||5
1624042450000|2021-06-18 18:54:10|21.3|21.14|21.28|21.12|21.32|21.16|21.28|21.12|20
1624042460000|2021-06-18 18:54:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1624042470000|2021-06-18 18:54:30|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|7
1624042480000|2021-06-18 18:54:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|26
1624042490000|2021-06-18 18:54:50|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|19
1624042500000|2021-06-18 18:55:00|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|8
1624042510000|2021-06-18 18:55:10|||||||||2
1624042520000|2021-06-18 18:55:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|2
1624042530000|2021-06-18 18:55:30|||||||||9
1624042540000|2021-06-18 18:55:40|||||||||4
1624042550000|2021-06-18 18:55:50|||||||||4
1624042580000|2021-06-18 18:56:20|||||||||1
1624042590000|2021-06-18 18:56:30|21.34|21.18|21.32|21.16|21.36|21.2|21.32|21.16|12
1624042600000|2021-06-18 18:56:40|||||||||6
1624042610000|2021-06-18 18:56:50|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|29
1624042620000|2021-06-18 18:57:00|21.34|21.18|21.36|21.2|21.36|21.2|21.32|21.16|22
1624042630000|2021-06-18 18:57:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1624042640000|2021-06-18 18:57:20|||||||||7
1624042650000|2021-06-18 18:57:30|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|0
1624042660000|2021-06-18 18:57:40|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|5
1624042670000|2021-06-18 18:57:50|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|37
1624042680000|2021-06-18 18:58:00|||||||||19
1624042690000|2021-06-18 18:58:10|||||||||1
1624042700000|2021-06-18 18:58:20|21.34|21.18|21.37|21.21|21.37|21.21|21.32|21.16|17
1624042710000|2021-06-18 18:58:30|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|10
1624042740000|2021-06-18 18:59:00|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|18
1624042750000|2021-06-18 18:59:10|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|80
1624042760000|2021-06-18 18:59:20|||||||||1
1624042770000|2021-06-18 18:59:30|||||||||1
1624042780000|2021-06-18 18:59:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|25
1624042800000|2021-06-18 19:00:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|12
1624042810000|2021-06-18 19:00:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1624042820000|2021-06-18 19:00:20|||||||||7
1624042830000|2021-06-18 19:00:30|21.39|21.23|21.37|21.21|21.42|21.26|21.37|21.21|103
1624042840000|2021-06-18 19:00:40|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|145
1624042850000|2021-06-18 19:00:50|21.32|21.16|21.34|21.18|21.37|21.21|21.32|21.16|71
1624042860000|2021-06-18 19:01:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|2
1624042870000|2021-06-18 19:01:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|80
1624042880000|2021-06-18 19:01:20|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|90
1624042890000|2021-06-18 19:01:30|||||||||4
1624042900000|2021-06-18 19:01:40|||||||||9
1624042910000|2021-06-18 19:01:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|9
1624042920000|2021-06-18 19:02:00|||||||||1
1624042930000|2021-06-18 19:02:10|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|112
1624042940000|2021-06-18 19:02:20|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|26
1624042950000|2021-06-18 19:02:30|||||||||5
1624042960000|2021-06-18 19:02:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|12
1624042970000|2021-06-18 19:02:50|||||||||6
1624042980000|2021-06-18 19:03:00|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|207
1624042990000|2021-06-18 19:03:10|21.24|21.08|21.27|21.11|21.27|21.11|21.22|21.06|52
1624043000000|2021-06-18 19:03:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|32
1624043010000|2021-06-18 19:03:30|||||||||10
1624043020000|2021-06-18 19:03:40|||||||||68
1624043030000|2021-06-18 19:03:50|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|10
1624043040000|2021-06-18 19:04:00|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|14
1624043050000|2021-06-18 19:04:10|21.41|21.25|21.5|21.34|21.5|21.34|21.41|21.25|108
1624043060000|2021-06-18 19:04:20|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|57
1624043070000|2021-06-18 19:04:30|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|190
1624043080000|2021-06-18 19:04:40|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|10
1624043090000|2021-06-18 19:04:50|||||||||2
1624043100000|2021-06-18 19:05:00|21.5|21.34|21.5|21.34|21.5|21.34|21.46|21.3|58
1624043110000|2021-06-18 19:05:10|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|91
1624043120000|2021-06-18 19:05:20|21.51|21.35|21.55|21.39|21.55|21.39|21.5|21.34|46
1624043130000|2021-06-18 19:05:30|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|21
1624043140000|2021-06-18 19:05:40|21.6|21.44|21.51|21.35|21.6|21.44|21.5|21.34|86
1624043150000|2021-06-18 19:05:50|21.5|21.34|21.5|21.34|21.55|21.39|21.5|21.34|16
1624043160000|2021-06-18 19:06:00|21.51|21.35|21.5|21.34|21.55|21.39|21.5|21.34|51
1624043170000|2021-06-18 19:06:10|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|29
1624043180000|2021-06-18 19:06:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|16
1624043190000|2021-06-18 19:06:30|21.55|21.39|21.58|21.42|21.6|21.44|21.55|21.39|55
1624043200000|2021-06-18 19:06:40|21.6|21.44|21.6|21.44|21.6|21.44|21.55|21.39|17
1624043210000|2021-06-18 19:06:50|||||||||1
1624043220000|2021-06-18 19:07:00|21.55|21.39|21.55|21.39|21.6|21.44|21.55|21.39|7
1624043230000|2021-06-18 19:07:10|||||||||6
1624043240000|2021-06-18 19:07:20|||||||||19
1624043250000|2021-06-18 19:07:30|||||||||4
1624043260000|2021-06-18 19:07:40|21.51|21.35|21.51|21.35|21.55|21.39|21.51|21.35|121
1624043270000|2021-06-18 19:07:50|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|24
1624043280000|2021-06-18 19:08:00|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|27
1624043290000|2021-06-18 19:08:10|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|18
1624043300000|2021-06-18 19:08:20|21.46|21.3|21.46|21.3|21.46|21.3|21.45|21.29|17
1624043310000|2021-06-18 19:08:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1624043320000|2021-06-18 19:08:40|||||||||1
1624043330000|2021-06-18 19:08:50|||||||||15
1624043340000|2021-06-18 19:09:00|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|50
1624043350000|2021-06-18 19:09:10|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|16
1624043360000|2021-06-18 19:09:20|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|10
1624043370000|2021-06-18 19:09:30|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1624043400000|2021-06-18 19:10:00|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|10
1624043410000|2021-06-18 19:10:10|21.5|21.34|21.5|21.34|21.51|21.35|21.46|21.3|38
1624043420000|2021-06-18 19:10:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1624043430000|2021-06-18 19:10:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|75
1624043440000|2021-06-18 19:10:40|21.58|21.42|21.55|21.39|21.6|21.44|21.55|21.39|73
1624043450000|2021-06-18 19:10:50|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|8
1624043460000|2021-06-18 19:11:00|||||||||39
1624043470000|2021-06-18 19:11:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|26
1624043480000|2021-06-18 19:11:20|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|36
1624043490000|2021-06-18 19:11:30|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|28
1624043500000|2021-06-18 19:11:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|10
1624043510000|2021-06-18 19:11:50|||||||||56
1624043520000|2021-06-18 19:12:00|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|15
1624043530000|2021-06-18 19:12:10|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|50
1624043540000|2021-06-18 19:12:20|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|1
1624043550000|2021-06-18 19:12:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|74
1624043560000|2021-06-18 19:12:40|21.44|21.28|21.42|21.26|21.46|21.3|21.42|21.26|71
1624043570000|2021-06-18 19:12:50|21.41|21.25|21.37|21.21|21.42|21.26|21.37|21.21|38
1624043580000|2021-06-18 19:13:00|||||||||9
1624043590000|2021-06-18 19:13:10|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|127
1624043600000|2021-06-18 19:13:20|21.41|21.25|21.41|21.25|21.42|21.26|21.37|21.21|76
1624043610000|2021-06-18 19:13:30|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|5
1624043620000|2021-06-18 19:13:40|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|6
1624043630000|2021-06-18 19:13:50|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|5
1624043640000|2021-06-18 19:14:00|||||||||41
1624043650000|2021-06-18 19:14:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|55
1624043660000|2021-06-18 19:14:20|21.27|21.11|21.29|21.13|21.32|21.16|21.27|21.11|132
1624043670000|2021-06-18 19:14:30|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|55
1624043680000|2021-06-18 19:14:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|28
1624043690000|2021-06-18 19:14:50|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|66
1624043700000|2021-06-18 19:15:00|21.32|21.16|21.32|21.16|21.32|21.16|21.29|21.13|11
1624043710000|2021-06-18 19:15:10|21.36|21.2|21.36|21.2|21.36|21.2|21.32|21.16|96
1624043720000|2021-06-18 19:15:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|24
1624043730000|2021-06-18 19:15:30|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|96
1624043740000|2021-06-18 19:15:40|21.34|21.18|21.37|21.21|21.37|21.21|21.32|21.16|6
1624043750000|2021-06-18 19:15:50|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|26
1624043760000|2021-06-18 19:16:00|||||||||1
1624043770000|2021-06-18 19:16:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|9
1624043780000|2021-06-18 19:16:20|||||||||1
1624043790000|2021-06-18 19:16:30|21.31|21.15|21.31|21.15|21.31|21.15|21.27|21.11|14
1624043800000|2021-06-18 19:16:40|21.27|21.11|21.27|21.11|21.31|21.15|21.27|21.11|13
1624043810000|2021-06-18 19:16:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|4
1624043820000|2021-06-18 19:17:00|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|32
1624043830000|2021-06-18 19:17:10|||||||||17
1624043840000|2021-06-18 19:17:20|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|11
1624043850000|2021-06-18 19:17:30|||||||||8
1624043880000|2021-06-18 19:18:00|||||||||6
1624043890000|2021-06-18 19:18:10|21.17|21.01|21.19|21.03|21.22|21.06|21.17|21.01|66
1624043900000|2021-06-18 19:18:20|21.17|21.01|21.19|21.03|21.22|21.06|21.17|21.01|41
1624043910000|2021-06-18 19:18:30|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|25
1624043920000|2021-06-18 19:18:40|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|48
1624043930000|2021-06-18 19:18:50|||||||||29
1624043940000|2021-06-18 19:19:00|||||||||5
1624043950000|2021-06-18 19:19:10|||||||||19
1624043960000|2021-06-18 19:19:20|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|199
1624043970000|2021-06-18 19:19:30|||||||||1
1624043980000|2021-06-18 19:19:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|9
1624043990000|2021-06-18 19:19:50|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|77
1624044000000|2021-06-18 19:20:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|17
1624044010000|2021-06-18 19:20:10|21.09|20.93|21.12|20.96|21.12|20.96|21.07|20.91|11
1624044020000|2021-06-18 19:20:20|||||||||93
1624044030000|2021-06-18 19:20:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1624044040000|2021-06-18 19:20:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|41
1624044050000|2021-06-18 19:20:50|||||||||3
1624044060000|2021-06-18 19:21:00|||||||||15
1624044070000|2021-06-18 19:21:10|||||||||5
1624044090000|2021-06-18 19:21:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|42
1624044100000|2021-06-18 19:21:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|51
1624044110000|2021-06-18 19:21:50|||||||||4
1624044130000|2021-06-18 19:22:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|6
1624044140000|2021-06-18 19:22:20|21.02|20.86|21.02|20.86|21.07|20.91|21.02|20.86|129
1624044180000|2021-06-18 19:23:00|20.97|20.81|20.97|20.81|21.02|20.86|20.97|20.81|48
1624044200000|2021-06-18 19:23:20|||||||||4
1624044210000|2021-06-18 19:23:30|||||||||6
1624044220000|2021-06-18 19:23:40|||||||||5
1624044230000|2021-06-18 19:23:50|||||||||20
1624044240000|2021-06-18 19:24:00|||||||||17
1624044250000|2021-06-18 19:24:10|||||||||13
1624044270000|2021-06-18 19:24:30|||||||||7
1624044280000|2021-06-18 19:24:40|||||||||52
1624044290000|2021-06-18 19:24:50|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|82
1624044300000|2021-06-18 19:25:00|||||||||63
1624044310000|2021-06-18 19:25:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|12
1624044320000|2021-06-18 19:25:20|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|76
1624044330000|2021-06-18 19:25:30|||||||||8
1624044340000|2021-06-18 19:25:40|||||||||20
1624044350000|2021-06-18 19:25:50|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|45
1624044360000|2021-06-18 19:26:00|||||||||7
1624044370000|2021-06-18 19:26:10|||||||||9
1624044380000|2021-06-18 19:26:20|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|34
1624044390000|2021-06-18 19:26:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1624044400000|2021-06-18 19:26:40|||||||||4
1624044410000|2021-06-18 19:26:50|||||||||12
1624044420000|2021-06-18 19:27:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|17
1624044430000|2021-06-18 19:27:10|||||||||5
1624044440000|2021-06-18 19:27:20|||||||||1
1624044450000|2021-06-18 19:27:30|||||||||8
1624044460000|2021-06-18 19:27:40|||||||||11
1624044480000|2021-06-18 19:28:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1624044490000|2021-06-18 19:28:10|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|65
1624044500000|2021-06-18 19:28:20|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|41
1624044510000|2021-06-18 19:28:30|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|6
1624044520000|2021-06-18 19:28:40|21.09|20.93|21.12|20.96|21.12|20.96|21.07|20.91|33
1624044530000|2021-06-18 19:28:50|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|107
1624044540000|2021-06-18 19:29:00|21.17|21.01|21.14|20.98|21.17|21.01|21.12|20.96|77
1624044550000|2021-06-18 19:29:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1624044560000|2021-06-18 19:29:20|||||||||14
1624044570000|2021-06-18 19:29:30|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|34
1624044590000|2021-06-18 19:29:50|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|36
1624044600000|2021-06-18 19:30:00|||||||||62
1624044610000|2021-06-18 19:30:10|||||||||5
1624044620000|2021-06-18 19:30:20|||||||||13
1624044630000|2021-06-18 19:30:30|||||||||4
1624044640000|2021-06-18 19:30:40|||||||||10
1624044650000|2021-06-18 19:30:50|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|87
1624044660000|2021-06-18 19:31:00|||||||||5
1624044670000|2021-06-18 19:31:10|||||||||6
1624044680000|2021-06-18 19:31:20|||||||||61
1624044690000|2021-06-18 19:31:30|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|103
1624044700000|2021-06-18 19:31:40|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|15
1624044710000|2021-06-18 19:31:50|||||||||15
1624044720000|2021-06-18 19:32:00|||||||||31
1624044730000|2021-06-18 19:32:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|36
1624044740000|2021-06-18 19:32:20|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|99
1624044750000|2021-06-18 19:32:30|21.27|21.11|21.26|21.1|21.31|21.15|21.26|21.1|91
1624044760000|2021-06-18 19:32:40|||||||||6
1624044770000|2021-06-18 19:32:50|||||||||4
1624044780000|2021-06-18 19:33:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1624044790000|2021-06-18 19:33:10|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|18
1624044800000|2021-06-18 19:33:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|75
1624044810000|2021-06-18 19:33:30|||||||||4
1624044820000|2021-06-18 19:33:40|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|11
1624044830000|2021-06-18 19:33:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|4
1624044840000|2021-06-18 19:34:00|21.22|21.06|21.26|21.1|21.26|21.1|21.22|21.06|13
1624044850000|2021-06-18 19:34:10|21.27|21.11|21.31|21.15|21.31|21.15|21.27|21.11|19
1624044860000|2021-06-18 19:34:20|||||||||5
1624044870000|2021-06-18 19:34:30|||||||||4
1624044880000|2021-06-18 19:34:40|21.27|21.11|21.26|21.1|21.31|21.15|21.26|21.1|17
1624044890000|2021-06-18 19:34:50|||||||||8
1624044900000|2021-06-18 19:35:00|21.22|21.06|21.22|21.06|21.26|21.1|21.22|21.06|23
1624044910000|2021-06-18 19:35:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|13
1624044920000|2021-06-18 19:35:20|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|4
1624044930000|2021-06-18 19:35:30|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|11
1624044940000|2021-06-18 19:35:40|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|4
1624044950000|2021-06-18 19:35:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|26
1624044960000|2021-06-18 19:36:00|||||||||10
1624044970000|2021-06-18 19:36:10|||||||||15
1624044980000|2021-06-18 19:36:20|21.21|21.05|21.24|21.08|21.26|21.1|21.21|21.05|221
1624044990000|2021-06-18 19:36:30|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|66
1624045000000|2021-06-18 19:36:40|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|17
1624045010000|2021-06-18 19:36:50|||||||||5
1624045020000|2021-06-18 19:37:00|||||||||7
1624045030000|2021-06-18 19:37:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|38
1624045040000|2021-06-18 19:37:20|||||||||4
1624045050000|2021-06-18 19:37:30|||||||||8
1624045060000|2021-06-18 19:37:40|21.12|20.96|21.14|20.98|21.17|21.01|21.12|20.96|62
1624045070000|2021-06-18 19:37:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|29
1624045080000|2021-06-18 19:38:00|||||||||9
1624045090000|2021-06-18 19:38:10|||||||||5
1624045100000|2021-06-18 19:38:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1624045110000|2021-06-18 19:38:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|24
1624045120000|2021-06-18 19:38:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|64
1624045130000|2021-06-18 19:38:50|21.03|20.87|21.07|20.91|21.07|20.91|21.02|20.86|9
1624045140000|2021-06-18 19:39:00|||||||||4
1624045150000|2021-06-18 19:39:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|8
1624045160000|2021-06-18 19:39:20|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|33
1624045170000|2021-06-18 19:39:30|||||||||15
1624045180000|2021-06-18 19:39:40|||||||||12
1624045190000|2021-06-18 19:39:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|19
1624045200000|2021-06-18 19:40:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|16
1624045210000|2021-06-18 19:40:10|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|16
1624045220000|2021-06-18 19:40:20|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|4
1624045230000|2021-06-18 19:40:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|5
1624045240000|2021-06-18 19:40:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|4
1624045250000|2021-06-18 19:40:50|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|94
1624045260000|2021-06-18 19:41:00|21.02|20.86|20.98|20.82|21.03|20.87|20.98|20.82|31
1624045270000|2021-06-18 19:41:10|21.02|20.86|20.98|20.82|21.03|20.87|20.98|20.82|81
1624045280000|2021-06-18 19:41:20|||||||||7
1624045290000|2021-06-18 19:41:30|||||||||5
1624045300000|2021-06-18 19:41:40|||||||||6
1624045310000|2021-06-18 19:41:50|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|60
1624045320000|2021-06-18 19:42:00|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|14
1624045330000|2021-06-18 19:42:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|15
1624045340000|2021-06-18 19:42:20|||||||||5
1624045350000|2021-06-18 19:42:30|||||||||41
1624045360000|2021-06-18 19:42:40|||||||||4
1624045370000|2021-06-18 19:42:50|||||||||4
1624045380000|2021-06-18 19:43:00|20.95|20.79|20.93|20.77|20.98|20.82|20.88|20.72|31
1624045390000|2021-06-18 19:43:10|20.9|20.74|20.93|20.77|20.93|20.77|20.88|20.72|83
1624045400000|2021-06-18 19:43:20|||||||||13
1624045410000|2021-06-18 19:43:30|||||||||11
1624045420000|2021-06-18 19:43:40|||||||||24
1624045430000|2021-06-18 19:43:50|||||||||5
1624045440000|2021-06-18 19:44:00|||||||||5
1624045450000|2021-06-18 19:44:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|25
1624045460000|2021-06-18 19:44:20|||||||||34
1624045470000|2021-06-18 19:44:30|||||||||21
1624045480000|2021-06-18 19:44:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|8
1624045490000|2021-06-18 19:44:50|||||||||10
1624045500000|2021-06-18 19:45:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|51
1624045530000|2021-06-18 19:45:30|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|47
1624045540000|2021-06-18 19:45:40|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|4
1624045550000|2021-06-18 19:45:50|20.92|20.76|20.93|20.77|20.93|20.77|20.9|20.74|26
1624045560000|2021-06-18 19:46:00|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|13
1624045580000|2021-06-18 19:46:20|20.9|20.74|20.93|20.77|20.93|20.77|20.88|20.72|5
1624045590000|2021-06-18 19:46:30|20.97|20.81|20.97|20.81|20.97|20.81|20.93|20.77|47
1624045600000|2021-06-18 19:46:40|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|1
1624045610000|2021-06-18 19:46:50|||||||||23
1624045620000|2021-06-18 19:47:00|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|19
1624045630000|2021-06-18 19:47:10|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|20
1624045640000|2021-06-18 19:47:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|0
1624045660000|2021-06-18 19:47:40|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|25
1624045670000|2021-06-18 19:47:50|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|17
1624045680000|2021-06-18 19:48:00|20.98|20.82|21|20.84|21|20.84|20.97|20.81|25
1624045690000|2021-06-18 19:48:10|21.02|20.86|21.02|20.86|21.02|20.86|20.98|20.82|28
1624045700000|2021-06-18 19:48:20|||||||||11
1624045710000|2021-06-18 19:48:30|||||||||22
1624045720000|2021-06-18 19:48:40|20.98|20.82|21|20.84|21.02|20.86|20.98|20.82|54
1624045730000|2021-06-18 19:48:50|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|18
1624045740000|2021-06-18 19:49:00|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|23
1624045750000|2021-06-18 19:49:10|20.95|20.79|21.02|20.86|21.02|20.86|20.95|20.79|81
1624045760000|2021-06-18 19:49:20|||||||||8
1624045770000|2021-06-18 19:49:30|||||||||8
1624045780000|2021-06-18 19:49:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|39
1624045790000|2021-06-18 19:49:50|||||||||6
1624045800000|2021-06-18 19:50:00|21.02|20.86|21.02|20.86|21.02|20.86|20.97|20.81|162
1624045810000|2021-06-18 19:50:10|20.98|20.82|20.97|20.81|20.98|20.82|20.92|20.76|49
1624045820000|2021-06-18 19:50:20|||||||||81
1624045840000|2021-06-18 19:50:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|44
1624045850000|2021-06-18 19:50:50|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|7
1624045860000|2021-06-18 19:51:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1624045870000|2021-06-18 19:51:10|||||||||46
1624045880000|2021-06-18 19:51:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1624045890000|2021-06-18 19:51:30|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|10
1624045900000|2021-06-18 19:51:40|20.98|20.82|21.02|20.86|21.02|20.86|20.97|20.81|21
1624045910000|2021-06-18 19:51:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1624045920000|2021-06-18 19:52:00|20.93|20.77|20.95|20.79|20.97|20.81|20.92|20.76|142
1624045930000|2021-06-18 19:52:10|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|28
1624045950000|2021-06-18 19:52:30|||||||||1
1624045960000|2021-06-18 19:52:40|20.88|20.72|20.88|20.72|20.9|20.74|20.87|20.71|23
1624045970000|2021-06-18 19:52:50|20.92|20.76|20.92|20.76|20.92|20.76|20.88|20.72|33
1624045980000|2021-06-18 19:53:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|11
1624045990000|2021-06-18 19:53:10|||||||||3
1624046000000|2021-06-18 19:53:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|11
1624046010000|2021-06-18 19:53:30|20.85|20.69|20.87|20.71|20.87|20.71|20.83|20.67|23
1624046020000|2021-06-18 19:53:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|8
1624046030000|2021-06-18 19:53:50|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|30
1624046040000|2021-06-18 19:54:00|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|1
1624046050000|2021-06-18 19:54:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1624046060000|2021-06-18 19:54:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|44
1624046070000|2021-06-18 19:54:30|||||||||10
1624046090000|2021-06-18 19:54:50|20.83|20.67|20.83|20.67|20.88|20.72|20.83|20.67|153
1624046100000|2021-06-18 19:55:00|20.87|20.71|20.87|20.71|20.92|20.76|20.83|20.67|98
1624046110000|2021-06-18 19:55:10|20.88|20.72|20.92|20.76|20.92|20.76|20.87|20.71|33
1624046120000|2021-06-18 19:55:20|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|80
1624046130000|2021-06-18 19:55:30|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|233
1624046140000|2021-06-18 19:55:40|21.02|20.86|21.02|20.86|21.02|20.86|20.97|20.81|67
1624046150000|2021-06-18 19:55:50|||||||||16
1624046160000|2021-06-18 19:56:00|||||||||25
1624046170000|2021-06-18 19:56:10|||||||||2
1624046180000|2021-06-18 19:56:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|17
1624046190000|2021-06-18 19:56:30|21.03|20.87|21.07|20.91|21.07|20.91|21.02|20.86|33
1624046200000|2021-06-18 19:56:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|62
1624046210000|2021-06-18 19:56:50|||||||||10
1624046220000|2021-06-18 19:57:00|||||||||26
1624046230000|2021-06-18 19:57:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|41
1624046240000|2021-06-18 19:57:20|||||||||17
1624046250000|2021-06-18 19:57:30|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|68
1624046260000|2021-06-18 19:57:40|||||||||56
1624046270000|2021-06-18 19:57:50|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|82
1624046280000|2021-06-18 19:58:00|21.08|20.92|21.07|20.91|21.12|20.96|21.07|20.91|109
1624046290000|2021-06-18 19:58:10|||||||||4
1624046300000|2021-06-18 19:58:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|126
1624046310000|2021-06-18 19:58:30|21.05|20.89|21.07|20.91|21.07|20.91|21.03|20.87|27
1624046320000|2021-06-18 19:58:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|29
1624046330000|2021-06-18 19:58:50|21.07|20.91|21.08|20.92|21.12|20.96|21.07|20.91|19
1624046340000|2021-06-18 19:59:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|14
1624046350000|2021-06-18 19:59:10|21.13|20.97|21.22|21.06|21.27|21.11|21.13|20.97|166
1624046360000|2021-06-18 19:59:20|21.27|21.11|21.42|21.26|21.42|21.26|21.27|21.11|109
1624046370000|2021-06-18 19:59:30|21.41|21.25|21.51|21.35|21.51|21.35|21.37|21.21|200
1624046380000|2021-06-18 19:59:40|21.56|21.4|21.61|21.45|21.61|21.45|21.51|21.35|352
1624046390000|2021-06-18 19:59:50|21.6|21.44|21.51|21.35|21.61|21.45|21.51|21.35|265
1624046400000|2021-06-18 20:00:00|21.56|21.4|21.46|21.3|21.56|21.4|21.46|21.3|128
1624046410000|2021-06-18 20:00:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|29
1624046420000|2021-06-18 20:00:20|||||||||13
1624046430000|2021-06-18 20:00:30|||||||||54
1624046440000|2021-06-18 20:00:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|23
1624046450000|2021-06-18 20:00:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|10
1624046460000|2021-06-18 20:01:00|||||||||6
1624046470000|2021-06-18 20:01:10|21.58|21.42|21.61|21.45|21.66|21.5|21.58|21.42|126
1624046480000|2021-06-18 20:01:20|||||||||13
1624046490000|2021-06-18 20:01:30|||||||||36
1624046500000|2021-06-18 20:01:40|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|40
1624046510000|2021-06-18 20:01:50|||||||||1
1624046520000|2021-06-18 20:02:00|21.7|21.54|21.76|21.6|21.76|21.6|21.7|21.54|54
1624046530000|2021-06-18 20:02:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|41
1624046540000|2021-06-18 20:02:20|21.76|21.6|21.76|21.6|21.8|21.64|21.76|21.6|52
1624046550000|2021-06-18 20:02:30|21.75|21.59|21.71|21.55|21.75|21.59|21.71|21.55|17
1624046560000|2021-06-18 20:02:40|||||||||25
1624046570000|2021-06-18 20:02:50|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|14
1624046580000|2021-06-18 20:03:00|21.71|21.55|21.71|21.55|21.71|21.55|21.7|21.54|2
1624046590000|2021-06-18 20:03:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|13
1624046600000|2021-06-18 20:03:20|||||||||2
1624046610000|2021-06-18 20:03:30|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|31
1624046620000|2021-06-18 20:03:40|||||||||3
1624046630000|2021-06-18 20:03:50|||||||||5
1624046640000|2021-06-18 20:04:00|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|41
1624046650000|2021-06-18 20:04:10|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|77
1624046660000|2021-06-18 20:04:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|37
1624046680000|2021-06-18 20:04:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|249
1624046690000|2021-06-18 20:04:50|21.46|21.3|21.46|21.3|21.51|21.35|21.46|21.3|79
1624046700000|2021-06-18 20:05:00|||||||||121
1624046710000|2021-06-18 20:05:10|||||||||24
1624046720000|2021-06-18 20:05:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|85
1624046730000|2021-06-18 20:05:30|21.46|21.3|21.46|21.3|21.46|21.3|21.41|21.25|57
1624046740000|2021-06-18 20:05:40|||||||||76
1624046750000|2021-06-18 20:05:50|||||||||11
1624046760000|2021-06-18 20:06:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|5
1624046770000|2021-06-18 20:06:10|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|69
1624046780000|2021-06-18 20:06:20|21.45|21.29|21.46|21.3|21.46|21.3|21.41|21.25|8
1624046790000|2021-06-18 20:06:30|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|36
1624046800000|2021-06-18 20:06:40|||||||||6
1624046810000|2021-06-18 20:06:50|||||||||7
1624046820000|2021-06-18 20:07:00|||||||||1
1624046830000|2021-06-18 20:07:10|||||||||12
1624046840000|2021-06-18 20:07:20|||||||||10
1624046850000|2021-06-18 20:07:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|142
1624046860000|2021-06-18 20:07:40|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|38
1624046870000|2021-06-18 20:07:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|5
1624046880000|2021-06-18 20:08:00|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|4
1624046890000|2021-06-18 20:08:10|||||||||1
1624046900000|2021-06-18 20:08:20|||||||||7
1624046910000|2021-06-18 20:08:30|||||||||19
1624046920000|2021-06-18 20:08:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|6
1624046930000|2021-06-18 20:08:50|||||||||11
1624046940000|2021-06-18 20:09:00|||||||||3
1624046950000|2021-06-18 20:09:10|||||||||13
1624046960000|2021-06-18 20:09:20|21.51|21.35|21.51|21.35|21.56|21.4|21.51|21.35|40
1624046970000|2021-06-18 20:09:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|12
1624046980000|2021-06-18 20:09:40|||||||||3
1624046990000|2021-06-18 20:09:50|||||||||2
1624047000000|2021-06-18 20:10:00|||||||||10
1624047010000|2021-06-18 20:10:10|||||||||4
1624047020000|2021-06-18 20:10:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|37
1624047030000|2021-06-18 20:10:30|||||||||5
1624047040000|2021-06-18 20:10:40|||||||||7
1624047050000|2021-06-18 20:10:50|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|35
1624047060000|2021-06-18 20:11:00|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|1
1624047070000|2021-06-18 20:11:10|||||||||3
1624047080000|2021-06-18 20:11:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|95
1624047090000|2021-06-18 20:11:30|21.51|21.35|21.51|21.35|21.56|21.4|21.51|21.35|80
1624047100000|2021-06-18 20:11:40|||||||||21
1624047110000|2021-06-18 20:11:50|||||||||35
1624047120000|2021-06-18 20:12:00|||||||||10
1624047140000|2021-06-18 20:12:20|||||||||5
1624047150000|2021-06-18 20:12:30|||||||||21
1624047160000|2021-06-18 20:12:40|21.5|21.34|21.48|21.32|21.5|21.34|21.46|21.3|250
1624047170000|2021-06-18 20:12:50|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|73
1624047180000|2021-06-18 20:13:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|21
1624047190000|2021-06-18 20:13:10|||||||||37
1624047200000|2021-06-18 20:13:20|||||||||6
1624047210000|2021-06-18 20:13:30|||||||||8
1624047220000|2021-06-18 20:13:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|12
1624047230000|2021-06-18 20:13:50|21.41|21.25|21.38|21.22|21.41|21.25|21.36|21.2|148
1624047240000|2021-06-18 20:14:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|39
1624047250000|2021-06-18 20:14:10|||||||||16
1624047260000|2021-06-18 20:14:20|||||||||8
1624047270000|2021-06-18 20:14:30|||||||||34
1624047280000|2021-06-18 20:14:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|118
1624047290000|2021-06-18 20:14:50|||||||||125
1624048260000|2021-06-18 20:31:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|184
1624048280000|2021-06-18 20:31:20|||||||||3
1624048300000|2021-06-18 20:31:40|||||||||3
1624048320000|2021-06-18 20:32:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|26
1624048330000|2021-06-18 20:32:10|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|7
1624048340000|2021-06-18 20:32:20|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|0
1624048350000|2021-06-18 20:32:30|||||||||1
1624048370000|2021-06-18 20:32:50|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|0
1624048390000|2021-06-18 20:33:10|||||||||9
1624048410000|2021-06-18 20:33:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1624048420000|2021-06-18 20:33:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|7
1624048430000|2021-06-18 20:33:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1624048440000|2021-06-18 20:34:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|2
1624048460000|2021-06-18 20:34:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|3
1624048470000|2021-06-18 20:34:30|||||||||1
1624048480000|2021-06-18 20:34:40|||||||||3
1624048500000|2021-06-18 20:35:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|4
1624048520000|2021-06-18 20:35:20|||||||||1
1624048530000|2021-06-18 20:35:30|||||||||52
1624048540000|2021-06-18 20:35:40|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|11
1624048550000|2021-06-18 20:35:50|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1624048560000|2021-06-18 20:36:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1624048570000|2021-06-18 20:36:10|||||||||1
1624048580000|2021-06-18 20:36:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|4
1624048590000|2021-06-18 20:36:30|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|3
1624048640000|2021-06-18 20:37:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624048660000|2021-06-18 20:37:40|||||||||5
1624048670000|2021-06-18 20:37:50|21.63|21.47|21.65|21.49|21.66|21.5|21.63|21.47|34
1624048680000|2021-06-18 20:38:00|||||||||2
1624048690000|2021-06-18 20:38:10|||||||||4
1624048700000|2021-06-18 20:38:20|||||||||13
1624048710000|2021-06-18 20:38:30|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|8
1624048720000|2021-06-18 20:38:40|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|0
1624048730000|2021-06-18 20:38:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1624048740000|2021-06-18 20:39:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|20
1624048750000|2021-06-18 20:39:10|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|22
1624048760000|2021-06-18 20:39:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1624048770000|2021-06-18 20:39:30|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|0
1624048780000|2021-06-18 20:39:40|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|21
1624048790000|2021-06-18 20:39:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|6
1624048840000|2021-06-18 20:40:40|||||||||7
1624048850000|2021-06-18 20:40:50|||||||||2
1624048860000|2021-06-18 20:41:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|6
1624048870000|2021-06-18 20:41:10|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|2
1624048900000|2021-06-18 20:41:40|||||||||1
1624048910000|2021-06-18 20:41:50|||||||||10
1624048920000|2021-06-18 20:42:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|9
1624048930000|2021-06-18 20:42:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624048940000|2021-06-18 20:42:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624048980000|2021-06-18 20:43:00|||||||||2
1624048990000|2021-06-18 20:43:10|||||||||4
1624049010000|2021-06-18 20:43:30|||||||||14
1624049020000|2021-06-18 20:43:40|||||||||2
1624049070000|2021-06-18 20:44:30|||||||||9
1624049080000|2021-06-18 20:44:40|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|1
1624049090000|2021-06-18 20:44:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624049190000|2021-06-18 20:46:30|||||||||1
1624049240000|2021-06-18 20:47:20|||||||||1
1624049270000|2021-06-18 20:47:50|||||||||1
1624049280000|2021-06-18 20:48:00|||||||||1
1624049300000|2021-06-18 20:48:20|||||||||5
1624049310000|2021-06-18 20:48:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624049340000|2021-06-18 20:49:00|||||||||1
1624049350000|2021-06-18 20:49:10|||||||||1
1624049360000|2021-06-18 20:49:20|||||||||2
1624049370000|2021-06-18 20:49:30|||||||||13
1624049390000|2021-06-18 20:49:50|||||||||1
1624049410000|2021-06-18 20:50:10|||||||||1
1624049420000|2021-06-18 20:50:20|||||||||13
1624049440000|2021-06-18 20:50:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|16
1624049450000|2021-06-18 20:50:50|||||||||2
1624049470000|2021-06-18 20:51:10|||||||||1
1624049490000|2021-06-18 20:51:30|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|20
1624049540000|2021-06-18 20:52:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1624049550000|2021-06-18 20:52:30|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1624049570000|2021-06-18 20:52:50|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|1
1624049580000|2021-06-18 20:53:00|||||||||22
1624049590000|2021-06-18 20:53:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624049600000|2021-06-18 20:53:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624049630000|2021-06-18 20:53:50|||||||||1
1624049650000|2021-06-18 20:54:10|||||||||12
1624049660000|2021-06-18 20:54:20|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1624049670000|2021-06-18 20:54:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|3
1624049680000|2021-06-18 20:54:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624049700000|2021-06-18 20:55:00|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|2
1624049710000|2021-06-18 20:55:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1624049730000|2021-06-18 20:55:30|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|2
1624049760000|2021-06-18 20:56:00|||||||||1
1624049800000|2021-06-18 20:56:40|||||||||1
1624049900000|2021-06-18 20:58:20|||||||||9
1624049960000|2021-06-18 20:59:20|||||||||1
1624049970000|2021-06-18 20:59:30|||||||||16
1624049990000|2021-06-18 20:59:50|||||||||26
1624226460000|2021-06-20 22:01:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|28
1624226470000|2021-06-20 22:01:10|||||||||1
1624226480000|2021-06-20 22:01:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|11
1624226490000|2021-06-20 22:01:30|||||||||5
1624226500000|2021-06-20 22:01:40|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|6
1624226520000|2021-06-20 22:02:00|21.59|21.43|21.59|21.43|21.59|21.43|21.57|21.41|23
1624226530000|2021-06-20 22:02:10|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|5
1624226540000|2021-06-20 22:02:20|21.59|21.43|21.59|21.43|21.61|21.45|21.59|21.43|1
1624226550000|2021-06-20 22:02:30|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|6
1624226560000|2021-06-20 22:02:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|3
1624226570000|2021-06-20 22:02:50|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|2
1624226600000|2021-06-20 22:03:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1624226610000|2021-06-20 22:03:30|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|5
1624226620000|2021-06-20 22:03:40|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|2
1624226670000|2021-06-20 22:04:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|1
1624226680000|2021-06-20 22:04:40|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|6
1624226700000|2021-06-20 22:05:00|||||||||2
1624226710000|2021-06-20 22:05:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1624226720000|2021-06-20 22:05:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|8
1624226730000|2021-06-20 22:05:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1624226740000|2021-06-20 22:05:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624226750000|2021-06-20 22:05:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624226770000|2021-06-20 22:06:10|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|0
1624226790000|2021-06-20 22:06:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624226800000|2021-06-20 22:06:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|12
1624226810000|2021-06-20 22:06:50|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|0
1624226830000|2021-06-20 22:07:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624226840000|2021-06-20 22:07:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624226860000|2021-06-20 22:07:40|21.65|21.49|21.63|21.47|21.66|21.5|21.63|21.47|0
1624226870000|2021-06-20 22:07:50|21.61|21.45|21.61|21.45|21.64|21.48|21.61|21.45|13
1624226910000|2021-06-20 22:08:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1624226920000|2021-06-20 22:08:40|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|0
1624226930000|2021-06-20 22:08:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1624226940000|2021-06-20 22:09:00|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1624226960000|2021-06-20 22:09:20|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1624226980000|2021-06-20 22:09:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624226990000|2021-06-20 22:09:50|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1624227010000|2021-06-20 22:10:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624227030000|2021-06-20 22:10:30|21.65|21.49|21.63|21.47|21.66|21.5|21.63|21.47|0
1624227050000|2021-06-20 22:10:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227070000|2021-06-20 22:11:10|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|0
1624227090000|2021-06-20 22:11:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227150000|2021-06-20 22:12:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624227160000|2021-06-20 22:12:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227180000|2021-06-20 22:13:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|2
1624227190000|2021-06-20 22:13:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624227210000|2021-06-20 22:13:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624227220000|2021-06-20 22:13:40|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1624227250000|2021-06-20 22:14:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624227270000|2021-06-20 22:14:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227360000|2021-06-20 22:16:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1624227370000|2021-06-20 22:16:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624227420000|2021-06-20 22:17:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624227460000|2021-06-20 22:17:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227530000|2021-06-20 22:18:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1624227540000|2021-06-20 22:19:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227560000|2021-06-20 22:19:20|||||||||9
1624227590000|2021-06-20 22:19:50|||||||||10
1624227600000|2021-06-20 22:20:00|||||||||17
1624227630000|2021-06-20 22:20:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624227640000|2021-06-20 22:20:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624227680000|2021-06-20 22:21:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1624227690000|2021-06-20 22:21:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624227710000|2021-06-20 22:21:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624227780000|2021-06-20 22:23:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624227790000|2021-06-20 22:23:10|||||||||1
1624227900000|2021-06-20 22:25:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624228050000|2021-06-20 22:27:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624228090000|2021-06-20 22:28:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624228100000|2021-06-20 22:28:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624228120000|2021-06-20 22:28:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624228130000|2021-06-20 22:28:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1624228140000|2021-06-20 22:29:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|0
1624228150000|2021-06-20 22:29:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624228260000|2021-06-20 22:31:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|4
1624228280000|2021-06-20 22:31:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624228290000|2021-06-20 22:31:30|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|14
1624228450000|2021-06-20 22:34:10|||||||||1
1624228460000|2021-06-20 22:34:20|21.64|21.48|21.66|21.5|21.66|21.5|21.63|21.47|12
1624228470000|2021-06-20 22:34:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|23
1624228500000|2021-06-20 22:35:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|5
1624228510000|2021-06-20 22:35:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624228520000|2021-06-20 22:35:20|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1624228530000|2021-06-20 22:35:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1624228540000|2021-06-20 22:35:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624228550000|2021-06-20 22:35:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624228560000|2021-06-20 22:36:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1624228600000|2021-06-20 22:36:40|||||||||1
1624228640000|2021-06-20 22:37:20|||||||||1
1624228940000|2021-06-20 22:42:20|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|9
1624228960000|2021-06-20 22:42:40|||||||||9
1624228970000|2021-06-20 22:42:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624228980000|2021-06-20 22:43:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624229000000|2021-06-20 22:43:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1624229020000|2021-06-20 22:43:40|||||||||1
1624229030000|2021-06-20 22:43:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1624229040000|2021-06-20 22:44:00|||||||||1
1624229100000|2021-06-20 22:45:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|2
1624229120000|2021-06-20 22:45:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|1
1624229130000|2021-06-20 22:45:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1624229160000|2021-06-20 22:46:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624229180000|2021-06-20 22:46:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624229210000|2021-06-20 22:46:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624229220000|2021-06-20 22:47:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1624229250000|2021-06-20 22:47:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624229440000|2021-06-20 22:50:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624229460000|2021-06-20 22:51:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624229510000|2021-06-20 22:51:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624229540000|2021-06-20 22:52:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624229560000|2021-06-20 22:52:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624229590000|2021-06-20 22:53:10|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|0
1624229610000|2021-06-20 22:53:30|21.61|21.45|21.62|21.46|21.62|21.46|21.6|21.44|3
1624229640000|2021-06-20 22:54:00|||||||||1
1624229650000|2021-06-20 22:54:10|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|0
1624229680000|2021-06-20 22:54:40|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|6
1624229690000|2021-06-20 22:54:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624229700000|2021-06-20 22:55:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|20
1624229780000|2021-06-20 22:56:20|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|5
1624229800000|2021-06-20 22:56:40|||||||||1
1624230000000|2021-06-20 23:00:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|6
1624230010000|2021-06-20 23:00:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624230050000|2021-06-20 23:00:50|||||||||1
1624230110000|2021-06-20 23:01:50|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|4
1624230120000|2021-06-20 23:02:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624230390000|2021-06-20 23:06:30|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|8
1624230420000|2021-06-20 23:07:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624230430000|2021-06-20 23:07:10|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|1
1624230540000|2021-06-20 23:09:00|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1624230560000|2021-06-20 23:09:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624230570000|2021-06-20 23:09:30|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1624230580000|2021-06-20 23:09:40|21.64|21.48|21.64|21.48|21.64|21.48|21.62|21.46|0
1624230610000|2021-06-20 23:10:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624230620000|2021-06-20 23:10:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624230650000|2021-06-20 23:10:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624230690000|2021-06-20 23:11:30|||||||||2
1624230780000|2021-06-20 23:13:00|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|0
1624231040000|2021-06-20 23:17:20|||||||||2
1624231300000|2021-06-20 23:21:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1624231350000|2021-06-20 23:22:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624231620000|2021-06-20 23:27:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1624231700000|2021-06-20 23:28:20|21.54|21.38|21.55|21.39|21.55|21.39|21.54|21.38|0
1624231800000|2021-06-20 23:30:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624231860000|2021-06-20 23:31:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1624231870000|2021-06-20 23:31:10|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|0
1624231880000|2021-06-20 23:31:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624231900000|2021-06-20 23:31:40|||||||||1
1624231910000|2021-06-20 23:31:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1624231920000|2021-06-20 23:32:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624232270000|2021-06-20 23:37:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1624232300000|2021-06-20 23:38:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1624232360000|2021-06-20 23:39:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624232370000|2021-06-20 23:39:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624232390000|2021-06-20 23:39:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624232420000|2021-06-20 23:40:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624232430000|2021-06-20 23:40:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1624232580000|2021-06-20 23:43:00|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1624232640000|2021-06-20 23:44:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1624232650000|2021-06-20 23:44:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624232670000|2021-06-20 23:44:30|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|0
1624232680000|2021-06-20 23:44:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1624232690000|2021-06-20 23:44:50|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|7
1624232700000|2021-06-20 23:45:00|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|0
1624232710000|2021-06-20 23:45:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1624232750000|2021-06-20 23:45:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624232760000|2021-06-20 23:46:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1624232770000|2021-06-20 23:46:10|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|0
1624232780000|2021-06-20 23:46:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624232810000|2021-06-20 23:46:50|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1624232820000|2021-06-20 23:47:00|21.66|21.5|21.62|21.46|21.66|21.5|21.62|21.46|0
1624232830000|2021-06-20 23:47:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624232850000|2021-06-20 23:47:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1624232860000|2021-06-20 23:47:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624232870000|2021-06-20 23:47:50|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1624232890000|2021-06-20 23:48:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624232930000|2021-06-20 23:48:50|21.67|21.51|21.67|21.51|21.71|21.55|21.67|21.51|12
1624232940000|2021-06-20 23:49:00|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624232950000|2021-06-20 23:49:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624233000000|2021-06-20 23:50:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624233020000|2021-06-20 23:50:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624233030000|2021-06-20 23:50:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1624233040000|2021-06-20 23:50:40|||||||||1
1624233060000|2021-06-20 23:51:00|||||||||1
1624233100000|2021-06-20 23:51:40|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|1
1624233110000|2021-06-20 23:51:50|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|1
1624233120000|2021-06-20 23:52:00|21.58|21.42|21.6|21.44|21.62|21.46|21.57|21.41|0
1624233130000|2021-06-20 23:52:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624233300000|2021-06-20 23:55:00|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|1
1624233310000|2021-06-20 23:55:10|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|0
1624233320000|2021-06-20 23:55:20|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|0
1624233330000|2021-06-20 23:55:30|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|0
1624233340000|2021-06-20 23:55:40|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|7
1624233360000|2021-06-20 23:56:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1624233390000|2021-06-20 23:56:30|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|0
1624233400000|2021-06-20 23:56:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1624233420000|2021-06-20 23:57:00|21.62|21.46|21.59|21.43|21.62|21.46|21.59|21.43|0
1624233430000|2021-06-20 23:57:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624233460000|2021-06-20 23:57:40|21.59|21.43|21.57|21.41|21.62|21.46|21.57|21.41|0
1624233520000|2021-06-20 23:58:40|||||||||1
1624233580000|2021-06-20 23:59:40|21.62|21.46|21.59|21.43|21.62|21.46|21.59|21.43|0
1624233600000|2021-06-21 00:00:00|21.61|21.45|21.62|21.46|21.62|21.46|21.57|21.41|0
1624233630000|2021-06-21 00:00:30|||||||||7
1624233640000|2021-06-21 00:00:40|21.66|21.5|21.62|21.46|21.66|21.5|21.62|21.46|21
1624233660000|2021-06-21 00:01:00|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|4
1624233690000|2021-06-21 00:01:30|||||||||1
1624233710000|2021-06-21 00:01:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|6
1624233720000|2021-06-21 00:02:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|2
1624233730000|2021-06-21 00:02:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1624233740000|2021-06-21 00:02:20|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1624233780000|2021-06-21 00:03:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|0
1624233790000|2021-06-21 00:03:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1624233800000|2021-06-21 00:03:20|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|0
1624233810000|2021-06-21 00:03:30|||||||||1
1624233840000|2021-06-21 00:04:00|||||||||1
1624233910000|2021-06-21 00:05:10|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1624233920000|2021-06-21 00:05:20|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1624233930000|2021-06-21 00:05:30|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1624233950000|2021-06-21 00:05:50|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|0
1624234000000|2021-06-21 00:06:40|||||||||1
1624234020000|2021-06-21 00:07:00|21.64|21.48|21.62|21.46|21.66|21.5|21.62|21.46|2
1624234110000|2021-06-21 00:08:30|||||||||1
1624234120000|2021-06-21 00:08:40|||||||||1
1624234160000|2021-06-21 00:09:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|20
1624234170000|2021-06-21 00:09:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624234180000|2021-06-21 00:09:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1624234190000|2021-06-21 00:09:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|23
1624234210000|2021-06-21 00:10:10|||||||||7
1624234260000|2021-06-21 00:11:00|||||||||1
1624234270000|2021-06-21 00:11:10|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|17
1624234280000|2021-06-21 00:11:20|||||||||10
1624234300000|2021-06-21 00:11:40|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|2
1624234310000|2021-06-21 00:11:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1624234320000|2021-06-21 00:12:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|1
1624234350000|2021-06-21 00:12:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1624234360000|2021-06-21 00:12:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1624234370000|2021-06-21 00:12:50|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|2
1624234390000|2021-06-21 00:13:10|||||||||5
1624234410000|2021-06-21 00:13:30|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|62
1624234420000|2021-06-21 00:13:40|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1624234440000|2021-06-21 00:14:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|5
1624234460000|2021-06-21 00:14:20|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|1
1624234470000|2021-06-21 00:14:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|46
1624234480000|2021-06-21 00:14:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|4
1624234490000|2021-06-21 00:14:50|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|7
1624234500000|2021-06-21 00:15:00|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|0
1624234510000|2021-06-21 00:15:10|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|0
1624234520000|2021-06-21 00:15:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1624234550000|2021-06-21 00:15:50|||||||||1
1624234560000|2021-06-21 00:16:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|40
1624234570000|2021-06-21 00:16:10|||||||||1
1624234590000|2021-06-21 00:16:30|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|23
1624234600000|2021-06-21 00:16:40|||||||||1
1624234610000|2021-06-21 00:16:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|5
1624234620000|2021-06-21 00:17:00|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|0
1624234630000|2021-06-21 00:17:10|||||||||1
1624234650000|2021-06-21 00:17:30|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|39
1624234660000|2021-06-21 00:17:40|21.44|21.28|21.43|21.27|21.48|21.32|21.43|21.27|17
1624234670000|2021-06-21 00:17:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1624234680000|2021-06-21 00:18:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1624234730000|2021-06-21 00:18:50|||||||||3
1624234750000|2021-06-21 00:19:10|||||||||11
1624234780000|2021-06-21 00:19:40|||||||||1
1624234840000|2021-06-21 00:20:40|||||||||1
1624234930000|2021-06-21 00:22:10|||||||||18
1624234970000|2021-06-21 00:22:50|21.48|21.32|21.48|21.32|21.48|21.32|21.44|21.28|9
1624234980000|2021-06-21 00:23:00|||||||||3
1624235000000|2021-06-21 00:23:20|||||||||1
1624235020000|2021-06-21 00:23:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|20
1624235050000|2021-06-21 00:24:10|||||||||1
1624235070000|2021-06-21 00:24:30|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|24
1624235080000|2021-06-21 00:24:40|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|5
1624235110000|2021-06-21 00:25:10|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|13
1624235120000|2021-06-21 00:25:20|||||||||10
1624235130000|2021-06-21 00:25:30|||||||||8
1624235140000|2021-06-21 00:25:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1624235150000|2021-06-21 00:25:50|||||||||3
1624235340000|2021-06-21 00:29:00|||||||||2
1624235350000|2021-06-21 00:29:10|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|36
1624235400000|2021-06-21 00:30:00|21.64|21.48|21.62|21.46|21.65|21.49|21.62|21.46|14
1624235410000|2021-06-21 00:30:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|7
1624235420000|2021-06-21 00:30:20|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624235440000|2021-06-21 00:30:40|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624235470000|2021-06-21 00:31:10|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624235480000|2021-06-21 00:31:20|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624235490000|2021-06-21 00:31:30|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624235500000|2021-06-21 00:31:40|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624235600000|2021-06-21 00:33:20|||||||||1
1624235610000|2021-06-21 00:33:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624235620000|2021-06-21 00:33:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1624235640000|2021-06-21 00:34:00|||||||||3
1624235690000|2021-06-21 00:34:50|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|18
1624235700000|2021-06-21 00:35:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624235750000|2021-06-21 00:35:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|11
1624235780000|2021-06-21 00:36:20|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|7
1624235790000|2021-06-21 00:36:30|||||||||19
1624235800000|2021-06-21 00:36:40|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|3
1624235820000|2021-06-21 00:37:00|||||||||1
1624235830000|2021-06-21 00:37:10|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1624235840000|2021-06-21 00:37:20|||||||||8
1624235960000|2021-06-21 00:39:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|5
1624235970000|2021-06-21 00:39:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624235980000|2021-06-21 00:39:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1624236090000|2021-06-21 00:41:30|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|0
1624236110000|2021-06-21 00:41:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624236200000|2021-06-21 00:43:20|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624236240000|2021-06-21 00:44:00|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624236530000|2021-06-21 00:48:50|||||||||30
1624236540000|2021-06-21 00:49:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|10
1624236560000|2021-06-21 00:49:20|||||||||1
1624236570000|2021-06-21 00:49:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|4
1624236580000|2021-06-21 00:49:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624236620000|2021-06-21 00:50:20|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1624236700000|2021-06-21 00:51:40|21.66|21.5|21.67|21.51|21.67|21.51|21.64|21.48|0
1624236810000|2021-06-21 00:53:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624236820000|2021-06-21 00:53:40|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1624236840000|2021-06-21 00:54:00|||||||||1
1624236890000|2021-06-21 00:54:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1624236900000|2021-06-21 00:55:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624237030000|2021-06-21 00:57:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|71
1624237050000|2021-06-21 00:57:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|5
1624237110000|2021-06-21 00:58:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1624237160000|2021-06-21 00:59:20|||||||||1
1624237170000|2021-06-21 00:59:30|||||||||1
1624237190000|2021-06-21 00:59:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|7
1624237200000|2021-06-21 01:00:00|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|11
1624237210000|2021-06-21 01:00:10|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|10
1624237240000|2021-06-21 01:00:40|||||||||1
1624237250000|2021-06-21 01:00:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1624237260000|2021-06-21 01:01:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624237270000|2021-06-21 01:01:10|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|1
1624237280000|2021-06-21 01:01:20|21.6|21.44|21.62|21.46|21.62|21.46|21.57|21.41|0
1624237290000|2021-06-21 01:01:30|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|1
1624237300000|2021-06-21 01:01:40|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|0
1624237310000|2021-06-21 01:01:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1624237320000|2021-06-21 01:02:00|21.58|21.42|21.61|21.45|21.62|21.46|21.58|21.42|1
1624237330000|2021-06-21 01:02:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624237380000|2021-06-21 01:03:00|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|8
1624237400000|2021-06-21 01:03:20|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1624237410000|2021-06-21 01:03:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|10
1624237430000|2021-06-21 01:03:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1624237440000|2021-06-21 01:04:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|0
1624237520000|2021-06-21 01:05:20|||||||||1
1624237650000|2021-06-21 01:07:30|21.67|21.51|21.71|21.55|21.71|21.55|21.67|21.51|64
1624237660000|2021-06-21 01:07:40|21.72|21.56|21.72|21.56|21.72|21.56|21.71|21.55|0
1624237670000|2021-06-21 01:07:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1624237820000|2021-06-21 01:10:20|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1624237930000|2021-06-21 01:12:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1624238000000|2021-06-21 01:13:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624238020000|2021-06-21 01:13:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1624238040000|2021-06-21 01:14:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|19
1624238080000|2021-06-21 01:14:40|||||||||1
1624238090000|2021-06-21 01:14:50|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1624238100000|2021-06-21 01:15:00|21.69|21.53|21.71|21.55|21.72|21.56|21.69|21.53|2
1624238110000|2021-06-21 01:15:10|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1624238160000|2021-06-21 01:16:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624238180000|2021-06-21 01:16:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1624238190000|2021-06-21 01:16:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|23
1624238200000|2021-06-21 01:16:40|21.72|21.56|21.72|21.56|21.76|21.6|21.72|21.56|21
1624238210000|2021-06-21 01:16:50|21.74|21.58|21.76|21.6|21.76|21.6|21.72|21.56|6
1624238230000|2021-06-21 01:17:10|||||||||2
1624238240000|2021-06-21 01:17:20|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|94
1624238250000|2021-06-21 01:17:30|||||||||18
1624238260000|2021-06-21 01:17:40|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|5
1624238270000|2021-06-21 01:17:50|||||||||1
1624238300000|2021-06-21 01:18:20|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1624238360000|2021-06-21 01:19:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1624238390000|2021-06-21 01:19:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1624238410000|2021-06-21 01:20:10|||||||||5
1624238420000|2021-06-21 01:20:20|21.72|21.56|21.72|21.56|21.76|21.6|21.72|21.56|7
1624238430000|2021-06-21 01:20:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1624238490000|2021-06-21 01:21:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624238500000|2021-06-21 01:21:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1624238520000|2021-06-21 01:22:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624238600000|2021-06-21 01:23:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|3
1624238610000|2021-06-21 01:23:30|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|0
1624238640000|2021-06-21 01:24:00|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1624238680000|2021-06-21 01:24:40|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1624238690000|2021-06-21 01:24:50|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|4
1624238720000|2021-06-21 01:25:20|21.69|21.53|21.67|21.51|21.71|21.55|21.67|21.51|12
1624238740000|2021-06-21 01:25:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1624238810000|2021-06-21 01:26:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1624238850000|2021-06-21 01:27:30|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|0
1624238860000|2021-06-21 01:27:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|3
1624238870000|2021-06-21 01:27:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1624238910000|2021-06-21 01:28:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1624238940000|2021-06-21 01:29:00|21.76|21.6|21.76|21.6|21.76|21.6|21.72|21.56|3
1624238970000|2021-06-21 01:29:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624238980000|2021-06-21 01:29:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|2
1624239000000|2021-06-21 01:30:00|21.74|21.58|21.76|21.6|21.76|21.6|21.72|21.56|0
1624239010000|2021-06-21 01:30:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|3
1624239020000|2021-06-21 01:30:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1624239080000|2021-06-21 01:31:20|21.79|21.63|21.79|21.63|21.81|21.65|21.79|21.63|2
1624239090000|2021-06-21 01:31:30|21.77|21.61|21.79|21.63|21.79|21.63|21.76|21.6|7
1624239100000|2021-06-21 01:31:40|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1624239110000|2021-06-21 01:31:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1624239120000|2021-06-21 01:32:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|0
1624239170000|2021-06-21 01:32:50|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|0
1624239200000|2021-06-21 01:33:20|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|1
1624239210000|2021-06-21 01:33:30|||||||||1
1624239280000|2021-06-21 01:34:40|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|0
1624239340000|2021-06-21 01:35:40|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1624239350000|2021-06-21 01:35:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1624239360000|2021-06-21 01:36:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1624239390000|2021-06-21 01:36:30|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1624239450000|2021-06-21 01:37:30|21.8|21.64|21.76|21.6|21.8|21.64|21.76|21.6|0
1624239540000|2021-06-21 01:39:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|1
1624239550000|2021-06-21 01:39:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1624239580000|2021-06-21 01:39:40|21.78|21.62|21.78|21.62|21.81|21.65|21.76|21.6|1
1624239590000|2021-06-21 01:39:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1624239600000|2021-06-21 01:40:00|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|0
1624239650000|2021-06-21 01:40:50|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1624239710000|2021-06-21 01:41:50|21.8|21.64|21.81|21.65|21.81|21.65|21.76|21.6|7
1624239720000|2021-06-21 01:42:00|||||||||1
1624239830000|2021-06-21 01:43:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|15
1624239890000|2021-06-21 01:44:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1624239900000|2021-06-21 01:45:00|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|23
1624239910000|2021-06-21 01:45:10|||||||||2
1624239960000|2021-06-21 01:46:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1624239970000|2021-06-21 01:46:10|21.86|21.7|21.9|21.74|21.9|21.74|21.85|21.69|0
1624239980000|2021-06-21 01:46:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1624240000000|2021-06-21 01:46:40|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|1
1624240010000|2021-06-21 01:46:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1624240030000|2021-06-21 01:47:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|6
1624240080000|2021-06-21 01:48:00|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|3
1624240090000|2021-06-21 01:48:10|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|0
1624240100000|2021-06-21 01:48:20|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1624240110000|2021-06-21 01:48:30|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|0
1624240120000|2021-06-21 01:48:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1624240130000|2021-06-21 01:48:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1624240170000|2021-06-21 01:49:30|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1624240190000|2021-06-21 01:49:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1624240200000|2021-06-21 01:50:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1624240270000|2021-06-21 01:51:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1624240280000|2021-06-21 01:51:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1624240290000|2021-06-21 01:51:30|21.93|21.77|21.93|21.77|21.95|21.79|21.93|21.77|1
1624240300000|2021-06-21 01:51:40|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|0
1624240320000|2021-06-21 01:52:00|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|0
1624240360000|2021-06-21 01:52:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1624240380000|2021-06-21 01:53:00|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|0
1624240390000|2021-06-21 01:53:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1624240400000|2021-06-21 01:53:20|21.92|21.76|21.91|21.75|21.95|21.79|21.91|21.75|5
1624240410000|2021-06-21 01:53:30|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1624240430000|2021-06-21 01:53:50|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|1
1624240440000|2021-06-21 01:54:00|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|10
1624240450000|2021-06-21 01:54:10|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|1
1624240460000|2021-06-21 01:54:20|21.93|21.77|21.95|21.79|21.95|21.79|21.91|21.75|2
1624240630000|2021-06-21 01:57:10|||||||||2
1624240700000|2021-06-21 01:58:20|||||||||1
1624240760000|2021-06-21 01:59:20|22|21.84|22|21.84|22|21.84|22|21.84|12
1624240770000|2021-06-21 01:59:30|||||||||4
1624240910000|2021-06-21 02:01:50|||||||||11
1624240920000|2021-06-21 02:02:00|||||||||8
1624240940000|2021-06-21 02:02:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|18
1624241010000|2021-06-21 02:03:30|||||||||10
1624241020000|2021-06-21 02:03:40|||||||||1
1624241080000|2021-06-21 02:04:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|18
1624241090000|2021-06-21 02:04:50|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|5
1624241110000|2021-06-21 02:05:10|22.07|21.91|22.15|21.99|22.15|21.99|22.05|21.89|48
1624241120000|2021-06-21 02:05:20|||||||||7
1624241140000|2021-06-21 02:05:40|||||||||3
1624241160000|2021-06-21 02:06:00|||||||||20
1624241190000|2021-06-21 02:06:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|21
1624241200000|2021-06-21 02:06:40|||||||||2
1624241220000|2021-06-21 02:07:00|||||||||36
1624241230000|2021-06-21 02:07:10|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|5
1624241250000|2021-06-21 02:07:30|22.12|21.96|22.15|21.99|22.15|21.99|22.12|21.96|1
1624241270000|2021-06-21 02:07:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|15
1624241280000|2021-06-21 02:08:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624241330000|2021-06-21 02:08:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|17
1624241340000|2021-06-21 02:09:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|7
1624241370000|2021-06-21 02:09:30|||||||||1
1624241400000|2021-06-21 02:10:00|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|2
1624241410000|2021-06-21 02:10:10|22.08|21.92|22.08|21.92|22.1|21.94|22.05|21.89|20
1624241420000|2021-06-21 02:10:20|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|4
1624241430000|2021-06-21 02:10:30|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|14
1624241440000|2021-06-21 02:10:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624241490000|2021-06-21 02:11:30|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|7
1624241500000|2021-06-21 02:11:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|1
1624241510000|2021-06-21 02:11:50|||||||||5
1624241520000|2021-06-21 02:12:00|22.08|21.92|22.05|21.89|22.1|21.94|22.05|21.89|7
1624241530000|2021-06-21 02:12:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1624241540000|2021-06-21 02:12:20|22.1|21.94|22.1|21.94|22.1|21.94|22.08|21.92|3
1624241550000|2021-06-21 02:12:30|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|0
1624241560000|2021-06-21 02:12:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624241570000|2021-06-21 02:12:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1624241580000|2021-06-21 02:13:00|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|1
1624241620000|2021-06-21 02:13:40|||||||||8
1624241630000|2021-06-21 02:13:50|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|2
1624241700000|2021-06-21 02:15:00|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|8
1624241810000|2021-06-21 02:16:50|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|4
1624241830000|2021-06-21 02:17:10|22.14|21.98|22.14|21.98|22.15|21.99|22.14|21.98|0
1624241840000|2021-06-21 02:17:20|22.12|21.96|22.14|21.98|22.15|21.99|22.12|21.96|8
1624241850000|2021-06-21 02:17:30|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|0
1624241870000|2021-06-21 02:17:50|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|4
1624241980000|2021-06-21 02:19:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|2
1624241990000|2021-06-21 02:19:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1624242010000|2021-06-21 02:20:10|||||||||1
1624242050000|2021-06-21 02:20:50|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|16
1624242090000|2021-06-21 02:21:30|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|4
1624242130000|2021-06-21 02:22:10|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|2
1624242180000|2021-06-21 02:23:00|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|9
1624242230000|2021-06-21 02:23:50|22|21.84|22|21.84|22|21.84|22|21.84|8
1624242280000|2021-06-21 02:24:40|||||||||2
1624242320000|2021-06-21 02:25:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1624242360000|2021-06-21 02:26:00|||||||||2
1624242440000|2021-06-21 02:27:20|||||||||1
1624242450000|2021-06-21 02:27:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|1
1624242480000|2021-06-21 02:28:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1624242490000|2021-06-21 02:28:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1624242500000|2021-06-21 02:28:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624242590000|2021-06-21 02:29:50|||||||||1
1624242600000|2021-06-21 02:30:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1624242610000|2021-06-21 02:30:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624242700000|2021-06-21 02:31:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|12
1624242830000|2021-06-21 02:33:50|||||||||1
1624242900000|2021-06-21 02:35:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|3
1624242920000|2021-06-21 02:35:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|1
1624242950000|2021-06-21 02:35:50|22.14|21.98|22.14|21.98|22.14|21.98|22.12|21.96|0
1624242960000|2021-06-21 02:36:00|22.15|21.99|22.15|21.99|22.15|21.99|22.14|21.98|0
1624243080000|2021-06-21 02:38:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|2
1624243090000|2021-06-21 02:38:10|||||||||1
1624243100000|2021-06-21 02:38:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|16
1624243120000|2021-06-21 02:38:40|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1624243150000|2021-06-21 02:39:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|2
1624243170000|2021-06-21 02:39:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624243180000|2021-06-21 02:39:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|3
1624243210000|2021-06-21 02:40:10|22.25|22.09|22.29|22.13|22.29|22.13|22.24|22.08|31
1624243230000|2021-06-21 02:40:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1624243240000|2021-06-21 02:40:40|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|3
1624243250000|2021-06-21 02:40:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|9
1624243260000|2021-06-21 02:41:00|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|30
1624243270000|2021-06-21 02:41:10|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|1
1624243280000|2021-06-21 02:41:20|||||||||2
1624243290000|2021-06-21 02:41:30|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|0
1624243300000|2021-06-21 02:41:40|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1624243310000|2021-06-21 02:41:50|22.27|22.11|22.24|22.08|22.27|22.11|22.24|22.08|2
1624243340000|2021-06-21 02:42:20|||||||||3
1624243400000|2021-06-21 02:43:20|22.26|22.1|22.26|22.1|22.29|22.13|22.24|22.08|0
1624243410000|2021-06-21 02:43:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624243420000|2021-06-21 02:43:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1624243430000|2021-06-21 02:43:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1624243440000|2021-06-21 02:44:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|2
1624243510000|2021-06-21 02:45:10|||||||||1
1624243520000|2021-06-21 02:45:20|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|47
1624243530000|2021-06-21 02:45:30|||||||||3
1624243540000|2021-06-21 02:45:40|||||||||2
1624243550000|2021-06-21 02:45:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1624243570000|2021-06-21 02:46:10|||||||||2
1624243580000|2021-06-21 02:46:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1624243690000|2021-06-21 02:48:10|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|4
1624243730000|2021-06-21 02:48:50|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1624243740000|2021-06-21 02:49:00|||||||||1
1624243750000|2021-06-21 02:49:10|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|4
1624243760000|2021-06-21 02:49:20|22.29|22.13|22.29|22.13|22.31|22.15|22.29|22.13|0
1624243770000|2021-06-21 02:49:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1624243820000|2021-06-21 02:50:20|22.29|22.13|22.33|22.17|22.33|22.17|22.29|22.13|3
1624243910000|2021-06-21 02:51:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|13
1624243990000|2021-06-21 02:53:10|22.28|22.12|22.28|22.12|22.29|22.13|22.28|22.12|1
1624244000000|2021-06-21 02:53:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1624244040000|2021-06-21 02:54:00|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1624244050000|2021-06-21 02:54:10|||||||||1
1624244080000|2021-06-21 02:54:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1624244090000|2021-06-21 02:54:50|22.29|22.13|22.28|22.12|22.29|22.13|22.26|22.1|2
1624244110000|2021-06-21 02:55:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1624244120000|2021-06-21 02:55:20|22.28|22.12|22.19|22.03|22.28|22.12|22.19|22.03|6
1624244140000|2021-06-21 02:55:40|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|18
1624244150000|2021-06-21 02:55:50|22.22|22.06|22.24|22.08|22.24|22.08|22.19|22.03|3
1624244160000|2021-06-21 02:56:00|||||||||1
1624244170000|2021-06-21 02:56:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1624244180000|2021-06-21 02:56:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624244200000|2021-06-21 02:56:40|||||||||1
1624244210000|2021-06-21 02:56:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|9
1624244240000|2021-06-21 02:57:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|2
1624244520000|2021-06-21 03:02:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|17
1624244530000|2021-06-21 03:02:10|||||||||6
1624244560000|2021-06-21 03:02:40|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|22
1624244570000|2021-06-21 03:02:50|22.33|22.17|22.34|22.18|22.34|22.18|22.31|22.15|0
1624244580000|2021-06-21 03:03:00|||||||||3
1624244590000|2021-06-21 03:03:10|22.33|22.17|22.33|22.17|22.33|22.17|22.31|22.15|6
1624244600000|2021-06-21 03:03:20|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|6
1624244610000|2021-06-21 03:03:30|22.31|22.15|22.29|22.13|22.33|22.17|22.29|22.13|2
1624244620000|2021-06-21 03:03:40|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|1
1624244630000|2021-06-21 03:03:50|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|0
1624244640000|2021-06-21 03:04:00|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1624244650000|2021-06-21 03:04:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|0
1624244670000|2021-06-21 03:04:30|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|1
1624244680000|2021-06-21 03:04:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1624244690000|2021-06-21 03:04:50|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1624244710000|2021-06-21 03:05:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1624244720000|2021-06-21 03:05:20|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|2
1624244740000|2021-06-21 03:05:40|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|7
1624244750000|2021-06-21 03:05:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1624244760000|2021-06-21 03:06:00|||||||||1
1624244830000|2021-06-21 03:07:10|||||||||1
1624244860000|2021-06-21 03:07:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1624244890000|2021-06-21 03:08:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|1
1624244900000|2021-06-21 03:08:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624244920000|2021-06-21 03:08:40|||||||||1
1624244960000|2021-06-21 03:09:20|||||||||2
1624245010000|2021-06-21 03:10:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1624245040000|2021-06-21 03:10:40|22.34|22.18|22.38|22.22|22.38|22.22|22.34|22.18|7
1624245070000|2021-06-21 03:11:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|10
1624245120000|2021-06-21 03:12:00|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1624245180000|2021-06-21 03:13:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1624245190000|2021-06-21 03:13:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1624245200000|2021-06-21 03:13:20|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1624245210000|2021-06-21 03:13:30|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|7
1624245230000|2021-06-21 03:13:50|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|0
1624245240000|2021-06-21 03:14:00|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|0
1624245250000|2021-06-21 03:14:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624245300000|2021-06-21 03:15:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1624245310000|2021-06-21 03:15:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624245350000|2021-06-21 03:15:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1624245360000|2021-06-21 03:16:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1624245370000|2021-06-21 03:16:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|2
1624245380000|2021-06-21 03:16:20|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1624245410000|2021-06-21 03:16:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1624245420000|2021-06-21 03:17:00|||||||||1
1624245520000|2021-06-21 03:18:40|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|6
1624245540000|2021-06-21 03:19:00|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|19
1624245550000|2021-06-21 03:19:10|||||||||2
1624245600000|2021-06-21 03:20:00|||||||||1
1624245610000|2021-06-21 03:20:10|||||||||1
1624245640000|2021-06-21 03:20:40|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|2
1624245680000|2021-06-21 03:21:20|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|6
1624245890000|2021-06-21 03:24:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|1
1624245900000|2021-06-21 03:25:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|3
1624245950000|2021-06-21 03:25:50|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|0
1624245960000|2021-06-21 03:26:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1624245970000|2021-06-21 03:26:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1624245990000|2021-06-21 03:26:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|10
1624246020000|2021-06-21 03:27:00|22.39|22.23|22.43|22.27|22.43|22.27|22.38|22.22|7
1624246030000|2021-06-21 03:27:10|||||||||1
1624246050000|2021-06-21 03:27:30|22.39|22.23|22.43|22.27|22.43|22.27|22.38|22.22|1
1624246060000|2021-06-21 03:27:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1624246090000|2021-06-21 03:28:10|||||||||6
1624246110000|2021-06-21 03:28:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1624246120000|2021-06-21 03:28:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624246160000|2021-06-21 03:29:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|1
1624246180000|2021-06-21 03:29:40|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|1
1624246190000|2021-06-21 03:29:50|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|14
1624246200000|2021-06-21 03:30:00|22.26|22.1|22.33|22.17|22.33|22.17|22.24|22.08|27
1624246210000|2021-06-21 03:30:10|||||||||15
1624246220000|2021-06-21 03:30:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1624246250000|2021-06-21 03:30:50|||||||||1
1624246260000|2021-06-21 03:31:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1624246270000|2021-06-21 03:31:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|3
1624246280000|2021-06-21 03:31:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|10
1624246290000|2021-06-21 03:31:30|22.38|22.22|22.38|22.22|22.43|22.27|22.38|22.22|20
1624246300000|2021-06-21 03:31:40|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|9
1624246310000|2021-06-21 03:31:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1624246320000|2021-06-21 03:32:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624246400000|2021-06-21 03:33:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1624246410000|2021-06-21 03:33:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624246440000|2021-06-21 03:34:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|14
1624246450000|2021-06-21 03:34:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|10
1624246510000|2021-06-21 03:35:10|22.36|22.2|22.38|22.22|22.38|22.22|22.34|22.18|1
1624246530000|2021-06-21 03:35:30|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1624246540000|2021-06-21 03:35:40|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1624246550000|2021-06-21 03:35:50|22.39|22.23|22.39|22.23|22.43|22.27|22.39|22.23|8
1624246560000|2021-06-21 03:36:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1624246570000|2021-06-21 03:36:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1624246580000|2021-06-21 03:36:20|||||||||1
1624246590000|2021-06-21 03:36:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|2
1624246600000|2021-06-21 03:36:40|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1624246610000|2021-06-21 03:36:50|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1624246630000|2021-06-21 03:37:10|22.39|22.23|22.39|22.23|22.41|22.25|22.39|22.23|0
1624246640000|2021-06-21 03:37:20|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|0
1624246660000|2021-06-21 03:37:40|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|2
1624246680000|2021-06-21 03:38:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1624246700000|2021-06-21 03:38:20|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|5
1624246710000|2021-06-21 03:38:30|22.43|22.27|22.43|22.27|22.47|22.31|22.43|22.27|10
1624246740000|2021-06-21 03:39:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|5
1624246750000|2021-06-21 03:39:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1624246760000|2021-06-21 03:39:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624246770000|2021-06-21 03:39:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|9
1624246780000|2021-06-21 03:39:40|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|18
1624246820000|2021-06-21 03:40:20|22.4|22.24|22.43|22.27|22.43|22.27|22.38|22.22|4
1624246830000|2021-06-21 03:40:30|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|3
1624246840000|2021-06-21 03:40:40|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1624246850000|2021-06-21 03:40:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1624246890000|2021-06-21 03:41:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|0
1624246900000|2021-06-21 03:41:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624246930000|2021-06-21 03:42:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1624246940000|2021-06-21 03:42:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1624246950000|2021-06-21 03:42:30|22.4|22.24|22.4|22.24|22.4|22.24|22.38|22.22|4
1624246960000|2021-06-21 03:42:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1624246970000|2021-06-21 03:42:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|0
1624246980000|2021-06-21 03:43:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1624247050000|2021-06-21 03:44:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|3
1624247060000|2021-06-21 03:44:20|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|6
1624247100000|2021-06-21 03:45:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1624247160000|2021-06-21 03:46:00|22.4|22.24|22.38|22.22|22.4|22.24|22.38|22.22|0
1624247170000|2021-06-21 03:46:10|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|0
1624247180000|2021-06-21 03:46:20|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1624247230000|2021-06-21 03:47:10|||||||||1
1624247440000|2021-06-21 03:50:40|||||||||1
1624247450000|2021-06-21 03:50:50|||||||||1
1624247460000|2021-06-21 03:51:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|7
1624247490000|2021-06-21 03:51:30|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|3
1624247500000|2021-06-21 03:51:40|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|8
1624247510000|2021-06-21 03:51:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1624247550000|2021-06-21 03:52:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1624247560000|2021-06-21 03:52:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|11
1624247600000|2021-06-21 03:53:20|||||||||1
1624247610000|2021-06-21 03:53:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|16
1624247650000|2021-06-21 03:54:10|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1624247670000|2021-06-21 03:54:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|6
1624247690000|2021-06-21 03:54:50|||||||||1
1624247740000|2021-06-21 03:55:40|||||||||3
1624247790000|2021-06-21 03:56:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1624247800000|2021-06-21 03:56:40|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|5
1624247810000|2021-06-21 03:56:50|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|0
1624247820000|2021-06-21 03:57:00|22.29|22.13|22.27|22.11|22.29|22.13|22.24|22.08|7
1624247850000|2021-06-21 03:57:30|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|0
1624247860000|2021-06-21 03:57:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1624247880000|2021-06-21 03:58:00|22.27|22.11|22.24|22.08|22.27|22.11|22.24|22.08|0
1624247910000|2021-06-21 03:58:30|||||||||9
1624247930000|2021-06-21 03:58:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1624247940000|2021-06-21 03:59:00|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|1
1624247950000|2021-06-21 03:59:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624247960000|2021-06-21 03:59:20|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|0
1624247970000|2021-06-21 03:59:30|||||||||1
1624248030000|2021-06-21 04:00:30|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|2
1624248040000|2021-06-21 04:00:40|||||||||1
1624248080000|2021-06-21 04:01:20|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|0
1624248090000|2021-06-21 04:01:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1624248130000|2021-06-21 04:02:10|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|10
1624248230000|2021-06-21 04:03:50|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|10
1624248240000|2021-06-21 04:04:00|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|4
1624248260000|2021-06-21 04:04:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1624248270000|2021-06-21 04:04:30|||||||||2
1624248300000|2021-06-21 04:05:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1624248310000|2021-06-21 04:05:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1624248320000|2021-06-21 04:05:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1624248340000|2021-06-21 04:05:40|||||||||1
1624248420000|2021-06-21 04:07:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624248510000|2021-06-21 04:08:30|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|2
1624248520000|2021-06-21 04:08:40|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|1
1624248540000|2021-06-21 04:09:00|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1624248560000|2021-06-21 04:09:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624248600000|2021-06-21 04:10:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|2
1624248610000|2021-06-21 04:10:10|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|1
1624248620000|2021-06-21 04:10:20|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|21
1624248660000|2021-06-21 04:11:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624248720000|2021-06-21 04:12:00|||||||||2
1624248750000|2021-06-21 04:12:30|||||||||1
1624248770000|2021-06-21 04:12:50|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1624248860000|2021-06-21 04:14:20|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|9
1624248900000|2021-06-21 04:15:00|||||||||1
1624248920000|2021-06-21 04:15:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|29
1624248980000|2021-06-21 04:16:20|||||||||1
1624249020000|2021-06-21 04:17:00|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|5
1624249210000|2021-06-21 04:20:10|||||||||1
1624249240000|2021-06-21 04:20:40|||||||||2
1624249270000|2021-06-21 04:21:10|||||||||1
1624249300000|2021-06-21 04:21:40|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|21
1624249410000|2021-06-21 04:23:30|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|0
1624249440000|2021-06-21 04:24:00|||||||||1
1624249500000|2021-06-21 04:25:00|22.31|22.15|22.34|22.18|22.34|22.18|22.31|22.15|0
1624249510000|2021-06-21 04:25:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1624249540000|2021-06-21 04:25:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1624249630000|2021-06-21 04:27:10|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1624249660000|2021-06-21 04:27:40|||||||||1
1624249750000|2021-06-21 04:29:10|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|1
1624249810000|2021-06-21 04:30:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|4
1624249860000|2021-06-21 04:31:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|7
1624249900000|2021-06-21 04:31:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1624249920000|2021-06-21 04:32:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|5
1624249930000|2021-06-21 04:32:10|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|5
1624249940000|2021-06-21 04:32:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1624249950000|2021-06-21 04:32:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|2
1624249960000|2021-06-21 04:32:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624249970000|2021-06-21 04:32:50|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1624249990000|2021-06-21 04:33:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624250000000|2021-06-21 04:33:20|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1624250040000|2021-06-21 04:34:00|||||||||5
1624250100000|2021-06-21 04:35:00|22.25|22.09|22.27|22.11|22.29|22.13|22.25|22.09|1
1624250110000|2021-06-21 04:35:10|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|0
1624250120000|2021-06-21 04:35:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624250140000|2021-06-21 04:35:40|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1624250150000|2021-06-21 04:35:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1624250160000|2021-06-21 04:36:00|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1624250180000|2021-06-21 04:36:20|||||||||1
1624250240000|2021-06-21 04:37:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1624250250000|2021-06-21 04:37:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1624250290000|2021-06-21 04:38:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1624250300000|2021-06-21 04:38:20|22.31|22.15|22.29|22.13|22.33|22.17|22.29|22.13|0
1624250340000|2021-06-21 04:39:00|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|1
1624250350000|2021-06-21 04:39:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1624250360000|2021-06-21 04:39:20|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|0
1624250370000|2021-06-21 04:39:30|||||||||1
1624250450000|2021-06-21 04:40:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1624250460000|2021-06-21 04:41:00|||||||||1
1624250470000|2021-06-21 04:41:10|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|4
1624250480000|2021-06-21 04:41:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624250490000|2021-06-21 04:41:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1624250530000|2021-06-21 04:42:10|||||||||3
1624250610000|2021-06-21 04:43:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|1
1624250640000|2021-06-21 04:44:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1624250670000|2021-06-21 04:44:30|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|6
1624250770000|2021-06-21 04:46:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1624250810000|2021-06-21 04:46:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624250820000|2021-06-21 04:47:00|||||||||1
1624250830000|2021-06-21 04:47:10|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|0
1624250900000|2021-06-21 04:48:20|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1624250940000|2021-06-21 04:49:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1624251090000|2021-06-21 04:51:30|||||||||2
1624251150000|2021-06-21 04:52:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1624251160000|2021-06-21 04:52:40|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1624251170000|2021-06-21 04:52:50|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1624251180000|2021-06-21 04:53:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624251230000|2021-06-21 04:53:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|4
1624251260000|2021-06-21 04:54:20|||||||||1
1624251270000|2021-06-21 04:54:30|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|1
1624251360000|2021-06-21 04:56:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1624251370000|2021-06-21 04:56:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624251390000|2021-06-21 04:56:30|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|1
1624251440000|2021-06-21 04:57:20|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|0
1624251470000|2021-06-21 04:57:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1624251490000|2021-06-21 04:58:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624251570000|2021-06-21 04:59:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624251600000|2021-06-21 05:00:00|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1624251610000|2021-06-21 05:00:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624251650000|2021-06-21 05:00:50|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1624251680000|2021-06-21 05:01:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|2
1624251740000|2021-06-21 05:02:20|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|28
1624251790000|2021-06-21 05:03:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1624251800000|2021-06-21 05:03:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|3
1624251810000|2021-06-21 05:03:30|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|0
1624251820000|2021-06-21 05:03:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1624252190000|2021-06-21 05:09:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|9
1624252290000|2021-06-21 05:11:30|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|1
1624252350000|2021-06-21 05:12:30|||||||||1
1624252420000|2021-06-21 05:13:40|||||||||2
1624252440000|2021-06-21 05:14:00|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|7
1624252450000|2021-06-21 05:14:10|||||||||3
1624252460000|2021-06-21 05:14:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1624252470000|2021-06-21 05:14:30|22.27|22.11|22.24|22.08|22.27|22.11|22.24|22.08|0
1624252690000|2021-06-21 05:18:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1624252740000|2021-06-21 05:19:00|||||||||1
1624252960000|2021-06-21 05:22:40|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|10
1624253160000|2021-06-21 05:26:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|11
1624253180000|2021-06-21 05:26:20|||||||||1
1624253230000|2021-06-21 05:27:10|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|4
1624253250000|2021-06-21 05:27:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|3
1624253260000|2021-06-21 05:27:40|||||||||1
1624253320000|2021-06-21 05:28:40|||||||||1
1624253350000|2021-06-21 05:29:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624253400000|2021-06-21 05:30:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|4
1624253410000|2021-06-21 05:30:10|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|1
1624253420000|2021-06-21 05:30:20|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|0
1624253430000|2021-06-21 05:30:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624253440000|2021-06-21 05:30:40|||||||||1
1624253450000|2021-06-21 05:30:50|||||||||16
1624253540000|2021-06-21 05:32:20|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|5
1624253580000|2021-06-21 05:33:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624253590000|2021-06-21 05:33:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1624253600000|2021-06-21 05:33:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624253630000|2021-06-21 05:33:50|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|0
1624253650000|2021-06-21 05:34:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1624253680000|2021-06-21 05:34:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|5
1624253710000|2021-06-21 05:35:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624253720000|2021-06-21 05:35:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624253760000|2021-06-21 05:36:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624253800000|2021-06-21 05:36:40|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1624253810000|2021-06-21 05:36:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624253830000|2021-06-21 05:37:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1624253850000|2021-06-21 05:37:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|7
1624253870000|2021-06-21 05:37:50|||||||||3
1624253950000|2021-06-21 05:39:10|||||||||1
1624253960000|2021-06-21 05:39:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|2
1624253980000|2021-06-21 05:39:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1624254110000|2021-06-21 05:41:50|||||||||17
1624254290000|2021-06-21 05:44:50|||||||||2
1624254430000|2021-06-21 05:47:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|6
1624254440000|2021-06-21 05:47:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|5
1624254840000|2021-06-21 05:54:00|||||||||1
1624254870000|2021-06-21 05:54:30|||||||||1
1624254910000|2021-06-21 05:55:10|||||||||1
1624254970000|2021-06-21 05:56:10|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|13
1624255210000|2021-06-21 06:00:10|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|30
1624255220000|2021-06-21 06:00:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1624255250000|2021-06-21 06:00:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|3
1624255260000|2021-06-21 06:01:00|22.01|21.85|22|21.84|22.01|21.85|22|21.84|1
1624255280000|2021-06-21 06:01:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|17
1624255310000|2021-06-21 06:01:50|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|3
1624255340000|2021-06-21 06:02:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1624255350000|2021-06-21 06:02:30|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|3
1624255390000|2021-06-21 06:03:10|||||||||1
1624255530000|2021-06-21 06:05:30|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|17
1624255540000|2021-06-21 06:05:40|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|5
1624255550000|2021-06-21 06:05:50|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|8
1624255560000|2021-06-21 06:06:00|22.06|21.9|22.06|21.9|22.1|21.94|22.05|21.89|1
1624255570000|2021-06-21 06:06:10|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|1
1624255580000|2021-06-21 06:06:20|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1624255590000|2021-06-21 06:06:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624255620000|2021-06-21 06:07:00|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|0
1624255630000|2021-06-21 06:07:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|3
1624255670000|2021-06-21 06:07:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|20
1624255680000|2021-06-21 06:08:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624255700000|2021-06-21 06:08:20|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|1
1624255710000|2021-06-21 06:08:30|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|7
1624255770000|2021-06-21 06:09:30|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|1
1624255780000|2021-06-21 06:09:40|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|0
1624255790000|2021-06-21 06:09:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1624255810000|2021-06-21 06:10:10|||||||||1
1624255830000|2021-06-21 06:10:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|9
1624255850000|2021-06-21 06:10:50|22|21.84|21.96|21.8|22|21.84|21.96|21.8|3
1624255860000|2021-06-21 06:11:00|22|21.84|21.96|21.8|22|21.84|21.96|21.8|15
1624255870000|2021-06-21 06:11:10|22|21.84|21.96|21.8|22.01|21.85|21.96|21.8|9
1624255880000|2021-06-21 06:11:20|22|21.84|22.01|21.85|22.01|21.85|21.98|21.82|1
1624255890000|2021-06-21 06:11:30|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1624255900000|2021-06-21 06:11:40|22|21.84|21.98|21.82|22|21.84|21.98|21.82|3
1624255910000|2021-06-21 06:11:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1624255930000|2021-06-21 06:12:10|||||||||50
1624255940000|2021-06-21 06:12:20|||||||||3
1624255960000|2021-06-21 06:12:40|||||||||2
1624256000000|2021-06-21 06:13:20|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|23
1624256010000|2021-06-21 06:13:30|21.92|21.76|21.94|21.78|21.96|21.8|21.91|21.75|1
1624256020000|2021-06-21 06:13:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1624256040000|2021-06-21 06:14:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|3
1624256060000|2021-06-21 06:14:20|21.93|21.77|21.96|21.8|21.96|21.8|21.91|21.75|1
1624256070000|2021-06-21 06:14:30|21.94|21.78|21.96|21.8|21.96|21.8|21.91|21.75|0
1624256080000|2021-06-21 06:14:40|21.94|21.78|21.94|21.78|21.96|21.8|21.94|21.78|0
1624256090000|2021-06-21 06:14:50|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|3
1624256100000|2021-06-21 06:15:00|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|5
1624256110000|2021-06-21 06:15:10|21.86|21.7|21.87|21.71|21.89|21.73|21.86|21.7|43
1624256120000|2021-06-21 06:15:20|||||||||2
1624256130000|2021-06-21 06:15:30|||||||||2
1624256140000|2021-06-21 06:15:40|21.89|21.73|21.87|21.71|21.92|21.76|21.87|21.71|57
1624256150000|2021-06-21 06:15:50|||||||||1
1624256180000|2021-06-21 06:16:20|||||||||2
1624256190000|2021-06-21 06:16:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|28
1624256200000|2021-06-21 06:16:40|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|0
1624256210000|2021-06-21 06:16:50|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|2
1624256220000|2021-06-21 06:17:00|||||||||4
1624256240000|2021-06-21 06:17:20|21.85|21.69|21.83|21.67|21.87|21.71|21.83|21.67|55
1624256250000|2021-06-21 06:17:30|||||||||10
1624256270000|2021-06-21 06:17:50|||||||||1
1624256300000|2021-06-21 06:18:20|||||||||15
1624256320000|2021-06-21 06:18:40|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|21
1624256330000|2021-06-21 06:18:50|21.77|21.61|21.77|21.61|21.78|21.62|21.73|21.57|52
1624256340000|2021-06-21 06:19:00|21.78|21.62|21.78|21.62|21.78|21.62|21.77|21.61|5
1624256350000|2021-06-21 06:19:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1624256360000|2021-06-21 06:19:20|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|1
1624256370000|2021-06-21 06:19:30|21.75|21.59|21.77|21.61|21.77|21.61|21.73|21.57|3
1624256380000|2021-06-21 06:19:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1624256400000|2021-06-21 06:20:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1624256410000|2021-06-21 06:20:10|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1624256420000|2021-06-21 06:20:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|12
1624256460000|2021-06-21 06:21:00|21.77|21.61|21.77|21.61|21.77|21.61|21.75|21.59|7
1624256470000|2021-06-21 06:21:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|4
1624256490000|2021-06-21 06:21:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624256500000|2021-06-21 06:21:40|21.73|21.57|21.73|21.57|21.77|21.61|21.73|21.57|28
1624256510000|2021-06-21 06:21:50|21.77|21.61|21.75|21.59|21.77|21.61|21.73|21.57|3
1624256520000|2021-06-21 06:22:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1624256550000|2021-06-21 06:22:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1624256560000|2021-06-21 06:22:40|||||||||1
1624256570000|2021-06-21 06:22:50|||||||||1
1624256630000|2021-06-21 06:23:50|||||||||2
1624256680000|2021-06-21 06:24:40|||||||||1
1624256710000|2021-06-21 06:25:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|12
1624256770000|2021-06-21 06:26:10|||||||||3
1624256810000|2021-06-21 06:26:50|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|8
1624256830000|2021-06-21 06:27:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1624256840000|2021-06-21 06:27:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|18
1624256850000|2021-06-21 06:27:30|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|0
1624256860000|2021-06-21 06:27:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1624256870000|2021-06-21 06:27:50|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|0
1624256880000|2021-06-21 06:28:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1624256890000|2021-06-21 06:28:10|||||||||1
1624256900000|2021-06-21 06:28:20|21.72|21.56|21.7|21.54|21.72|21.56|21.68|21.52|0
1624256910000|2021-06-21 06:28:30|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|1
1624256920000|2021-06-21 06:28:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|4
1624256940000|2021-06-21 06:29:00|||||||||1
1624257030000|2021-06-21 06:30:30|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|1
1624257070000|2021-06-21 06:31:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1624257100000|2021-06-21 06:31:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|52
1624257110000|2021-06-21 06:31:50|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|4
1624257120000|2021-06-21 06:32:00|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|4
1624257140000|2021-06-21 06:32:20|21.6|21.44|21.62|21.46|21.62|21.46|21.58|21.42|1
1624257150000|2021-06-21 06:32:30|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|0
1624257160000|2021-06-21 06:32:40|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|0
1624257170000|2021-06-21 06:32:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1624257180000|2021-06-21 06:33:00|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|1
1624257190000|2021-06-21 06:33:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1624257200000|2021-06-21 06:33:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1624257210000|2021-06-21 06:33:30|||||||||10
1624257220000|2021-06-21 06:33:40|21.62|21.46|21.62|21.46|21.63|21.47|21.6|21.44|2
1624257230000|2021-06-21 06:33:50|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|3
1624257240000|2021-06-21 06:34:00|21.6|21.44|21.6|21.44|21.62|21.46|21.58|21.42|2
1624257250000|2021-06-21 06:34:10|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|3
1624257260000|2021-06-21 06:34:20|||||||||10
1624257270000|2021-06-21 06:34:30|||||||||5
1624257290000|2021-06-21 06:34:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|29
1624257300000|2021-06-21 06:35:00|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|2
1624257320000|2021-06-21 06:35:20|21.62|21.46|21.6|21.44|21.62|21.46|21.58|21.42|6
1624257330000|2021-06-21 06:35:30|21.58|21.42|21.58|21.42|21.6|21.44|21.58|21.42|0
1624257370000|2021-06-21 06:36:10|||||||||1
1624257380000|2021-06-21 06:36:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1624257390000|2021-06-21 06:36:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1624257420000|2021-06-21 06:37:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|6
1624257450000|2021-06-21 06:37:30|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|0
1624257460000|2021-06-21 06:37:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1624257480000|2021-06-21 06:38:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1624257490000|2021-06-21 06:38:10|21.6|21.44|21.6|21.44|21.62|21.46|21.58|21.42|3
1624257500000|2021-06-21 06:38:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1624257510000|2021-06-21 06:38:30|21.62|21.46|21.63|21.47|21.63|21.47|21.6|21.44|1
1624257530000|2021-06-21 06:38:50|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|0
1624257540000|2021-06-21 06:39:00|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|0
1624257660000|2021-06-21 06:41:00|21.72|21.56|21.72|21.56|21.72|21.56|21.68|21.52|45
1624257700000|2021-06-21 06:41:40|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|7
1624257710000|2021-06-21 06:41:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1624257720000|2021-06-21 06:42:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624257730000|2021-06-21 06:42:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1624257750000|2021-06-21 06:42:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624257760000|2021-06-21 06:42:40|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|1
1624257770000|2021-06-21 06:42:50|||||||||24
1624257840000|2021-06-21 06:44:00|||||||||1
1624257850000|2021-06-21 06:44:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|2
1624257860000|2021-06-21 06:44:20|||||||||3
1624257870000|2021-06-21 06:44:30|||||||||1
1624257880000|2021-06-21 06:44:40|||||||||1
1624257890000|2021-06-21 06:44:50|||||||||4
1624257900000|2021-06-21 06:45:00|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|1
1624257960000|2021-06-21 06:46:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1624257980000|2021-06-21 06:46:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1624258030000|2021-06-21 06:47:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|52
1624258050000|2021-06-21 06:47:30|21.76|21.6|21.76|21.6|21.77|21.61|21.76|21.6|2
1624258060000|2021-06-21 06:47:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1624258130000|2021-06-21 06:48:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1624258170000|2021-06-21 06:49:30|||||||||4
1624258300000|2021-06-21 06:51:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|65
1624258330000|2021-06-21 06:52:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|2
1624258360000|2021-06-21 06:52:40|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|6
1624258390000|2021-06-21 06:53:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|67
1624258400000|2021-06-21 06:53:20|||||||||1
1624258500000|2021-06-21 06:55:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1624258520000|2021-06-21 06:55:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1624258560000|2021-06-21 06:56:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1624258600000|2021-06-21 06:56:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|15
1624258610000|2021-06-21 06:56:50|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|3
1624258620000|2021-06-21 06:57:00|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|1
1624258640000|2021-06-21 06:57:20|||||||||1
1624258650000|2021-06-21 06:57:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1624258660000|2021-06-21 06:57:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1624258670000|2021-06-21 06:57:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1624258680000|2021-06-21 06:58:00|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|7
1624258690000|2021-06-21 06:58:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1624258700000|2021-06-21 06:58:20|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1624258720000|2021-06-21 06:58:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1624258730000|2021-06-21 06:58:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1624258740000|2021-06-21 06:59:00|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|0
1624258780000|2021-06-21 06:59:40|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|2
1624258790000|2021-06-21 06:59:50|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|3
1624258800000|2021-06-21 07:00:00|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|1
1624258810000|2021-06-21 07:00:10|21.84|21.68|21.82|21.66|21.86|21.7|21.82|21.66|2
1624258820000|2021-06-21 07:00:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1624258840000|2021-06-21 07:00:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|13
1624258850000|2021-06-21 07:00:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1624258860000|2021-06-21 07:01:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1624258870000|2021-06-21 07:01:10|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1624258880000|2021-06-21 07:01:20|21.77|21.61|21.74|21.58|21.77|21.61|21.72|21.56|13
1624258890000|2021-06-21 07:01:30|21.76|21.6|21.72|21.56|21.76|21.6|21.72|21.56|7
1624258900000|2021-06-21 07:01:40|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|17
1624258910000|2021-06-21 07:01:50|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|17
1624258930000|2021-06-21 07:02:10|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|27
1624258940000|2021-06-21 07:02:20|||||||||2
1624258950000|2021-06-21 07:02:30|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|23
1624258960000|2021-06-21 07:02:40|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|6
1624258990000|2021-06-21 07:03:10|21.79|21.63|21.81|21.65|21.81|21.65|21.77|21.61|19
1624259000000|2021-06-21 07:03:20|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|3
1624259060000|2021-06-21 07:04:20|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|24
1624259070000|2021-06-21 07:04:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1624259090000|2021-06-21 07:04:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1624259100000|2021-06-21 07:05:00|21.79|21.63|21.77|21.61|21.81|21.65|21.77|21.61|4
1624259110000|2021-06-21 07:05:10|||||||||1
1624259120000|2021-06-21 07:05:20|21.76|21.6|21.76|21.6|21.77|21.61|21.76|21.6|0
1624259130000|2021-06-21 07:05:30|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|0
1624259160000|2021-06-21 07:06:00|||||||||3
1624259220000|2021-06-21 07:07:00|21.76|21.6|21.77|21.61|21.77|21.61|21.72|21.56|15
1624259230000|2021-06-21 07:07:10|21.79|21.63|21.77|21.61|21.81|21.65|21.77|21.61|10
1624259240000|2021-06-21 07:07:20|21.81|21.65|21.81|21.65|21.81|21.65|21.77|21.61|6
1624259260000|2021-06-21 07:07:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1624259280000|2021-06-21 07:08:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|4
1624259290000|2021-06-21 07:08:10|21.84|21.68|21.86|21.7|21.86|21.7|21.82|21.66|5
1624259300000|2021-06-21 07:08:20|21.84|21.68|21.86|21.7|21.86|21.7|21.82|21.66|1
1624259310000|2021-06-21 07:08:30|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1624259320000|2021-06-21 07:08:40|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1624259330000|2021-06-21 07:08:50|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1624259350000|2021-06-21 07:09:10|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|1
1624259370000|2021-06-21 07:09:30|||||||||1
1624259390000|2021-06-21 07:09:50|||||||||38
1624259410000|2021-06-21 07:10:10|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|14
1624259420000|2021-06-21 07:10:20|21.87|21.71|21.86|21.7|21.91|21.75|21.86|21.7|6
1624259430000|2021-06-21 07:10:30|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|12
1624259440000|2021-06-21 07:10:40|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|1
1624259460000|2021-06-21 07:11:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1624259490000|2021-06-21 07:11:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1624259500000|2021-06-21 07:11:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|1
1624259510000|2021-06-21 07:11:50|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|7
1624259520000|2021-06-21 07:12:00|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|10
1624259530000|2021-06-21 07:12:10|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1624259550000|2021-06-21 07:12:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1624259560000|2021-06-21 07:12:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1624259570000|2021-06-21 07:12:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1624259580000|2021-06-21 07:13:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|4
1624259590000|2021-06-21 07:13:10|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|0
1624259600000|2021-06-21 07:13:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1624259610000|2021-06-21 07:13:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1624259620000|2021-06-21 07:13:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1624259630000|2021-06-21 07:13:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1624259670000|2021-06-21 07:14:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|12
1624259700000|2021-06-21 07:15:00|21.81|21.65|21.86|21.7|21.86|21.7|21.79|21.63|3
1624259710000|2021-06-21 07:15:10|21.89|21.73|21.87|21.71|21.91|21.75|21.87|21.71|6
1624259720000|2021-06-21 07:15:20|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|18
1624259740000|2021-06-21 07:15:40|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|0
1624259750000|2021-06-21 07:15:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1624259760000|2021-06-21 07:16:00|21.89|21.73|21.91|21.75|21.91|21.75|21.87|21.71|7
1624259770000|2021-06-21 07:16:10|21.89|21.73|21.91|21.75|21.91|21.75|21.86|21.7|3
1624259780000|2021-06-21 07:16:20|21.89|21.73|21.91|21.75|21.91|21.75|21.87|21.71|3
1624259790000|2021-06-21 07:16:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|13
1624259800000|2021-06-21 07:16:40|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|0
1624259850000|2021-06-21 07:17:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|7
1624259860000|2021-06-21 07:17:40|21.82|21.66|21.82|21.66|21.84|21.68|21.81|21.65|21
1624259870000|2021-06-21 07:17:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1624259880000|2021-06-21 07:18:00|||||||||3
1624259890000|2021-06-21 07:18:10|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|14
1624259900000|2021-06-21 07:18:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|5
1624259910000|2021-06-21 07:18:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1624259960000|2021-06-21 07:19:20|||||||||1
1624259990000|2021-06-21 07:19:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|9
1624260000000|2021-06-21 07:20:00|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|4
1624260030000|2021-06-21 07:20:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|3
1624260040000|2021-06-21 07:20:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|3
1624260050000|2021-06-21 07:20:50|||||||||11
1624260060000|2021-06-21 07:21:00|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|47
1624260080000|2021-06-21 07:21:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|28
1624260090000|2021-06-21 07:21:30|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1624260100000|2021-06-21 07:21:40|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|1
1624260110000|2021-06-21 07:21:50|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|14
1624260120000|2021-06-21 07:22:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|12
1624260130000|2021-06-21 07:22:10|21.81|21.65|21.81|21.65|21.81|21.65|21.77|21.61|4
1624260140000|2021-06-21 07:22:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1624260150000|2021-06-21 07:22:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1624260160000|2021-06-21 07:22:40|||||||||1
1624260190000|2021-06-21 07:23:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1624260200000|2021-06-21 07:23:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|31
1624260240000|2021-06-21 07:24:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|1
1624260250000|2021-06-21 07:24:10|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|0
1624260260000|2021-06-21 07:24:20|21.78|21.62|21.78|21.62|21.82|21.66|21.78|21.62|1
1624260280000|2021-06-21 07:24:40|21.8|21.64|21.77|21.61|21.8|21.64|21.75|21.59|3
1624260290000|2021-06-21 07:24:50|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1624260300000|2021-06-21 07:25:00|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|1
1624260310000|2021-06-21 07:25:10|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1624260320000|2021-06-21 07:25:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|14
1624260330000|2021-06-21 07:25:30|21.75|21.59|21.73|21.57|21.77|21.61|21.73|21.57|1
1624260350000|2021-06-21 07:25:50|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|16
1624260370000|2021-06-21 07:26:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|32
1624260390000|2021-06-21 07:26:30|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1624260400000|2021-06-21 07:26:40|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1624260420000|2021-06-21 07:27:00|||||||||1
1624260430000|2021-06-21 07:27:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1624260460000|2021-06-21 07:27:40|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1624260470000|2021-06-21 07:27:50|||||||||3
1624260480000|2021-06-21 07:28:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1624260490000|2021-06-21 07:28:10|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|0
1624260540000|2021-06-21 07:29:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1624260550000|2021-06-21 07:29:10|21.77|21.61|21.8|21.64|21.82|21.66|21.77|21.61|1
1624260560000|2021-06-21 07:29:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1624260580000|2021-06-21 07:29:40|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|0
1624260600000|2021-06-21 07:30:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|15
1624260610000|2021-06-21 07:30:10|||||||||1
1624260640000|2021-06-21 07:30:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|10
1624260650000|2021-06-21 07:30:50|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|4
1624260660000|2021-06-21 07:31:00|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|19
1624260680000|2021-06-21 07:31:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1624260700000|2021-06-21 07:31:40|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|7
1624260720000|2021-06-21 07:32:00|21.66|21.5|21.67|21.51|21.68|21.52|21.63|21.47|24
1624260730000|2021-06-21 07:32:10|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|0
1624260750000|2021-06-21 07:32:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|14
1624260760000|2021-06-21 07:32:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1624260770000|2021-06-21 07:32:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1624260780000|2021-06-21 07:33:00|||||||||1
1624260800000|2021-06-21 07:33:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|6
1624260820000|2021-06-21 07:33:40|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1624260830000|2021-06-21 07:33:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1624260840000|2021-06-21 07:34:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|0
1624260850000|2021-06-21 07:34:10|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|36
1624260860000|2021-06-21 07:34:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1624260870000|2021-06-21 07:34:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624260890000|2021-06-21 07:34:50|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1624260930000|2021-06-21 07:35:30|||||||||1
1624260960000|2021-06-21 07:36:00|21.67|21.51|21.65|21.49|21.67|21.51|21.63|21.47|23
1624260970000|2021-06-21 07:36:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1624260990000|2021-06-21 07:36:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1624261000000|2021-06-21 07:36:40|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|1
1624261010000|2021-06-21 07:36:50|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|0
1624261020000|2021-06-21 07:37:00|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|2
1624261050000|2021-06-21 07:37:30|21.59|21.43|21.58|21.42|21.62|21.46|21.58|21.42|20
1624261070000|2021-06-21 07:37:50|21.6|21.44|21.58|21.42|21.63|21.47|21.58|21.42|2
1624261080000|2021-06-21 07:38:00|||||||||6
1624261090000|2021-06-21 07:38:10|21.56|21.4|21.53|21.37|21.58|21.42|21.51|21.35|28
1624261100000|2021-06-21 07:38:20|21.49|21.33|21.53|21.37|21.53|21.37|21.49|21.33|6
1624261110000|2021-06-21 07:38:30|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|2
1624261120000|2021-06-21 07:38:40|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|3
1624261130000|2021-06-21 07:38:50|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|1
1624261140000|2021-06-21 07:39:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1624261150000|2021-06-21 07:39:10|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|3
1624261160000|2021-06-21 07:39:20|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|2
1624261170000|2021-06-21 07:39:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|32
1624261180000|2021-06-21 07:39:40|||||||||2
1624261190000|2021-06-21 07:39:50|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|0
1624261200000|2021-06-21 07:40:00|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|0
1624261210000|2021-06-21 07:40:10|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|0
1624261220000|2021-06-21 07:40:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1624261240000|2021-06-21 07:40:40|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|15
1624261250000|2021-06-21 07:40:50|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|0
1624261260000|2021-06-21 07:41:00|21.48|21.32|21.48|21.32|21.49|21.33|21.44|21.28|5
1624261270000|2021-06-21 07:41:10|21.46|21.3|21.44|21.28|21.48|21.32|21.44|21.28|7
1624261280000|2021-06-21 07:41:20|||||||||1
1624261290000|2021-06-21 07:41:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|5
1624261300000|2021-06-21 07:41:40|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|2
1624261310000|2021-06-21 07:41:50|21.45|21.29|21.49|21.33|21.49|21.33|21.45|21.29|4
1624261320000|2021-06-21 07:42:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1624261330000|2021-06-21 07:42:10|21.48|21.32|21.49|21.33|21.49|21.33|21.44|21.28|0
1624261360000|2021-06-21 07:42:40|||||||||1
1624261370000|2021-06-21 07:42:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|4
1624261400000|2021-06-21 07:43:20|||||||||1
1624261430000|2021-06-21 07:43:50|21.42|21.26|21.4|21.24|21.44|21.28|21.4|21.24|2
1624261440000|2021-06-21 07:44:00|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|4
1624261450000|2021-06-21 07:44:10|21.37|21.21|21.35|21.19|21.39|21.23|21.35|21.19|14
1624261460000|2021-06-21 07:44:20|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|7
1624261470000|2021-06-21 07:44:30|21.37|21.21|21.39|21.23|21.39|21.23|21.35|21.19|1
1624261480000|2021-06-21 07:44:40|21.37|21.21|21.35|21.19|21.39|21.23|21.35|21.19|1
1624261490000|2021-06-21 07:44:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1624261500000|2021-06-21 07:45:00|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|3
1624261510000|2021-06-21 07:45:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1624261520000|2021-06-21 07:45:20|||||||||1
1624261530000|2021-06-21 07:45:30|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|7
1624261540000|2021-06-21 07:45:40|21.34|21.18|21.3|21.14|21.35|21.19|21.3|21.14|1
1624261550000|2021-06-21 07:45:50|||||||||4
1624261560000|2021-06-21 07:46:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|6
1624261600000|2021-06-21 07:46:40|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|14
1624261610000|2021-06-21 07:46:50|||||||||5
1624261620000|2021-06-21 07:47:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|11
1624261640000|2021-06-21 07:47:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|8
1624261650000|2021-06-21 07:47:30|21.25|21.09|21.25|21.09|21.25|21.09|21.23|21.07|2
1624261660000|2021-06-21 07:47:40|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1624261670000|2021-06-21 07:47:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|29
1624261680000|2021-06-21 07:48:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1624261690000|2021-06-21 07:48:10|||||||||4
1624261710000|2021-06-21 07:48:30|21.23|21.07|21.21|21.05|21.25|21.09|21.2|21.04|8
1624261720000|2021-06-21 07:48:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|5
1624261750000|2021-06-21 07:49:10|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|9
1624261760000|2021-06-21 07:49:20|21.23|21.07|21.25|21.09|21.25|21.09|21.21|21.05|14
1624261770000|2021-06-21 07:49:30|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|1
1624261790000|2021-06-21 07:49:50|||||||||1
1624261800000|2021-06-21 07:50:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|2
1624261810000|2021-06-21 07:50:10|21.23|21.07|21.21|21.05|21.25|21.09|21.21|21.05|3
1624261820000|2021-06-21 07:50:20|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1624261830000|2021-06-21 07:50:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|5
1624261840000|2021-06-21 07:50:40|21.21|21.05|21.21|21.05|21.25|21.09|21.21|21.05|1
1624261850000|2021-06-21 07:50:50|21.25|21.09|21.25|21.09|21.25|21.09|21.21|21.05|5
1624261920000|2021-06-21 07:52:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1624261930000|2021-06-21 07:52:10|||||||||3
1624261940000|2021-06-21 07:52:20|21.16|21|21.16|21|21.16|21|21.16|21|14
1624261960000|2021-06-21 07:52:40|||||||||5
1624261970000|2021-06-21 07:52:50|||||||||15
1624261980000|2021-06-21 07:53:00|||||||||1
1624261990000|2021-06-21 07:53:10|21.21|21.05|21.19|21.03|21.21|21.05|21.16|21|38
1624262000000|2021-06-21 07:53:20|21.16|21|21.11|20.95|21.16|21|21.11|20.95|9
1624262010000|2021-06-21 07:53:30|21.16|21|21.15|20.99|21.16|21|21.15|20.99|6
1624262020000|2021-06-21 07:53:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1624262040000|2021-06-21 07:54:00|21.18|21.02|21.2|21.04|21.2|21.04|21.16|21|12
1624262050000|2021-06-21 07:54:10|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1624262060000|2021-06-21 07:54:20|21.16|21|21.2|21.04|21.2|21.04|21.16|21|2
1624262070000|2021-06-21 07:54:30|21.18|21.02|21.16|21|21.2|21.04|21.16|21|1
1624262080000|2021-06-21 07:54:40|||||||||1
1624262090000|2021-06-21 07:54:50|||||||||14
1624262110000|2021-06-21 07:55:10|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|3
1624262120000|2021-06-21 07:55:20|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1624262140000|2021-06-21 07:55:40|21.18|21.02|21.16|21|21.2|21.04|21.16|21|6
1624262150000|2021-06-21 07:55:50|||||||||6
1624262160000|2021-06-21 07:56:00|||||||||1
1624262180000|2021-06-21 07:56:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1624262220000|2021-06-21 07:57:00|||||||||3
1624262230000|2021-06-21 07:57:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1624262240000|2021-06-21 07:57:20|||||||||1
1624262250000|2021-06-21 07:57:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|7
1624262260000|2021-06-21 07:57:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|3
1624262290000|2021-06-21 07:58:10|21.16|21|21.2|21.04|21.2|21.04|21.16|21|2
1624262310000|2021-06-21 07:58:30|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1624262330000|2021-06-21 07:58:50|21.2|21.04|21.2|21.04|21.2|21.04|21.16|21|7
1624262340000|2021-06-21 07:59:00|21.18|21.02|21.16|21|21.2|21.04|21.16|21|7
1624262350000|2021-06-21 07:59:10|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1624262360000|2021-06-21 07:59:20|21.16|21|21.16|21|21.18|21.02|21.16|21|2
1624262400000|2021-06-21 08:00:00|21.2|21.04|21.16|21|21.2|21.04|21.16|21|6
1624262460000|2021-06-21 08:01:00|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|4
1624262470000|2021-06-21 08:01:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1624262480000|2021-06-21 08:01:20|21.2|21.04|21.16|21|21.2|21.04|21.16|21|1
1624262520000|2021-06-21 08:02:00|||||||||1
1624262530000|2021-06-21 08:02:10|||||||||1
1624262540000|2021-06-21 08:02:20|||||||||2
1624262550000|2021-06-21 08:02:30|||||||||7
1624262560000|2021-06-21 08:02:40|21.2|21.04|21.2|21.04|21.21|21.05|21.16|21|13
1624262570000|2021-06-21 08:02:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1624262580000|2021-06-21 08:03:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1624262590000|2021-06-21 08:03:10|||||||||4
1624262600000|2021-06-21 08:03:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1624262620000|2021-06-21 08:03:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1624262630000|2021-06-21 08:03:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1624262690000|2021-06-21 08:04:50|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|11
1624262710000|2021-06-21 08:05:10|||||||||1
1624262760000|2021-06-21 08:06:00|||||||||3
1624262800000|2021-06-21 08:06:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|18
1624262830000|2021-06-21 08:07:10|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|26
1624262860000|2021-06-21 08:07:40|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|15
1624262880000|2021-06-21 08:08:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1624262960000|2021-06-21 08:09:20|||||||||1
1624262970000|2021-06-21 08:09:30|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|14
1624262990000|2021-06-21 08:09:50|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|4
1624263000000|2021-06-21 08:10:00|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|4
1624263020000|2021-06-21 08:10:20|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|2
1624263060000|2021-06-21 08:11:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|4
1624263100000|2021-06-21 08:11:40|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|11
1624263120000|2021-06-21 08:12:00|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|1
1624263130000|2021-06-21 08:12:10|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|13
1624263160000|2021-06-21 08:12:40|21.29|21.13|21.3|21.14|21.3|21.14|21.25|21.09|11
1624263170000|2021-06-21 08:12:50|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|1
1624263180000|2021-06-21 08:13:00|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|0
1624263220000|2021-06-21 08:13:40|21.29|21.13|21.3|21.14|21.3|21.14|21.25|21.09|5
1624263240000|2021-06-21 08:14:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|6
1624263250000|2021-06-21 08:14:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1624263290000|2021-06-21 08:14:50|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|1
1624263300000|2021-06-21 08:15:00|21.29|21.13|21.29|21.13|21.3|21.14|21.25|21.09|0
1624263310000|2021-06-21 08:15:10|21.3|21.14|21.27|21.11|21.3|21.14|21.25|21.09|0
1624263320000|2021-06-21 08:15:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1624263330000|2021-06-21 08:15:30|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|3
1624263340000|2021-06-21 08:15:40|21.32|21.16|21.34|21.18|21.34|21.18|21.3|21.14|0
1624263350000|2021-06-21 08:15:50|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|0
1624263360000|2021-06-21 08:16:00|21.32|21.16|21.3|21.14|21.34|21.18|21.3|21.14|0
1624263380000|2021-06-21 08:16:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1624263390000|2021-06-21 08:16:30|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|0
1624263400000|2021-06-21 08:16:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1624263410000|2021-06-21 08:16:50|||||||||1
1624263420000|2021-06-21 08:17:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1624263460000|2021-06-21 08:17:40|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|2
1624263470000|2021-06-21 08:17:50|||||||||1
1624263520000|2021-06-21 08:18:40|21.23|21.07|21.25|21.09|21.25|21.09|21.22|21.06|4
1624263560000|2021-06-21 08:19:20|||||||||7
1624263570000|2021-06-21 08:19:30|21.29|21.13|21.27|21.11|21.29|21.13|21.25|21.09|2
1624263580000|2021-06-21 08:19:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1624263600000|2021-06-21 08:20:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|4
1624263620000|2021-06-21 08:20:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|1
1624263640000|2021-06-21 08:20:40|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|0
1624263690000|2021-06-21 08:21:30|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|7
1624263700000|2021-06-21 08:21:40|||||||||12
1624263710000|2021-06-21 08:21:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|7
1624263720000|2021-06-21 08:22:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|2
1624263750000|2021-06-21 08:22:30|21.19|21.03|21.19|21.03|21.19|21.03|21.15|20.99|4
1624263760000|2021-06-21 08:22:40|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|1
1624263770000|2021-06-21 08:22:50|||||||||10
1624263840000|2021-06-21 08:24:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|13
1624263900000|2021-06-21 08:25:00|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|11
1624263930000|2021-06-21 08:25:30|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|12
1624263940000|2021-06-21 08:25:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1624263950000|2021-06-21 08:25:50|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|6
1624263960000|2021-06-21 08:26:00|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|16
1624263970000|2021-06-21 08:26:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1624263980000|2021-06-21 08:26:20|21.22|21.06|21.24|21.08|21.24|21.08|21.2|21.04|8
1624263990000|2021-06-21 08:26:30|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|5
1624264020000|2021-06-21 08:27:00|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|15
1624264030000|2021-06-21 08:27:10|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|10
1624264040000|2021-06-21 08:27:20|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|0
1624264050000|2021-06-21 08:27:30|21.22|21.06|21.24|21.08|21.24|21.08|21.2|21.04|4
1624264060000|2021-06-21 08:27:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1624264070000|2021-06-21 08:27:50|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|2
1624264080000|2021-06-21 08:28:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1624264100000|2021-06-21 08:28:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1624264120000|2021-06-21 08:28:40|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|4
1624264130000|2021-06-21 08:28:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1624264180000|2021-06-21 08:29:40|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|3
1624264200000|2021-06-21 08:30:00|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|3
1624264250000|2021-06-21 08:30:50|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|18
1624264260000|2021-06-21 08:31:00|||||||||2
1624264290000|2021-06-21 08:31:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|5
1624264300000|2021-06-21 08:31:40|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1624264310000|2021-06-21 08:31:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1624264340000|2021-06-21 08:32:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1624264350000|2021-06-21 08:32:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1624264370000|2021-06-21 08:32:50|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|1
1624264420000|2021-06-21 08:33:40|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|8
1624264430000|2021-06-21 08:33:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|5
1624264530000|2021-06-21 08:35:30|21.16|21|21.2|21.04|21.2|21.04|21.16|21|6
1624264540000|2021-06-21 08:35:40|||||||||1
1624264550000|2021-06-21 08:35:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|15
1624264570000|2021-06-21 08:36:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1624264580000|2021-06-21 08:36:20|21.27|21.11|21.29|21.13|21.29|21.13|21.25|21.09|17
1624264610000|2021-06-21 08:36:50|||||||||5
1624264640000|2021-06-21 08:37:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|29
1624264650000|2021-06-21 08:37:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1624264700000|2021-06-21 08:38:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1624264720000|2021-06-21 08:38:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1624264730000|2021-06-21 08:38:50|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1624264740000|2021-06-21 08:39:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|0
1624264780000|2021-06-21 08:39:40|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|16
1624264790000|2021-06-21 08:39:50|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|2
1624264800000|2021-06-21 08:40:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|5
1624264810000|2021-06-21 08:40:10|||||||||2
1624264850000|2021-06-21 08:40:50|||||||||2
1624264860000|2021-06-21 08:41:00|||||||||1
1624264870000|2021-06-21 08:41:10|||||||||9
1624264890000|2021-06-21 08:41:30|||||||||21
1624264910000|2021-06-21 08:41:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1624264920000|2021-06-21 08:42:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1624264950000|2021-06-21 08:42:30|21.17|21.01|21.15|20.99|21.2|21.04|21.15|20.99|7
1624264960000|2021-06-21 08:42:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1624264980000|2021-06-21 08:43:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|5
1624264990000|2021-06-21 08:43:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1624265000000|2021-06-21 08:43:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1624265020000|2021-06-21 08:43:40|||||||||16
1624265060000|2021-06-21 08:44:20|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|1
1624265070000|2021-06-21 08:44:30|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|1
1624265100000|2021-06-21 08:45:00|21.2|21.04|21.19|21.03|21.2|21.04|21.15|20.99|2
1624265110000|2021-06-21 08:45:10|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|1
1624265120000|2021-06-21 08:45:20|||||||||1
1624265170000|2021-06-21 08:46:10|||||||||1
1624265180000|2021-06-21 08:46:20|||||||||38
1624265280000|2021-06-21 08:48:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1624265300000|2021-06-21 08:48:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|96
1624265310000|2021-06-21 08:48:30|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|38
1624265320000|2021-06-21 08:48:40|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|34
1624265340000|2021-06-21 08:49:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|58
1624265350000|2021-06-21 08:49:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|4
1624265360000|2021-06-21 08:49:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|7
1624265370000|2021-06-21 08:49:30|||||||||5
1624265400000|2021-06-21 08:50:00|||||||||3
1624265410000|2021-06-21 08:50:10|||||||||1
1624265470000|2021-06-21 08:51:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|13
1624265480000|2021-06-21 08:51:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|3
1624265490000|2021-06-21 08:51:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|2
1624265500000|2021-06-21 08:51:40|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|1
1624265510000|2021-06-21 08:51:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1624265520000|2021-06-21 08:52:00|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|1
1624265550000|2021-06-21 08:52:30|||||||||1
1624265570000|2021-06-21 08:52:50|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|4
1624265580000|2021-06-21 08:53:00|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|3
1624265590000|2021-06-21 08:53:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1624265610000|2021-06-21 08:53:30|||||||||1
1624265630000|2021-06-21 08:53:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1624265640000|2021-06-21 08:54:00|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|1
1624265650000|2021-06-21 08:54:10|||||||||1
1624265660000|2021-06-21 08:54:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1624265670000|2021-06-21 08:54:30|||||||||1
1624265680000|2021-06-21 08:54:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1624265690000|2021-06-21 08:54:50|||||||||1
1624265700000|2021-06-21 08:55:00|21.01|20.85|21.01|20.85|21.05|20.89|21.01|20.85|19
1624265770000|2021-06-21 08:56:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1624265790000|2021-06-21 08:56:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1624265810000|2021-06-21 08:56:50|||||||||3
1624265820000|2021-06-21 08:57:00|||||||||18
1624265860000|2021-06-21 08:57:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1624265910000|2021-06-21 08:58:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1624265940000|2021-06-21 08:59:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1624265970000|2021-06-21 08:59:30|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|0
1624265980000|2021-06-21 08:59:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1624266010000|2021-06-21 09:00:10|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|10
1624266030000|2021-06-21 09:00:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|3
1624266080000|2021-06-21 09:01:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1624266090000|2021-06-21 09:01:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|8
1624266120000|2021-06-21 09:02:00|||||||||1
1624266160000|2021-06-21 09:02:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1624266170000|2021-06-21 09:02:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1624266190000|2021-06-21 09:03:10|21.05|20.89|21.03|20.87|21.06|20.9|21.03|20.87|24
1624266200000|2021-06-21 09:03:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|1
1624266220000|2021-06-21 09:03:40|||||||||12
1624266260000|2021-06-21 09:04:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|2
1624266270000|2021-06-21 09:04:30|||||||||1
1624266310000|2021-06-21 09:05:10|21|20.84|21|20.84|21|20.84|21|20.84|2
1624266320000|2021-06-21 09:05:20|21.01|20.85|21.05|20.89|21.05|20.89|21|20.84|38
1624266330000|2021-06-21 09:05:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|68
1624266340000|2021-06-21 09:05:40|||||||||242
1624266360000|2021-06-21 09:06:00|||||||||2
1624266370000|2021-06-21 09:06:10|||||||||1
1624266380000|2021-06-21 09:06:20|||||||||1
1624266400000|2021-06-21 09:06:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1624266410000|2021-06-21 09:06:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1624266440000|2021-06-21 09:07:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1624266470000|2021-06-21 09:07:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1624266530000|2021-06-21 09:08:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|11
1624266540000|2021-06-21 09:09:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|15
1624266550000|2021-06-21 09:09:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1624266560000|2021-06-21 09:09:20|||||||||1
1624266600000|2021-06-21 09:10:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1624266620000|2021-06-21 09:10:20|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1624266630000|2021-06-21 09:10:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1624266640000|2021-06-21 09:10:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1624266650000|2021-06-21 09:10:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1624266720000|2021-06-21 09:12:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|6
1624266730000|2021-06-21 09:12:10|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|10
1624266740000|2021-06-21 09:12:20|||||||||2
1624266750000|2021-06-21 09:12:30|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|13
1624266760000|2021-06-21 09:12:40|||||||||2
1624266770000|2021-06-21 09:12:50|||||||||1
1624266790000|2021-06-21 09:13:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1624266800000|2021-06-21 09:13:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1624266810000|2021-06-21 09:13:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624266830000|2021-06-21 09:13:50|||||||||1
1624266840000|2021-06-21 09:14:00|||||||||2
1624266850000|2021-06-21 09:14:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1624266860000|2021-06-21 09:14:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|48
1624266870000|2021-06-21 09:14:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1624266880000|2021-06-21 09:14:40|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|6
1624266910000|2021-06-21 09:15:10|||||||||8
1624266920000|2021-06-21 09:15:20|||||||||4
1624267070000|2021-06-21 09:17:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|121
1624267100000|2021-06-21 09:18:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|18
1624267130000|2021-06-21 09:18:50|||||||||2
1624267140000|2021-06-21 09:19:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|9
1624267150000|2021-06-21 09:19:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|9
1624267160000|2021-06-21 09:19:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|1
1624267170000|2021-06-21 09:19:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|9
1624267180000|2021-06-21 09:19:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1624267200000|2021-06-21 09:20:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624267210000|2021-06-21 09:20:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624267220000|2021-06-21 09:20:20|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|0
1624267230000|2021-06-21 09:20:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1624267340000|2021-06-21 09:22:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1624267380000|2021-06-21 09:23:00|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|6
1624267390000|2021-06-21 09:23:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|4
1624267420000|2021-06-21 09:23:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|49
1624267430000|2021-06-21 09:23:50|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|2
1624267450000|2021-06-21 09:24:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|37
1624267460000|2021-06-21 09:24:20|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1624267470000|2021-06-21 09:24:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1624267520000|2021-06-21 09:25:20|||||||||6
1624267600000|2021-06-21 09:26:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|2
1624267610000|2021-06-21 09:26:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|9
1624267630000|2021-06-21 09:27:10|||||||||1
1624267650000|2021-06-21 09:27:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1624267660000|2021-06-21 09:27:40|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|3
1624267670000|2021-06-21 09:27:50|||||||||2
1624267680000|2021-06-21 09:28:00|||||||||1
1624267730000|2021-06-21 09:28:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1624267740000|2021-06-21 09:29:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1624267750000|2021-06-21 09:29:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1624267760000|2021-06-21 09:29:20|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|2
1624267770000|2021-06-21 09:29:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1624267780000|2021-06-21 09:29:40|||||||||1
1624267800000|2021-06-21 09:30:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1624267870000|2021-06-21 09:31:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|22
1624267880000|2021-06-21 09:31:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1624267890000|2021-06-21 09:31:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1624267910000|2021-06-21 09:31:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|37
1624267920000|2021-06-21 09:32:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1624267940000|2021-06-21 09:32:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1624267960000|2021-06-21 09:32:40|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1624267970000|2021-06-21 09:32:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1624267980000|2021-06-21 09:33:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1624268010000|2021-06-21 09:33:30|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|12
1624268020000|2021-06-21 09:33:40|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|2
1624268040000|2021-06-21 09:34:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1624268050000|2021-06-21 09:34:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1624268070000|2021-06-21 09:34:30|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|6
1624268080000|2021-06-21 09:34:40|20.86|20.7|20.86|20.7|20.87|20.71|20.84|20.68|5
1624268100000|2021-06-21 09:35:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1624268110000|2021-06-21 09:35:10|||||||||3
1624268210000|2021-06-21 09:36:50|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|3
1624268230000|2021-06-21 09:37:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|1
1624268240000|2021-06-21 09:37:20|20.82|20.66|20.79|20.63|20.82|20.66|20.77|20.61|1
1624268250000|2021-06-21 09:37:30|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1624268260000|2021-06-21 09:37:40|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|0
1624268270000|2021-06-21 09:37:50|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|0
1624268280000|2021-06-21 09:38:00|20.84|20.68|20.86|20.7|20.86|20.7|20.82|20.66|67
1624268300000|2021-06-21 09:38:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1624268330000|2021-06-21 09:38:50|||||||||1
1624268380000|2021-06-21 09:39:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624268400000|2021-06-21 09:40:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624268440000|2021-06-21 09:40:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624268470000|2021-06-21 09:41:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1624268520000|2021-06-21 09:42:00|||||||||1
1624268530000|2021-06-21 09:42:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624268560000|2021-06-21 09:42:40|||||||||1
1624268580000|2021-06-21 09:43:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1624268590000|2021-06-21 09:43:10|||||||||1
1624268600000|2021-06-21 09:43:20|||||||||2
1624268620000|2021-06-21 09:43:40|||||||||8
1624268630000|2021-06-21 09:43:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1624268640000|2021-06-21 09:44:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624268650000|2021-06-21 09:44:10|||||||||1
1624268660000|2021-06-21 09:44:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1624268670000|2021-06-21 09:44:30|||||||||10
1624268680000|2021-06-21 09:44:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|10
1624268690000|2021-06-21 09:44:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1624268700000|2021-06-21 09:45:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1624268760000|2021-06-21 09:46:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1624268770000|2021-06-21 09:46:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|28
1624268790000|2021-06-21 09:46:30|||||||||1
1624268810000|2021-06-21 09:46:50|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|1
1624268820000|2021-06-21 09:47:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1624268830000|2021-06-21 09:47:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1624268850000|2021-06-21 09:47:30|||||||||1
1624268860000|2021-06-21 09:47:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1624268890000|2021-06-21 09:48:10|||||||||2
1624269040000|2021-06-21 09:50:40|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|1
1624269100000|2021-06-21 09:51:40|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|7
1624269210000|2021-06-21 09:53:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1624269220000|2021-06-21 09:53:40|||||||||1
1624269260000|2021-06-21 09:54:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1624269270000|2021-06-21 09:54:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1624269310000|2021-06-21 09:55:10|||||||||2
1624269360000|2021-06-21 09:56:00|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|1
1624269370000|2021-06-21 09:56:10|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1624269430000|2021-06-21 09:57:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1624269450000|2021-06-21 09:57:30|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1624269460000|2021-06-21 09:57:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624269470000|2021-06-21 09:57:50|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|0
1624269490000|2021-06-21 09:58:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|2
1624269510000|2021-06-21 09:58:30|||||||||1
1624269520000|2021-06-21 09:58:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|6
1624269530000|2021-06-21 09:58:50|||||||||1
1624269560000|2021-06-21 09:59:20|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|28
1624269570000|2021-06-21 09:59:30|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|10
1624269620000|2021-06-21 10:00:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1624269640000|2021-06-21 10:00:40|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|1
1624269650000|2021-06-21 10:00:50|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|3
1624269670000|2021-06-21 10:01:10|||||||||1
1624269690000|2021-06-21 10:01:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1624269700000|2021-06-21 10:01:40|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|9
1624269710000|2021-06-21 10:01:50|||||||||1
1624269730000|2021-06-21 10:02:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1624269750000|2021-06-21 10:02:30|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|0
1624269770000|2021-06-21 10:02:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624269780000|2021-06-21 10:03:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1624269850000|2021-06-21 10:04:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|8
1624269860000|2021-06-21 10:04:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624269880000|2021-06-21 10:04:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624269890000|2021-06-21 10:04:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624269910000|2021-06-21 10:05:10|20.89|20.73|20.89|20.73|20.91|20.75|20.87|20.71|5
1624269920000|2021-06-21 10:05:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1624269930000|2021-06-21 10:05:30|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1624269970000|2021-06-21 10:06:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624269980000|2021-06-21 10:06:20|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1624269990000|2021-06-21 10:06:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|12
1624270000000|2021-06-21 10:06:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1624270020000|2021-06-21 10:07:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|1
1624270060000|2021-06-21 10:07:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624270090000|2021-06-21 10:08:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1624270190000|2021-06-21 10:09:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1624270210000|2021-06-21 10:10:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624270300000|2021-06-21 10:11:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|16
1624270310000|2021-06-21 10:11:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|9
1624270370000|2021-06-21 10:12:50|||||||||2
1624270390000|2021-06-21 10:13:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|0
1624270400000|2021-06-21 10:13:20|20.87|20.71|20.91|20.75|20.91|20.75|20.86|20.7|1
1624270430000|2021-06-21 10:13:50|||||||||9
1624270450000|2021-06-21 10:14:10|||||||||1
1624270480000|2021-06-21 10:14:40|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|9
1624270490000|2021-06-21 10:14:50|||||||||1
1624270630000|2021-06-21 10:17:10|||||||||1
1624270650000|2021-06-21 10:17:30|||||||||2
1624270710000|2021-06-21 10:18:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1624270730000|2021-06-21 10:18:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1624270760000|2021-06-21 10:19:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1624270800000|2021-06-21 10:20:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1624270810000|2021-06-21 10:20:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1624270820000|2021-06-21 10:20:20|||||||||7
1624270930000|2021-06-21 10:22:10|||||||||1
1624270950000|2021-06-21 10:22:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1624270970000|2021-06-21 10:22:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1624270980000|2021-06-21 10:23:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1624270990000|2021-06-21 10:23:10|20.93|20.77|20.91|20.75|20.95|20.79|20.91|20.75|1
1624271010000|2021-06-21 10:23:30|||||||||2
1624271040000|2021-06-21 10:24:00|||||||||2
1624271110000|2021-06-21 10:25:10|||||||||4
1624271120000|2021-06-21 10:25:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1624271170000|2021-06-21 10:26:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1624271210000|2021-06-21 10:26:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|11
1624271220000|2021-06-21 10:27:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|16
1624271240000|2021-06-21 10:27:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1624271290000|2021-06-21 10:28:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624271300000|2021-06-21 10:28:20|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|0
1624271330000|2021-06-21 10:28:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|4
1624271350000|2021-06-21 10:29:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1624271370000|2021-06-21 10:29:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1624271400000|2021-06-21 10:30:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1624271460000|2021-06-21 10:31:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624271470000|2021-06-21 10:31:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|27
1624271480000|2021-06-21 10:31:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1624271510000|2021-06-21 10:31:50|||||||||6
1624271530000|2021-06-21 10:32:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624271540000|2021-06-21 10:32:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1624271570000|2021-06-21 10:32:50|||||||||1
1624271610000|2021-06-21 10:33:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1624271640000|2021-06-21 10:34:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|10
1624271710000|2021-06-21 10:35:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1624271740000|2021-06-21 10:35:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624271750000|2021-06-21 10:35:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1624271760000|2021-06-21 10:36:00|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|0
1624271770000|2021-06-21 10:36:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624271780000|2021-06-21 10:36:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|9
1624271870000|2021-06-21 10:37:50|||||||||1
1624271890000|2021-06-21 10:38:10|||||||||1
1624271940000|2021-06-21 10:39:00|20.87|20.71|20.91|20.75|20.91|20.75|20.86|20.7|3
1624272040000|2021-06-21 10:40:40|||||||||11
1624272120000|2021-06-21 10:42:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|1
1624272170000|2021-06-21 10:42:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|39
1624272190000|2021-06-21 10:43:10|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|30
1624272200000|2021-06-21 10:43:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624272240000|2021-06-21 10:44:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1624272280000|2021-06-21 10:44:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1624272320000|2021-06-21 10:45:20|||||||||1
1624272340000|2021-06-21 10:45:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624272360000|2021-06-21 10:46:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|5
1624272370000|2021-06-21 10:46:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1624272390000|2021-06-21 10:46:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1624272410000|2021-06-21 10:46:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1624272420000|2021-06-21 10:47:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624272460000|2021-06-21 10:47:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1624272480000|2021-06-21 10:48:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1624272500000|2021-06-21 10:48:20|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|2
1624272570000|2021-06-21 10:49:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1624272580000|2021-06-21 10:49:40|20.87|20.71|20.86|20.7|20.89|20.73|20.86|20.7|0
1624272590000|2021-06-21 10:49:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1624272660000|2021-06-21 10:51:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1624272670000|2021-06-21 10:51:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624272780000|2021-06-21 10:53:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1624272810000|2021-06-21 10:53:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1624272830000|2021-06-21 10:53:50|||||||||7
1624272840000|2021-06-21 10:54:00|||||||||1
1624272870000|2021-06-21 10:54:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1624272890000|2021-06-21 10:54:50|||||||||2
1624272900000|2021-06-21 10:55:00|||||||||3
1624272910000|2021-06-21 10:55:10|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|6
1624272920000|2021-06-21 10:55:20|||||||||2
1624272930000|2021-06-21 10:55:30|||||||||3
1624272940000|2021-06-21 10:55:40|||||||||1
1624272950000|2021-06-21 10:55:50|||||||||2
1624272960000|2021-06-21 10:56:00|||||||||1
1624272970000|2021-06-21 10:56:10|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|0
1624272980000|2021-06-21 10:56:20|||||||||2
1624272990000|2021-06-21 10:56:30|||||||||2
1624273000000|2021-06-21 10:56:40|||||||||4
1624273010000|2021-06-21 10:56:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1624273020000|2021-06-21 10:57:00|||||||||1
1624273030000|2021-06-21 10:57:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1624273070000|2021-06-21 10:57:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1624273090000|2021-06-21 10:58:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1624273100000|2021-06-21 10:58:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624273120000|2021-06-21 10:58:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1624273130000|2021-06-21 10:58:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1624273140000|2021-06-21 10:59:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1624273150000|2021-06-21 10:59:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1624273200000|2021-06-21 11:00:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1624273210000|2021-06-21 11:00:10|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1624273230000|2021-06-21 11:00:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|32
1624273240000|2021-06-21 11:00:40|||||||||1
1624273270000|2021-06-21 11:01:10|||||||||1
1624273280000|2021-06-21 11:01:20|||||||||4
1624273290000|2021-06-21 11:01:30|||||||||1
1624273300000|2021-06-21 11:01:40|||||||||3
1624273330000|2021-06-21 11:02:10|||||||||3
1624273400000|2021-06-21 11:03:20|||||||||2
1624273430000|2021-06-21 11:03:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|17
1624273440000|2021-06-21 11:04:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1624273560000|2021-06-21 11:06:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1624273570000|2021-06-21 11:06:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1624273580000|2021-06-21 11:06:20|||||||||2
1624273590000|2021-06-21 11:06:30|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|14
1624273610000|2021-06-21 11:06:50|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|4
1624273640000|2021-06-21 11:07:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1624273660000|2021-06-21 11:07:40|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|18
1624273710000|2021-06-21 11:08:30|||||||||3
1624273720000|2021-06-21 11:08:40|||||||||1
1624273730000|2021-06-21 11:08:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1624273740000|2021-06-21 11:09:00|||||||||1
1624273750000|2021-06-21 11:09:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1624273760000|2021-06-21 11:09:20|||||||||1
1624273770000|2021-06-21 11:09:30|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1624273780000|2021-06-21 11:09:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1624273790000|2021-06-21 11:09:50|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|1
1624273800000|2021-06-21 11:10:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1624273810000|2021-06-21 11:10:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1624273830000|2021-06-21 11:10:30|21|20.84|21|20.84|21|20.84|21|20.84|7
1624273870000|2021-06-21 11:11:10|||||||||1
1624273890000|2021-06-21 11:11:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1624273900000|2021-06-21 11:11:40|21|20.84|20.96|20.8|21|20.84|20.96|20.8|2
1624273910000|2021-06-21 11:11:50|21|20.84|21|20.84|21|20.84|21|20.84|1
1624273920000|2021-06-21 11:12:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1624273980000|2021-06-21 11:13:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|4
1624273990000|2021-06-21 11:13:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1624274000000|2021-06-21 11:13:20|21|20.84|20.98|20.82|21|20.84|20.98|20.82|1
1624274010000|2021-06-21 11:13:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1624274100000|2021-06-21 11:15:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|6
1624274140000|2021-06-21 11:15:40|21|20.84|21|20.84|21|20.84|21|20.84|2
1624274250000|2021-06-21 11:17:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1624274260000|2021-06-21 11:17:40|21|20.84|21.01|20.85|21.01|20.85|21|20.84|6
1624274270000|2021-06-21 11:17:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1624274290000|2021-06-21 11:18:10|||||||||1
1624274300000|2021-06-21 11:18:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624274310000|2021-06-21 11:18:30|21|20.84|21|20.84|21|20.84|21|20.84|1
1624274320000|2021-06-21 11:18:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624274340000|2021-06-21 11:19:00|||||||||1
1624274350000|2021-06-21 11:19:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1624274360000|2021-06-21 11:19:20|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|7
1624274370000|2021-06-21 11:19:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624274390000|2021-06-21 11:19:50|||||||||1
1624274400000|2021-06-21 11:20:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1624274410000|2021-06-21 11:20:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1624274430000|2021-06-21 11:20:30|21|20.84|21|20.84|21|20.84|21|20.84|1
1624274440000|2021-06-21 11:20:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624274500000|2021-06-21 11:21:40|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|9
1624274520000|2021-06-21 11:22:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1624274560000|2021-06-21 11:22:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1624274570000|2021-06-21 11:22:50|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|0
1624274580000|2021-06-21 11:23:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1624274590000|2021-06-21 11:23:10|||||||||5
1624274620000|2021-06-21 11:23:40|||||||||1
1624274630000|2021-06-21 11:23:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|17
1624274640000|2021-06-21 11:24:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1624274670000|2021-06-21 11:24:30|||||||||10
1624274680000|2021-06-21 11:24:40|||||||||3
1624274690000|2021-06-21 11:24:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1624274700000|2021-06-21 11:25:00|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|9
1624274760000|2021-06-21 11:26:00|||||||||1
1624274770000|2021-06-21 11:26:10|||||||||1
1624274820000|2021-06-21 11:27:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1624274860000|2021-06-21 11:27:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1624274910000|2021-06-21 11:28:30|||||||||1
1624274930000|2021-06-21 11:28:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1624274940000|2021-06-21 11:29:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1624274950000|2021-06-21 11:29:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1624274960000|2021-06-21 11:29:20|||||||||1
1624274970000|2021-06-21 11:29:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624275050000|2021-06-21 11:30:50|||||||||6
1624275060000|2021-06-21 11:31:00|||||||||4
1624275090000|2021-06-21 11:31:30|||||||||6
1624275100000|2021-06-21 11:31:40|21|20.84|21|20.84|21|20.84|21|20.84|3
1624275110000|2021-06-21 11:31:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1624275180000|2021-06-21 11:33:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1624275220000|2021-06-21 11:33:40|||||||||4
1624275270000|2021-06-21 11:34:30|||||||||2
1624275340000|2021-06-21 11:35:40|21|20.84|21|20.84|21|20.84|21|20.84|5
1624275350000|2021-06-21 11:35:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624275360000|2021-06-21 11:36:00|21|20.84|21.01|20.85|21.01|20.85|20.98|20.82|3
1624275400000|2021-06-21 11:36:40|||||||||2
1624275430000|2021-06-21 11:37:10|21|20.84|20.96|20.8|21|20.84|20.96|20.8|1
1624275460000|2021-06-21 11:37:40|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|10
1624275480000|2021-06-21 11:38:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1624275490000|2021-06-21 11:38:10|||||||||1
1624275510000|2021-06-21 11:38:30|||||||||2
1624275540000|2021-06-21 11:39:00|||||||||1
1624275560000|2021-06-21 11:39:20|||||||||3
1624275570000|2021-06-21 11:39:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1624275590000|2021-06-21 11:39:50|||||||||4
1624275600000|2021-06-21 11:40:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1624275670000|2021-06-21 11:41:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|11
1624275690000|2021-06-21 11:41:30|20.98|20.82|21|20.84|21.01|20.85|20.98|20.82|2
1624275700000|2021-06-21 11:41:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1624275750000|2021-06-21 11:42:30|21|20.84|21|20.84|21|20.84|21|20.84|2
1624275780000|2021-06-21 11:43:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1624275840000|2021-06-21 11:44:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1624275910000|2021-06-21 11:45:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624275940000|2021-06-21 11:45:40|||||||||12
1624275960000|2021-06-21 11:46:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1624275970000|2021-06-21 11:46:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1624275980000|2021-06-21 11:46:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|7
1624276000000|2021-06-21 11:46:40|||||||||1
1624276010000|2021-06-21 11:46:50|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1624276020000|2021-06-21 11:47:00|||||||||1
1624276040000|2021-06-21 11:47:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1624276070000|2021-06-21 11:47:50|||||||||1
1624276080000|2021-06-21 11:48:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|19
1624276090000|2021-06-21 11:48:10|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|2
1624276100000|2021-06-21 11:48:20|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|2
1624276110000|2021-06-21 11:48:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1624276120000|2021-06-21 11:48:40|||||||||1
1624276130000|2021-06-21 11:48:50|21|20.84|21|20.84|21|20.84|21|20.84|4
1624276140000|2021-06-21 11:49:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|1
1624276150000|2021-06-21 11:49:10|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|2
1624276160000|2021-06-21 11:49:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|6
1624276190000|2021-06-21 11:49:50|||||||||2
1624276210000|2021-06-21 11:50:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624276240000|2021-06-21 11:50:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1624276250000|2021-06-21 11:50:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1624276280000|2021-06-21 11:51:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1624276320000|2021-06-21 11:52:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|97
1624276360000|2021-06-21 11:52:40|||||||||3
1624276370000|2021-06-21 11:52:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1624276390000|2021-06-21 11:53:10|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|10
1624276410000|2021-06-21 11:53:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|15
1624276420000|2021-06-21 11:53:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|4
1624276530000|2021-06-21 11:55:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|20
1624276680000|2021-06-21 11:58:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|25
1624276690000|2021-06-21 11:58:10|||||||||4
1624276710000|2021-06-21 11:58:30|||||||||2
1624276740000|2021-06-21 11:59:00|||||||||2
1624276750000|2021-06-21 11:59:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1624276760000|2021-06-21 11:59:20|||||||||2
1624276780000|2021-06-21 11:59:40|||||||||17
1624276790000|2021-06-21 11:59:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1624276800000|2021-06-21 12:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1624276810000|2021-06-21 12:00:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|5
1624276820000|2021-06-21 12:00:20|20.91|20.75|20.91|20.75|20.95|20.79|20.9|20.74|20
1624276830000|2021-06-21 12:00:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|6
1624276840000|2021-06-21 12:00:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1624276850000|2021-06-21 12:00:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1624276860000|2021-06-21 12:01:00|20.93|20.77|20.95|20.79|20.95|20.79|20.91|20.75|1
1624276870000|2021-06-21 12:01:10|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|2
1624276890000|2021-06-21 12:01:30|||||||||10
1624276910000|2021-06-21 12:01:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|2
1624276940000|2021-06-21 12:02:20|20.96|20.8|21|20.84|21|20.84|20.96|20.8|4
1624276950000|2021-06-21 12:02:30|20.98|20.82|21|20.84|21|20.84|20.98|20.82|7
1624276960000|2021-06-21 12:02:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|2
1624277010000|2021-06-21 12:03:30|20.98|20.82|21|20.84|21|20.84|20.98|20.82|6
1624277040000|2021-06-21 12:04:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|6
1624277070000|2021-06-21 12:04:30|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|11
1624277080000|2021-06-21 12:04:40|21|20.84|20.98|20.82|21|20.84|20.95|20.79|1
1624277090000|2021-06-21 12:04:50|20.96|20.8|20.98|20.82|20.98|20.82|20.95|20.79|1
1624277100000|2021-06-21 12:05:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|1
1624277110000|2021-06-21 12:05:10|20.96|20.8|21|20.84|21|20.84|20.96|20.8|5
1624277120000|2021-06-21 12:05:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|2
1624277270000|2021-06-21 12:07:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|14
1624277290000|2021-06-21 12:08:10|||||||||3
1624277300000|2021-06-21 12:08:20|||||||||1
1624277440000|2021-06-21 12:10:40|21|20.84|21|20.84|21|20.84|21|20.84|17
1624277510000|2021-06-21 12:11:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1624277640000|2021-06-21 12:14:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|44
1624277710000|2021-06-21 12:15:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1624277720000|2021-06-21 12:15:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1624277810000|2021-06-21 12:16:50|21|20.84|21|20.84|21|20.84|21|20.84|14
1624277850000|2021-06-21 12:17:30|21.02|20.86|21|20.84|21.02|20.86|21|20.84|13
1624277860000|2021-06-21 12:17:40|||||||||12
1624277870000|2021-06-21 12:17:50|||||||||6
1624277880000|2021-06-21 12:18:00|||||||||8
1624277890000|2021-06-21 12:18:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|44
1624277900000|2021-06-21 12:18:20|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|7
1624277910000|2021-06-21 12:18:30|21|20.84|21|20.84|21|20.84|21|20.84|1
1624277940000|2021-06-21 12:19:00|||||||||1
1624278050000|2021-06-21 12:20:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|22
1624278060000|2021-06-21 12:21:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1624278070000|2021-06-21 12:21:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|15
1624278080000|2021-06-21 12:21:20|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1624278090000|2021-06-21 12:21:30|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|78
1624278180000|2021-06-21 12:23:00|||||||||3
1624278190000|2021-06-21 12:23:10|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|15
1624278220000|2021-06-21 12:23:40|||||||||35
1624278240000|2021-06-21 12:24:00|||||||||29
1624278250000|2021-06-21 12:24:10|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|2
1624278270000|2021-06-21 12:24:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|26
1624278280000|2021-06-21 12:24:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|8
1624278290000|2021-06-21 12:24:50|||||||||39
1624278320000|2021-06-21 12:25:20|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|5
1624278330000|2021-06-21 12:25:30|21.07|20.91|21.07|20.91|21.09|20.93|21.05|20.89|1
1624278340000|2021-06-21 12:25:40|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|0
1624278350000|2021-06-21 12:25:50|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|1
1624278510000|2021-06-21 12:28:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1624278520000|2021-06-21 12:28:40|||||||||7
1624278530000|2021-06-21 12:28:50|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|8
1624278540000|2021-06-21 12:29:00|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|6
1624278550000|2021-06-21 12:29:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1624278590000|2021-06-21 12:29:50|||||||||1
1624278610000|2021-06-21 12:30:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|2
1624278620000|2021-06-21 12:30:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1624278640000|2021-06-21 12:30:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|21
1624278650000|2021-06-21 12:30:50|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|3
1624278670000|2021-06-21 12:31:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|1
1624278680000|2021-06-21 12:31:20|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|22
1624278690000|2021-06-21 12:31:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|13
1624278710000|2021-06-21 12:31:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1624278720000|2021-06-21 12:32:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1624278730000|2021-06-21 12:32:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1624278740000|2021-06-21 12:32:20|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|1
1624278760000|2021-06-21 12:32:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|2
1624278770000|2021-06-21 12:32:50|||||||||2
1624278780000|2021-06-21 12:33:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|8
1624278790000|2021-06-21 12:33:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1624278800000|2021-06-21 12:33:20|||||||||10
1624278810000|2021-06-21 12:33:30|||||||||4
1624278820000|2021-06-21 12:33:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1624278830000|2021-06-21 12:33:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1624278840000|2021-06-21 12:34:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1624278890000|2021-06-21 12:34:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1624278900000|2021-06-21 12:35:00|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|6
1624278910000|2021-06-21 12:35:10|||||||||2
1624278920000|2021-06-21 12:35:20|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|6
1624278970000|2021-06-21 12:36:10|||||||||22
1624279010000|2021-06-21 12:36:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|26
1624279020000|2021-06-21 12:37:00|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|20
1624279030000|2021-06-21 12:37:10|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|7
1624279040000|2021-06-21 12:37:20|||||||||3
1624279050000|2021-06-21 12:37:30|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|1
1624279060000|2021-06-21 12:37:40|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|0
1624279070000|2021-06-21 12:37:50|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|1
1624279080000|2021-06-21 12:38:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|2
1624279090000|2021-06-21 12:38:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1624279300000|2021-06-21 12:41:40|||||||||1
1624279490000|2021-06-21 12:44:50|||||||||1
1624279500000|2021-06-21 12:45:00|||||||||13
1624279510000|2021-06-21 12:45:10|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|2
1624279520000|2021-06-21 12:45:20|||||||||1
1624279530000|2021-06-21 12:45:30|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|17
1624279620000|2021-06-21 12:47:00|||||||||1
1624279630000|2021-06-21 12:47:10|||||||||2
1624279640000|2021-06-21 12:47:20|||||||||1
1624279660000|2021-06-21 12:47:40|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|0
1624279670000|2021-06-21 12:47:50|||||||||3
1624279790000|2021-06-21 12:49:50|||||||||1
1624279830000|2021-06-21 12:50:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1624279840000|2021-06-21 12:50:40|||||||||2
1624279850000|2021-06-21 12:50:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|9
1624279860000|2021-06-21 12:51:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1624279870000|2021-06-21 12:51:10|||||||||1
1624279890000|2021-06-21 12:51:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|6
1624279910000|2021-06-21 12:51:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1624279920000|2021-06-21 12:52:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1624279930000|2021-06-21 12:52:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|13
1624279940000|2021-06-21 12:52:20|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|0
1624279950000|2021-06-21 12:52:30|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|2
1624279990000|2021-06-21 12:53:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1624280060000|2021-06-21 12:54:20|||||||||2
1624280090000|2021-06-21 12:54:50|||||||||7
1624280200000|2021-06-21 12:56:40|||||||||1
1624280210000|2021-06-21 12:56:50|||||||||11
1624280230000|2021-06-21 12:57:10|||||||||3
1624280240000|2021-06-21 12:57:20|21|20.84|21|20.84|21|20.84|21|20.84|10
1624280250000|2021-06-21 12:57:30|21.04|20.88|21|20.84|21.04|20.88|21|20.84|5
1624280260000|2021-06-21 12:57:40|||||||||5
1624280270000|2021-06-21 12:57:50|||||||||2
1624280300000|2021-06-21 12:58:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1624280320000|2021-06-21 12:58:40|||||||||3
1624280330000|2021-06-21 12:58:50|||||||||7
1624280340000|2021-06-21 12:59:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|7
1624280360000|2021-06-21 12:59:20|||||||||4
1624280370000|2021-06-21 12:59:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1624280400000|2021-06-21 13:00:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|3
1624280440000|2021-06-21 13:00:40|||||||||3
1624280460000|2021-06-21 13:01:00|21.04|20.88|21.02|20.86|21.04|20.88|21|20.84|5
1624280470000|2021-06-21 13:01:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1624280580000|2021-06-21 13:03:00|||||||||1
1624280610000|2021-06-21 13:03:30|||||||||6
1624280620000|2021-06-21 13:03:40|||||||||11
1624280630000|2021-06-21 13:03:50|20.99|20.83|20.96|20.8|20.99|20.83|20.95|20.79|28
1624280640000|2021-06-21 13:04:00|20.98|20.82|20.98|20.82|21|20.84|20.96|20.8|22
1624280650000|2021-06-21 13:04:10|20.95|20.79|21|20.84|21|20.84|20.95|20.79|17
1624280660000|2021-06-21 13:04:20|20.98|20.82|20.98|20.82|21|20.84|20.96|20.8|7
1624280670000|2021-06-21 13:04:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1624280680000|2021-06-21 13:04:40|20.95|20.79|20.96|20.8|20.98|20.82|20.95|20.79|3
1624280690000|2021-06-21 13:04:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1624280700000|2021-06-21 13:05:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1624280720000|2021-06-21 13:05:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1624280730000|2021-06-21 13:05:30|21|20.84|21|20.84|21|20.84|21|20.84|8
1624280750000|2021-06-21 13:05:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1624280780000|2021-06-21 13:06:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1624280970000|2021-06-21 13:09:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1624280980000|2021-06-21 13:09:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1624280990000|2021-06-21 13:09:50|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|108
1624281000000|2021-06-21 13:10:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1624281010000|2021-06-21 13:10:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|18
1624281020000|2021-06-21 13:10:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|9
1624281030000|2021-06-21 13:10:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1624281060000|2021-06-21 13:11:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1624281330000|2021-06-21 13:15:30|||||||||1
1624281450000|2021-06-21 13:17:30|||||||||3
1624281460000|2021-06-21 13:17:40|||||||||1
1624281510000|2021-06-21 13:18:30|||||||||2
1624281560000|2021-06-21 13:19:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1624281580000|2021-06-21 13:19:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|40
1624281670000|2021-06-21 13:21:10|||||||||15
1624281680000|2021-06-21 13:21:20|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|46
1624281720000|2021-06-21 13:22:00|||||||||16
1624281750000|2021-06-21 13:22:30|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|26
1624281760000|2021-06-21 13:22:40|||||||||11
1624281770000|2021-06-21 13:22:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|76
1624281780000|2021-06-21 13:23:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|28
1624281790000|2021-06-21 13:23:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1624281810000|2021-06-21 13:23:30|||||||||2
1624281870000|2021-06-21 13:24:30|||||||||17
1624281930000|2021-06-21 13:25:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|22
1624281940000|2021-06-21 13:25:40|||||||||6
1624281960000|2021-06-21 13:26:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1624281970000|2021-06-21 13:26:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1624281990000|2021-06-21 13:26:30|||||||||15
1624282000000|2021-06-21 13:26:40|20.85|20.69|20.83|20.67|20.85|20.69|20.81|20.65|27
1624282010000|2021-06-21 13:26:50|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|17
1624282020000|2021-06-21 13:27:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|25
1624282030000|2021-06-21 13:27:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1624282050000|2021-06-21 13:27:30|||||||||2
1624282080000|2021-06-21 13:28:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|5
1624282090000|2021-06-21 13:28:10|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|7
1624282100000|2021-06-21 13:28:20|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|15
1624282110000|2021-06-21 13:28:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1624282120000|2021-06-21 13:28:40|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|9
1624282130000|2021-06-21 13:28:50|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|14
1624282140000|2021-06-21 13:29:00|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|8
1624282160000|2021-06-21 13:29:20|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|22
1624282170000|2021-06-21 13:29:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1624282180000|2021-06-21 13:29:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1624282200000|2021-06-21 13:30:00|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|15
1624282210000|2021-06-21 13:30:10|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|21
1624282220000|2021-06-21 13:30:20|20.81|20.65|20.81|20.65|20.85|20.69|20.81|20.65|24
1624282230000|2021-06-21 13:30:30|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|13
1624282240000|2021-06-21 13:30:40|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|8
1624282250000|2021-06-21 13:30:50|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|3
1624282260000|2021-06-21 13:31:00|20.76|20.6|20.86|20.7|20.86|20.7|20.76|20.6|159
1624282270000|2021-06-21 13:31:10|20.85|20.69|20.95|20.79|20.95|20.79|20.85|20.69|18
1624282280000|2021-06-21 13:31:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|38
1624282290000|2021-06-21 13:31:30|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|8
1624282300000|2021-06-21 13:31:40|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|32
1624282310000|2021-06-21 13:31:50|21.07|20.91|21.09|20.93|21.09|20.93|21.05|20.89|39
1624282320000|2021-06-21 13:32:00|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|83
1624282330000|2021-06-21 13:32:10|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|36
1624282340000|2021-06-21 13:32:20|21.14|20.98|21.14|20.98|21.18|21.02|21.14|20.98|79
1624282350000|2021-06-21 13:32:30|21.16|21|21.16|21|21.18|21.02|21.14|20.98|23
1624282360000|2021-06-21 13:32:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1624282370000|2021-06-21 13:32:50|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|0
1624282380000|2021-06-21 13:33:00|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|27
1624282390000|2021-06-21 13:33:10|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|40
1624282400000|2021-06-21 13:33:20|21.21|21.05|21.33|21.17|21.38|21.22|21.21|21.05|151
1624282410000|2021-06-21 13:33:30|||||||||4
1624282420000|2021-06-21 13:33:40|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|24
1624282430000|2021-06-21 13:33:50|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|49
1624282440000|2021-06-21 13:34:00|21.33|21.17|21.33|21.17|21.37|21.21|21.33|21.17|39
1624282450000|2021-06-21 13:34:10|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|181
1624282460000|2021-06-21 13:34:20|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|15
1624282470000|2021-06-21 13:34:30|21.32|21.16|21.32|21.16|21.33|21.17|21.28|21.12|91
1624282480000|2021-06-21 13:34:40|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|35
1624282490000|2021-06-21 13:34:50|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|17
1624282500000|2021-06-21 13:35:00|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|43
1624282510000|2021-06-21 13:35:10|21.35|21.19|21.37|21.21|21.37|21.21|21.33|21.17|26
1624282520000|2021-06-21 13:35:20|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|19
1624282530000|2021-06-21 13:35:30|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|21
1624282540000|2021-06-21 13:35:40|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|34
1624282550000|2021-06-21 13:35:50|21.33|21.17|21.33|21.17|21.37|21.21|21.33|21.17|16
1624282560000|2021-06-21 13:36:00|21.35|21.19|21.32|21.16|21.37|21.21|21.32|21.16|43
1624282570000|2021-06-21 13:36:10|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|111
1624282580000|2021-06-21 13:36:20|21.3|21.14|21.33|21.17|21.33|21.17|21.28|21.12|21
1624282590000|2021-06-21 13:36:30|21.28|21.12|21.25|21.09|21.28|21.12|21.23|21.07|61
1624282600000|2021-06-21 13:36:40|21.23|21.07|21.23|21.07|21.26|21.1|21.23|21.07|79
1624282610000|2021-06-21 13:36:50|21.19|21.03|21.19|21.03|21.23|21.07|21.19|21.03|39
1624282620000|2021-06-21 13:37:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|29
1624282630000|2021-06-21 13:37:10|21.21|21.05|21.28|21.12|21.28|21.12|21.21|21.05|22
1624282650000|2021-06-21 13:37:30|||||||||10
1624282660000|2021-06-21 13:37:40|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|31
1624282670000|2021-06-21 13:37:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|12
1624282680000|2021-06-21 13:38:00|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|23
1624282690000|2021-06-21 13:38:10|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|18
1624282700000|2021-06-21 13:38:20|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|22
1624282710000|2021-06-21 13:38:30|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|8
1624282720000|2021-06-21 13:38:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|14
1624282730000|2021-06-21 13:38:50|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|9
1624282740000|2021-06-21 13:39:00|21.4|21.24|21.33|21.17|21.4|21.24|21.33|21.17|32
1624282750000|2021-06-21 13:39:10|||||||||2
1624282760000|2021-06-21 13:39:20|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|16
1624282770000|2021-06-21 13:39:30|||||||||2
1624282780000|2021-06-21 13:39:40|||||||||5
1624282790000|2021-06-21 13:39:50|||||||||27
1624282800000|2021-06-21 13:40:00|21.23|21.07|21.26|21.1|21.28|21.12|21.23|21.07|97
1624282810000|2021-06-21 13:40:10|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|32
1624282820000|2021-06-21 13:40:20|21.21|21.05|21.33|21.17|21.33|21.17|21.21|21.05|12
1624282830000|2021-06-21 13:40:30|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|57
1624282840000|2021-06-21 13:40:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|10
1624282850000|2021-06-21 13:40:50|21.42|21.26|21.33|21.17|21.42|21.26|21.33|21.17|65
1624282860000|2021-06-21 13:41:00|||||||||58
1624282870000|2021-06-21 13:41:10|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|12
1624282880000|2021-06-21 13:41:20|21.4|21.24|21.38|21.22|21.42|21.26|21.38|21.22|6
1624282890000|2021-06-21 13:41:30|21.35|21.19|21.33|21.17|21.37|21.21|21.33|21.17|35
1624282900000|2021-06-21 13:41:40|21.35|21.19|21.33|21.17|21.38|21.22|21.33|21.17|10
1624282910000|2021-06-21 13:41:50|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|29
1624282920000|2021-06-21 13:42:00|21.36|21.2|21.33|21.17|21.38|21.22|21.33|21.17|3
1624282930000|2021-06-21 13:42:10|21.36|21.2|21.38|21.22|21.38|21.22|21.33|21.17|4
1624282940000|2021-06-21 13:42:20|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|27
1624282950000|2021-06-21 13:42:30|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|9
1624282960000|2021-06-21 13:42:40|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|20
1624282970000|2021-06-21 13:42:50|21.31|21.15|21.33|21.17|21.33|21.17|21.28|21.12|4
1624282980000|2021-06-21 13:43:00|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|20
1624282990000|2021-06-21 13:43:10|21.31|21.15|21.29|21.13|21.33|21.17|21.29|21.13|16
1624283000000|2021-06-21 13:43:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|7
1624283010000|2021-06-21 13:43:30|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|86
1624283020000|2021-06-21 13:43:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1624283030000|2021-06-21 13:43:50|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|19
1624283040000|2021-06-21 13:44:00|21.29|21.13|21.28|21.12|21.29|21.13|21.24|21.08|22
1624283050000|2021-06-21 13:44:10|21.24|21.08|21.24|21.08|21.28|21.12|21.24|21.08|12
1624283060000|2021-06-21 13:44:20|||||||||2
1624283070000|2021-06-21 13:44:30|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|26
1624283080000|2021-06-21 13:44:40|21.19|21.03|21.19|21.03|21.24|21.08|21.19|21.03|71
1624283090000|2021-06-21 13:44:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1624283100000|2021-06-21 13:45:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|25
1624283110000|2021-06-21 13:45:10|21.23|21.07|21.14|20.98|21.24|21.08|21.14|20.98|20
1624283120000|2021-06-21 13:45:20|||||||||1
1624283130000|2021-06-21 13:45:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|31
1624283140000|2021-06-21 13:45:40|21.14|20.98|21.14|20.98|21.19|21.03|21.14|20.98|17
1624283150000|2021-06-21 13:45:50|21.16|21|21.19|21.03|21.19|21.03|21.16|21|7
1624283160000|2021-06-21 13:46:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|24
1624283170000|2021-06-21 13:46:10|21.33|21.17|21.24|21.08|21.34|21.18|21.24|21.08|80
1624283180000|2021-06-21 13:46:20|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|23
1624283190000|2021-06-21 13:46:30|21.29|21.13|21.29|21.13|21.34|21.18|21.24|21.08|39
1624283200000|2021-06-21 13:46:40|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|47
1624283210000|2021-06-21 13:46:50|21.31|21.15|21.29|21.13|21.34|21.18|21.29|21.13|30
1624283220000|2021-06-21 13:47:00|21.34|21.18|21.34|21.18|21.34|21.18|21.29|21.13|26
1624283230000|2021-06-21 13:47:10|||||||||12
1624283240000|2021-06-21 13:47:20|21.38|21.22|21.34|21.18|21.39|21.23|21.34|21.18|49
1624283250000|2021-06-21 13:47:30|21.31|21.15|21.29|21.13|21.34|21.18|21.29|21.13|44
1624283260000|2021-06-21 13:47:40|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|7
1624283280000|2021-06-21 13:48:00|||||||||1
1624283290000|2021-06-21 13:48:10|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|8
1624283300000|2021-06-21 13:48:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1624283310000|2021-06-21 13:48:30|||||||||4
1624283320000|2021-06-21 13:48:40|21.21|21.05|21.19|21.03|21.24|21.08|21.15|20.99|61
1624283330000|2021-06-21 13:48:50|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|82
1624283340000|2021-06-21 13:49:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|31
1624283350000|2021-06-21 13:49:10|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|11
1624283360000|2021-06-21 13:49:20|21.12|20.96|21.09|20.93|21.14|20.98|21.09|20.93|13
1624283370000|2021-06-21 13:49:30|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|52
1624283380000|2021-06-21 13:49:40|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|0
1624283390000|2021-06-21 13:49:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1624283400000|2021-06-21 13:50:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|14
1624283410000|2021-06-21 13:50:10|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|31
1624283420000|2021-06-21 13:50:20|21.1|20.94|21.09|20.93|21.1|20.94|21.07|20.91|20
1624283430000|2021-06-21 13:50:30|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|24
1624283440000|2021-06-21 13:50:40|21.15|20.99|21.19|21.03|21.19|21.03|21.14|20.98|21
1624283450000|2021-06-21 13:50:50|||||||||10
1624283460000|2021-06-21 13:51:00|||||||||3
1624283470000|2021-06-21 13:51:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|19
1624283480000|2021-06-21 13:51:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|15
1624283490000|2021-06-21 13:51:30|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|0
1624283500000|2021-06-21 13:51:40|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|50
1624283510000|2021-06-21 13:51:50|21.1|20.94|21.1|20.94|21.14|20.98|21.1|20.94|16
1624283520000|2021-06-21 13:52:00|21.09|20.93|21.1|20.94|21.14|20.98|21.09|20.93|22
1624283530000|2021-06-21 13:52:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1624283540000|2021-06-21 13:52:20|21.05|20.89|21|20.84|21.05|20.89|21|20.84|58
1624283550000|2021-06-21 13:52:30|||||||||37
1624283560000|2021-06-21 13:52:40|21.04|20.88|20.95|20.79|21.04|20.88|20.95|20.79|57
1624283570000|2021-06-21 13:52:50|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|21
1624283580000|2021-06-21 13:53:00|||||||||2
1624283590000|2021-06-21 13:53:10|20.99|20.83|20.99|20.83|20.99|20.83|20.95|20.79|45
1624283600000|2021-06-21 13:53:20|20.97|20.81|20.99|20.83|21|20.84|20.95|20.79|24
1624283610000|2021-06-21 13:53:30|21|20.84|20.9|20.74|21|20.84|20.9|20.74|144
1624283620000|2021-06-21 13:53:40|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|51
1624283640000|2021-06-21 13:54:00|20.83|20.67|20.8|20.64|20.85|20.69|20.76|20.6|48
1624283650000|2021-06-21 13:54:10|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|1
1624283660000|2021-06-21 13:54:20|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|13
1624283670000|2021-06-21 13:54:30|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|35
1624283680000|2021-06-21 13:54:40|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|14
1624283690000|2021-06-21 13:54:50|||||||||13
1624283700000|2021-06-21 13:55:00|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|81
1624283710000|2021-06-21 13:55:10|||||||||6
1624283720000|2021-06-21 13:55:20|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|14
1624283730000|2021-06-21 13:55:30|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|37
1624283740000|2021-06-21 13:55:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|27
1624283750000|2021-06-21 13:55:50|||||||||11
1624283770000|2021-06-21 13:56:10|||||||||6
1624283780000|2021-06-21 13:56:20|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|5
1624283790000|2021-06-21 13:56:30|||||||||1
1624283800000|2021-06-21 13:56:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|9
1624283810000|2021-06-21 13:56:50|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1624283820000|2021-06-21 13:57:00|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|41
1624283830000|2021-06-21 13:57:10|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|25
1624283840000|2021-06-21 13:57:20|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|11
1624283850000|2021-06-21 13:57:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|23
1624283860000|2021-06-21 13:57:40|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|19
1624283870000|2021-06-21 13:57:50|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|1
1624283880000|2021-06-21 13:58:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|14
1624283890000|2021-06-21 13:58:10|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|35
1624283900000|2021-06-21 13:58:20|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|1
1624283910000|2021-06-21 13:58:30|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|24
1624283920000|2021-06-21 13:58:40|20.78|20.62|20.76|20.6|20.78|20.62|20.75|20.59|3
1624283930000|2021-06-21 13:58:50|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1624283940000|2021-06-21 13:59:00|20.75|20.59|20.75|20.59|20.75|20.59|20.71|20.55|31
1624283950000|2021-06-21 13:59:10|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|31
1624283960000|2021-06-21 13:59:20|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|5
1624283970000|2021-06-21 13:59:30|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|23
1624283980000|2021-06-21 13:59:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|9
1624283990000|2021-06-21 13:59:50|||||||||2
1624284000000|2021-06-21 14:00:00|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|64
1624284010000|2021-06-21 14:00:10|20.81|20.65|20.8|20.64|20.81|20.65|20.76|20.6|10
1624284020000|2021-06-21 14:00:20|20.78|20.62|20.8|20.64|20.8|20.64|20.76|20.6|6
1624284040000|2021-06-21 14:00:40|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1624284050000|2021-06-21 14:00:50|20.81|20.65|20.75|20.59|20.81|20.65|20.75|20.59|42
1624284060000|2021-06-21 14:01:00|20.71|20.55|20.8|20.64|20.8|20.64|20.71|20.55|43
1624284070000|2021-06-21 14:01:10|20.76|20.6|20.76|20.6|20.8|20.64|20.76|20.6|54
1624284080000|2021-06-21 14:01:20|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|1
1624284100000|2021-06-21 14:01:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|15
1624284110000|2021-06-21 14:01:50|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|9
1624284120000|2021-06-21 14:02:00|20.7|20.54|20.71|20.55|20.75|20.59|20.66|20.5|37
1624284130000|2021-06-21 14:02:10|20.73|20.57|20.75|20.59|20.75|20.59|20.71|20.55|31
1624284140000|2021-06-21 14:02:20|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|21
1624284150000|2021-06-21 14:02:30|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|64
1624284160000|2021-06-21 14:02:40|||||||||3
1624284170000|2021-06-21 14:02:50|||||||||52
1624284180000|2021-06-21 14:03:00|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|35
1624284190000|2021-06-21 14:03:10|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|30
1624284200000|2021-06-21 14:03:20|20.69|20.53|20.68|20.52|20.71|20.55|20.66|20.5|29
1624284210000|2021-06-21 14:03:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|6
1624284220000|2021-06-21 14:03:40|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|148
1624284230000|2021-06-21 14:03:50|20.69|20.53|20.68|20.52|20.71|20.55|20.66|20.5|33
1624284240000|2021-06-21 14:04:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|23
1624284250000|2021-06-21 14:04:10|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|125
1624284260000|2021-06-21 14:04:20|20.7|20.54|20.71|20.55|20.75|20.59|20.7|20.54|135
1624284270000|2021-06-21 14:04:30|20.73|20.57|20.75|20.59|20.75|20.59|20.71|20.55|21
1624284280000|2021-06-21 14:04:40|20.73|20.57|20.73|20.57|20.75|20.59|20.71|20.55|54
1624284290000|2021-06-21 14:04:50|20.75|20.59|20.75|20.59|20.75|20.59|20.71|20.55|11
1624284300000|2021-06-21 14:05:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|53
1624284310000|2021-06-21 14:05:10|20.76|20.6|20.75|20.59|20.76|20.6|20.71|20.55|24
1624284320000|2021-06-21 14:05:20|20.76|20.6|20.73|20.57|20.76|20.6|20.71|20.55|45
1624284330000|2021-06-21 14:05:30|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|50
1624284340000|2021-06-21 14:05:40|20.75|20.59|20.75|20.59|20.76|20.6|20.71|20.55|121
1624284350000|2021-06-21 14:05:50|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|42
1624284360000|2021-06-21 14:06:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|53
1624284380000|2021-06-21 14:06:20|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|57
1624284390000|2021-06-21 14:06:30|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|31
1624284400000|2021-06-21 14:06:40|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|12
1624284410000|2021-06-21 14:06:50|||||||||2
1624284420000|2021-06-21 14:07:00|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|4
1624284430000|2021-06-21 14:07:10|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|14
1624284450000|2021-06-21 14:07:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|18
1624284460000|2021-06-21 14:07:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1624284470000|2021-06-21 14:07:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1624284480000|2021-06-21 14:08:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|34
1624284490000|2021-06-21 14:08:10|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|0
1624284500000|2021-06-21 14:08:20|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|0
1624284510000|2021-06-21 14:08:30|20.75|20.59|20.75|20.59|20.76|20.6|20.71|20.55|18
1624284520000|2021-06-21 14:08:40|20.73|20.57|20.75|20.59|20.76|20.6|20.71|20.55|8
1624284530000|2021-06-21 14:08:50|20.76|20.6|20.8|20.64|20.8|20.64|20.71|20.55|82
1624284540000|2021-06-21 14:09:00|20.78|20.62|20.76|20.6|20.8|20.64|20.75|20.59|42
1624284550000|2021-06-21 14:09:10|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|18
1624284560000|2021-06-21 14:09:20|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1624284570000|2021-06-21 14:09:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1624284580000|2021-06-21 14:09:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|20
1624284590000|2021-06-21 14:09:50|||||||||1
1624284600000|2021-06-21 14:10:00|||||||||2
1624284610000|2021-06-21 14:10:10|||||||||1
1624284640000|2021-06-21 14:10:40|20.75|20.59|20.73|20.57|20.75|20.59|20.71|20.55|8
1624284650000|2021-06-21 14:10:50|20.75|20.59|20.75|20.59|20.75|20.59|20.71|20.55|7
1624284660000|2021-06-21 14:11:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|17
1624284670000|2021-06-21 14:11:10|||||||||1
1624284680000|2021-06-21 14:11:20|||||||||53
1624284690000|2021-06-21 14:11:30|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|63
1624284710000|2021-06-21 14:11:50|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|9
1624284720000|2021-06-21 14:12:00|||||||||3
1624284730000|2021-06-21 14:12:10|||||||||1
1624284740000|2021-06-21 14:12:20|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|2
1624284750000|2021-06-21 14:12:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1624284760000|2021-06-21 14:12:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1624284770000|2021-06-21 14:12:50|20.85|20.69|20.83|20.67|20.85|20.69|20.81|20.65|66
1624284780000|2021-06-21 14:13:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1624284790000|2021-06-21 14:13:10|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1624284800000|2021-06-21 14:13:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|26
1624284810000|2021-06-21 14:13:30|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|20
1624284820000|2021-06-21 14:13:40|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|36
1624284830000|2021-06-21 14:13:50|||||||||13
1624284840000|2021-06-21 14:14:00|||||||||35
1624284850000|2021-06-21 14:14:10|||||||||5
1624284860000|2021-06-21 14:14:20|20.76|20.6|20.77|20.61|20.81|20.65|20.76|20.6|80
1624284870000|2021-06-21 14:14:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|35
1624284880000|2021-06-21 14:14:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|12
1624284890000|2021-06-21 14:14:50|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|62
1624284900000|2021-06-21 14:15:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|16
1624284910000|2021-06-21 14:15:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|44
1624284920000|2021-06-21 14:15:20|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|14
1624284930000|2021-06-21 14:15:30|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|56
1624284940000|2021-06-21 14:15:40|||||||||19
1624284950000|2021-06-21 14:15:50|||||||||1
1624284960000|2021-06-21 14:16:00|||||||||4
1624284970000|2021-06-21 14:16:10|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|65
1624284980000|2021-06-21 14:16:20|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|14
1624284990000|2021-06-21 14:16:30|20.62|20.46|20.62|20.46|20.66|20.5|20.62|20.46|54
1624285000000|2021-06-21 14:16:40|||||||||21
1624285010000|2021-06-21 14:16:50|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|13
1624285020000|2021-06-21 14:17:00|20.66|20.5|20.66|20.5|20.66|20.5|20.62|20.46|14
1624285030000|2021-06-21 14:17:10|20.67|20.51|20.67|20.51|20.71|20.55|20.66|20.5|60
1624285040000|2021-06-21 14:17:20|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|30
1624285050000|2021-06-21 14:17:30|||||||||5
1624285070000|2021-06-21 14:17:50|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|21
1624285080000|2021-06-21 14:18:00|||||||||3
1624285090000|2021-06-21 14:18:10|||||||||3
1624285100000|2021-06-21 14:18:20|||||||||1
1624285110000|2021-06-21 14:18:30|||||||||21
1624285120000|2021-06-21 14:18:40|||||||||12
1624285130000|2021-06-21 14:18:50|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|8
1624285140000|2021-06-21 14:19:00|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|23
1624285150000|2021-06-21 14:19:10|||||||||2
1624285160000|2021-06-21 14:19:20|20.71|20.55|20.71|20.55|20.71|20.55|20.67|20.51|11
1624285170000|2021-06-21 14:19:30|||||||||30
1624285180000|2021-06-21 14:19:40|||||||||1
1624285190000|2021-06-21 14:19:50|||||||||5
1624285200000|2021-06-21 14:20:00|20.75|20.59|20.72|20.56|20.76|20.6|20.71|20.55|25
1624285210000|2021-06-21 14:20:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1624285220000|2021-06-21 14:20:20|20.67|20.51|20.67|20.51|20.71|20.55|20.67|20.51|9
1624285230000|2021-06-21 14:20:30|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|68
1624285240000|2021-06-21 14:20:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|40
1624285250000|2021-06-21 14:20:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|8
1624285260000|2021-06-21 14:21:00|||||||||1
1624285270000|2021-06-21 14:21:10|||||||||3
1624285280000|2021-06-21 14:21:20|20.69|20.53|20.71|20.55|20.71|20.55|20.67|20.51|4
1624285290000|2021-06-21 14:21:30|20.69|20.53|20.67|20.51|20.69|20.53|20.66|20.5|12
1624285300000|2021-06-21 14:21:40|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|5
1624285310000|2021-06-21 14:21:50|20.62|20.46|20.64|20.48|20.66|20.5|20.62|20.46|18
1624285320000|2021-06-21 14:22:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|8
1624285330000|2021-06-21 14:22:10|||||||||1
1624285340000|2021-06-21 14:22:20|20.62|20.46|20.62|20.46|20.66|20.5|20.62|20.46|10
1624285350000|2021-06-21 14:22:30|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|7
1624285360000|2021-06-21 14:22:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|1
1624285370000|2021-06-21 14:22:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1624285380000|2021-06-21 14:23:00|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|21
1624285390000|2021-06-21 14:23:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1624285400000|2021-06-21 14:23:20|||||||||3
1624285410000|2021-06-21 14:23:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|17
1624285420000|2021-06-21 14:23:40|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|12
1624285430000|2021-06-21 14:23:50|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|7
1624285440000|2021-06-21 14:24:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|2
1624285450000|2021-06-21 14:24:10|||||||||1
1624285460000|2021-06-21 14:24:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|6
1624285470000|2021-06-21 14:24:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|3
1624285480000|2021-06-21 14:24:40|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|15
1624285500000|2021-06-21 14:25:00|||||||||2
1624285510000|2021-06-21 14:25:10|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|36
1624285520000|2021-06-21 14:25:20|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|1
1624285530000|2021-06-21 14:25:30|||||||||1
1624285540000|2021-06-21 14:25:40|20.59|20.43|20.61|20.45|20.61|20.45|20.57|20.41|68
1624285550000|2021-06-21 14:25:50|||||||||2
1624285560000|2021-06-21 14:26:00|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|11
1624285570000|2021-06-21 14:26:10|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|12
1624285580000|2021-06-21 14:26:20|||||||||1
1624285590000|2021-06-21 14:26:30|||||||||1
1624285600000|2021-06-21 14:26:40|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|41
1624285610000|2021-06-21 14:26:50|20.54|20.38|20.56|20.4|20.56|20.4|20.52|20.36|26
1624285620000|2021-06-21 14:27:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|6
1624285640000|2021-06-21 14:27:20|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|1
1624285650000|2021-06-21 14:27:30|||||||||1
1624285660000|2021-06-21 14:27:40|||||||||5
1624285680000|2021-06-21 14:28:00|||||||||39
1624285690000|2021-06-21 14:28:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|6
1624285710000|2021-06-21 14:28:30|20.57|20.41|20.57|20.41|20.61|20.45|20.57|20.41|36
1624285720000|2021-06-21 14:28:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|14
1624285730000|2021-06-21 14:28:50|20.54|20.38|20.56|20.4|20.56|20.4|20.52|20.36|16
1624285740000|2021-06-21 14:29:00|20.54|20.38|20.52|20.36|20.56|20.4|20.52|20.36|7
1624285750000|2021-06-21 14:29:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1624285760000|2021-06-21 14:29:20|20.47|20.31|20.47|20.31|20.51|20.35|20.47|20.31|136
1624285770000|2021-06-21 14:29:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|14
1624285780000|2021-06-21 14:29:40|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|21
1624285790000|2021-06-21 14:29:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1624285800000|2021-06-21 14:30:00|20.51|20.35|20.51|20.35|20.51|20.35|20.47|20.31|26
1624285810000|2021-06-21 14:30:10|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|5
1624285820000|2021-06-21 14:30:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1624285830000|2021-06-21 14:30:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|8
1624285840000|2021-06-21 14:30:40|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|0
1624285850000|2021-06-21 14:30:50|20.49|20.33|20.49|20.33|20.51|20.35|20.47|20.31|9
1624285860000|2021-06-21 14:31:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|6
1624285870000|2021-06-21 14:31:10|||||||||9
1624285880000|2021-06-21 14:31:20|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|1
1624285890000|2021-06-21 14:31:30|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1624285900000|2021-06-21 14:31:40|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|0
1624285910000|2021-06-21 14:31:50|||||||||13
1624285920000|2021-06-21 14:32:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|23
1624285930000|2021-06-21 14:32:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|3
1624285940000|2021-06-21 14:32:20|20.49|20.33|20.49|20.33|20.51|20.35|20.47|20.31|26
1624285950000|2021-06-21 14:32:30|20.47|20.31|20.47|20.31|20.51|20.35|20.47|20.31|26
1624285960000|2021-06-21 14:32:40|||||||||2
1624285980000|2021-06-21 14:33:00|||||||||4
1624285990000|2021-06-21 14:33:10|||||||||24
1624286000000|2021-06-21 14:33:20|||||||||22
1624286010000|2021-06-21 14:33:30|||||||||1
1624286020000|2021-06-21 14:33:40|||||||||1
1624286030000|2021-06-21 14:33:50|||||||||2
1624286050000|2021-06-21 14:34:10|||||||||2
1624286060000|2021-06-21 14:34:20|20.49|20.33|20.51|20.35|20.51|20.35|20.47|20.31|79
1624286080000|2021-06-21 14:34:40|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|42
1624286090000|2021-06-21 14:34:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|10
1624286100000|2021-06-21 14:35:00|20.49|20.33|20.47|20.31|20.51|20.35|20.47|20.31|11
1624286140000|2021-06-21 14:35:40|||||||||1
1624286180000|2021-06-21 14:36:20|||||||||1
1624286210000|2021-06-21 14:36:50|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|33
1624286220000|2021-06-21 14:37:00|20.38|20.22|20.4|20.24|20.42|20.26|20.38|20.22|45
1624286230000|2021-06-21 14:37:10|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|6
1624286250000|2021-06-21 14:37:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|36
1624286260000|2021-06-21 14:37:40|||||||||1
1624286280000|2021-06-21 14:38:00|||||||||1
1624286290000|2021-06-21 14:38:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|55
1624286300000|2021-06-21 14:38:20|||||||||1
1624286310000|2021-06-21 14:38:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|1
1624286330000|2021-06-21 14:38:50|||||||||1
1624286340000|2021-06-21 14:39:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1624286350000|2021-06-21 14:39:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|30
1624286400000|2021-06-21 14:40:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|32
1624286410000|2021-06-21 14:40:10|20.45|20.29|20.47|20.31|20.47|20.31|20.43|20.27|23
1624286420000|2021-06-21 14:40:20|||||||||1
1624286430000|2021-06-21 14:40:30|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|44
1624286440000|2021-06-21 14:40:40|||||||||5
1624286490000|2021-06-21 14:41:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|27
1624286500000|2021-06-21 14:41:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|13
1624286510000|2021-06-21 14:41:50|||||||||1
1624286520000|2021-06-21 14:42:00|20.47|20.31|20.47|20.31|20.51|20.35|20.47|20.31|29
1624286560000|2021-06-21 14:42:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|21
1624286570000|2021-06-21 14:42:50|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1624286580000|2021-06-21 14:43:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1624286590000|2021-06-21 14:43:10|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|50
1624286600000|2021-06-21 14:43:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|21
1624286610000|2021-06-21 14:43:30|||||||||2
1624286620000|2021-06-21 14:43:40|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1624286630000|2021-06-21 14:43:50|20.56|20.4|20.54|20.38|20.56|20.4|20.52|20.36|95
1624286640000|2021-06-21 14:44:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|12
1624286650000|2021-06-21 14:44:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|13
1624286660000|2021-06-21 14:44:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1624286670000|2021-06-21 14:44:30|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|35
1624286690000|2021-06-21 14:44:50|||||||||19
1624286700000|2021-06-21 14:45:00|||||||||1
1624286710000|2021-06-21 14:45:10|||||||||31
1624286720000|2021-06-21 14:45:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|19
1624286740000|2021-06-21 14:45:40|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1624286760000|2021-06-21 14:46:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1624286770000|2021-06-21 14:46:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1624286780000|2021-06-21 14:46:20|||||||||1
1624286800000|2021-06-21 14:46:40|||||||||1
1624286810000|2021-06-21 14:46:50|||||||||1
1624286820000|2021-06-21 14:47:00|||||||||2
1624286830000|2021-06-21 14:47:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1624286850000|2021-06-21 14:47:30|||||||||5
1624286860000|2021-06-21 14:47:40|||||||||31
1624286890000|2021-06-21 14:48:10|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|10
1624286900000|2021-06-21 14:48:20|||||||||1
1624286910000|2021-06-21 14:48:30|20.52|20.36|20.52|20.36|20.52|20.36|20.48|20.32|28
1624286920000|2021-06-21 14:48:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|0
1624286930000|2021-06-21 14:48:50|||||||||2
1624286940000|2021-06-21 14:49:00|||||||||6
1624286950000|2021-06-21 14:49:10|||||||||1
1624286960000|2021-06-21 14:49:20|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|18
1624286990000|2021-06-21 14:49:50|||||||||3
1624287000000|2021-06-21 14:50:00|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|17
1624287040000|2021-06-21 14:50:40|||||||||1
1624287070000|2021-06-21 14:51:10|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|37
1624287080000|2021-06-21 14:51:20|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|28
1624287090000|2021-06-21 14:51:30|||||||||7
1624287110000|2021-06-21 14:51:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|25
1624287120000|2021-06-21 14:52:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|9
1624287140000|2021-06-21 14:52:20|||||||||6
1624287160000|2021-06-21 14:52:40|||||||||1
1624287180000|2021-06-21 14:53:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1624287200000|2021-06-21 14:53:20|||||||||1
1624287210000|2021-06-21 14:53:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1624287220000|2021-06-21 14:53:40|||||||||6
1624287230000|2021-06-21 14:53:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1624287240000|2021-06-21 14:54:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1624287250000|2021-06-21 14:54:10|||||||||9
1624287260000|2021-06-21 14:54:20|20.43|20.27|20.45|20.29|20.47|20.31|20.43|20.27|51
1624287270000|2021-06-21 14:54:30|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|1
1624287280000|2021-06-21 14:54:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|17
1624287290000|2021-06-21 14:54:50|||||||||1
1624287300000|2021-06-21 14:55:00|||||||||5
1624287330000|2021-06-21 14:55:30|||||||||1
1624287340000|2021-06-21 14:55:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|18
1624287350000|2021-06-21 14:55:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1624287360000|2021-06-21 14:56:00|20.45|20.29|20.45|20.29|20.47|20.31|20.43|20.27|56
1624287370000|2021-06-21 14:56:10|20.43|20.27|20.43|20.27|20.47|20.31|20.43|20.27|17
1624287380000|2021-06-21 14:56:20|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|17
1624287400000|2021-06-21 14:56:40|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|8
1624287410000|2021-06-21 14:56:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|36
1624287420000|2021-06-21 14:57:00|||||||||5
1624287470000|2021-06-21 14:57:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1624287480000|2021-06-21 14:58:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1624287490000|2021-06-21 14:58:10|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|24
1624287500000|2021-06-21 14:58:20|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|7
1624287510000|2021-06-21 14:58:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|8
1624287520000|2021-06-21 14:58:40|||||||||1
1624287530000|2021-06-21 14:58:50|||||||||5
1624287540000|2021-06-21 14:59:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1624287550000|2021-06-21 14:59:10|20.52|20.36|20.52|20.36|20.52|20.36|20.47|20.31|33
1624287560000|2021-06-21 14:59:20|20.5|20.34|20.48|20.32|20.52|20.36|20.47|20.31|49
1624287570000|2021-06-21 14:59:30|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|1
1624287600000|2021-06-21 15:00:00|20.43|20.27|20.43|20.27|20.47|20.31|20.43|20.27|181
1624287610000|2021-06-21 15:00:10|||||||||2
1624287620000|2021-06-21 15:00:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624287630000|2021-06-21 15:00:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|1
1624287640000|2021-06-21 15:00:40|20.4|20.24|20.38|20.22|20.42|20.26|20.38|20.22|28
1624287650000|2021-06-21 15:00:50|20.4|20.24|20.4|20.24|20.42|20.26|20.38|20.22|8
1624287660000|2021-06-21 15:01:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1624287690000|2021-06-21 15:01:30|||||||||1
1624287710000|2021-06-21 15:01:50|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|11
1624287750000|2021-06-21 15:02:30|||||||||5
1624287760000|2021-06-21 15:02:40|20.42|20.26|20.4|20.24|20.42|20.26|20.38|20.22|24
1624287770000|2021-06-21 15:02:50|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|24
1624287780000|2021-06-21 15:03:00|||||||||15
1624287790000|2021-06-21 15:03:10|||||||||5
1624287800000|2021-06-21 15:03:20|||||||||2
1624287810000|2021-06-21 15:03:30|||||||||9
1624287820000|2021-06-21 15:03:40|||||||||8
1624287830000|2021-06-21 15:03:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|16
1624287840000|2021-06-21 15:04:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1624287850000|2021-06-21 15:04:10|||||||||10
1624287860000|2021-06-21 15:04:20|||||||||6
1624287870000|2021-06-21 15:04:30|||||||||31
1624287880000|2021-06-21 15:04:40|||||||||5
1624287890000|2021-06-21 15:04:50|||||||||6
1624287900000|2021-06-21 15:05:00|||||||||33
1624287950000|2021-06-21 15:05:50|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|129
1624287960000|2021-06-21 15:06:00|||||||||5
1624287970000|2021-06-21 15:06:10|20.31|20.15|20.33|20.17|20.33|20.17|20.3|20.14|22
1624287980000|2021-06-21 15:06:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1624287990000|2021-06-21 15:06:30|||||||||1
1624288000000|2021-06-21 15:06:40|||||||||19
1624288010000|2021-06-21 15:06:50|||||||||1
1624288020000|2021-06-21 15:07:00|||||||||9
1624288030000|2021-06-21 15:07:10|||||||||2
1624288040000|2021-06-21 15:07:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1624288060000|2021-06-21 15:07:40|||||||||1
1624288070000|2021-06-21 15:07:50|||||||||1
1624288080000|2021-06-21 15:08:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1624288090000|2021-06-21 15:08:10|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|24
1624288100000|2021-06-21 15:08:20|20.37|20.21|20.37|20.21|20.37|20.21|20.33|20.17|34
1624288110000|2021-06-21 15:08:30|20.33|20.17|20.35|20.19|20.37|20.21|20.33|20.17|20
1624288120000|2021-06-21 15:08:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|20
1624288130000|2021-06-21 15:08:50|||||||||3
1624288140000|2021-06-21 15:09:00|20.33|20.17|20.37|20.21|20.37|20.21|20.33|20.17|43
1624288160000|2021-06-21 15:09:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1624288180000|2021-06-21 15:09:40|||||||||1
1624288200000|2021-06-21 15:10:00|||||||||2
1624288210000|2021-06-21 15:10:10|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|5
1624288220000|2021-06-21 15:10:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1624288230000|2021-06-21 15:10:30|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1624288240000|2021-06-21 15:10:40|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|1
1624288270000|2021-06-21 15:11:10|||||||||1
1624288280000|2021-06-21 15:11:20|||||||||7
1624288300000|2021-06-21 15:11:40|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|13
1624288310000|2021-06-21 15:11:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1624288320000|2021-06-21 15:12:00|||||||||1
1624288330000|2021-06-21 15:12:10|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|59
1624288340000|2021-06-21 15:12:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|73
1624288350000|2021-06-21 15:12:30|||||||||1
1624288360000|2021-06-21 15:12:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1624288380000|2021-06-21 15:13:00|||||||||15
1624288390000|2021-06-21 15:13:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1624288400000|2021-06-21 15:13:20|||||||||1
1624288410000|2021-06-21 15:13:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1624288440000|2021-06-21 15:14:00|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|0
1624288450000|2021-06-21 15:14:10|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|0
1624288460000|2021-06-21 15:14:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|15
1624288480000|2021-06-21 15:14:40|20.38|20.22|20.37|20.21|20.42|20.26|20.37|20.21|35
1624288490000|2021-06-21 15:14:50|||||||||46
1624288500000|2021-06-21 15:15:00|||||||||3
1624288510000|2021-06-21 15:15:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1624288520000|2021-06-21 15:15:20|||||||||4
1624288530000|2021-06-21 15:15:30|||||||||2
1624288540000|2021-06-21 15:15:40|||||||||97
1624288550000|2021-06-21 15:15:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|36
1624288560000|2021-06-21 15:16:00|||||||||13
1624288580000|2021-06-21 15:16:20|||||||||2
1624288590000|2021-06-21 15:16:30|||||||||1
1624288610000|2021-06-21 15:16:50|||||||||1
1624288620000|2021-06-21 15:17:00|||||||||1
1624288650000|2021-06-21 15:17:30|||||||||1
1624288660000|2021-06-21 15:17:40|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|32
1624288670000|2021-06-21 15:17:50|||||||||4
1624288680000|2021-06-21 15:18:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|27
1624288690000|2021-06-21 15:18:10|||||||||2
1624288700000|2021-06-21 15:18:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1624288710000|2021-06-21 15:18:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1624288720000|2021-06-21 15:18:40|||||||||4
1624288730000|2021-06-21 15:18:50|||||||||1
1624288750000|2021-06-21 15:19:10|||||||||1
1624288760000|2021-06-21 15:19:20|||||||||2
1624288770000|2021-06-21 15:19:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|17
1624288790000|2021-06-21 15:19:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|39
1624288800000|2021-06-21 15:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.24|20.08|43
1624288810000|2021-06-21 15:20:10|||||||||1
1624288820000|2021-06-21 15:20:20|||||||||1
1624288830000|2021-06-21 15:20:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1624288840000|2021-06-21 15:20:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|6
1624288850000|2021-06-21 15:20:50|20.26|20.1|20.28|20.12|20.28|20.12|20.24|20.08|51
1624288860000|2021-06-21 15:21:00|||||||||7
1624288870000|2021-06-21 15:21:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1624288880000|2021-06-21 15:21:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1624288890000|2021-06-21 15:21:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1624288900000|2021-06-21 15:21:40|||||||||1
1624288910000|2021-06-21 15:21:50|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|10
1624288920000|2021-06-21 15:22:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1624288930000|2021-06-21 15:22:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1624288950000|2021-06-21 15:22:30|||||||||1
1624288960000|2021-06-21 15:22:40|||||||||2
1624288970000|2021-06-21 15:22:50|||||||||1
1624288980000|2021-06-21 15:23:00|||||||||3
1624288990000|2021-06-21 15:23:10|||||||||19
1624289000000|2021-06-21 15:23:20|20.23|20.07|20.23|20.07|20.23|20.07|20.19|20.03|40
1624289010000|2021-06-21 15:23:30|20.21|20.05|20.19|20.03|20.23|20.07|20.19|20.03|15
1624289020000|2021-06-21 15:23:40|||||||||5
1624289040000|2021-06-21 15:24:00|||||||||1
1624289050000|2021-06-21 15:24:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|5
1624289060000|2021-06-21 15:24:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|9
1624289070000|2021-06-21 15:24:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1624289080000|2021-06-21 15:24:40|||||||||1
1624289090000|2021-06-21 15:24:50|||||||||1
1624289100000|2021-06-21 15:25:00|||||||||3
1624289110000|2021-06-21 15:25:10|||||||||1
1624289120000|2021-06-21 15:25:20|||||||||2
1624289130000|2021-06-21 15:25:30|||||||||1
1624289140000|2021-06-21 15:25:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|3
1624289150000|2021-06-21 15:25:50|||||||||2
1624289160000|2021-06-21 15:26:00|||||||||4
1624289170000|2021-06-21 15:26:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1624289180000|2021-06-21 15:26:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|38
1624289190000|2021-06-21 15:26:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|24
1624289200000|2021-06-21 15:26:40|||||||||1
1624289210000|2021-06-21 15:26:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1624289220000|2021-06-21 15:27:00|||||||||1
1624289230000|2021-06-21 15:27:10|||||||||12
1624289240000|2021-06-21 15:27:20|||||||||3
1624289250000|2021-06-21 15:27:30|||||||||1
1624289260000|2021-06-21 15:27:40|||||||||30
1624289270000|2021-06-21 15:27:50|||||||||6
1624289280000|2021-06-21 15:28:00|||||||||2
1624289290000|2021-06-21 15:28:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1624289300000|2021-06-21 15:28:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|34
1624289310000|2021-06-21 15:28:30|||||||||18
1624289320000|2021-06-21 15:28:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|5
1624289330000|2021-06-21 15:28:50|||||||||4
1624289340000|2021-06-21 15:29:00|||||||||3
1624289350000|2021-06-21 15:29:10|||||||||18
1624289360000|2021-06-21 15:29:20|||||||||3
1624289370000|2021-06-21 15:29:30|||||||||2
1624289380000|2021-06-21 15:29:40|||||||||1
1624289390000|2021-06-21 15:29:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|18
1624289400000|2021-06-21 15:30:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|13
1624289430000|2021-06-21 15:30:30|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|13
1624289440000|2021-06-21 15:30:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|1
1624289450000|2021-06-21 15:30:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|44
1624289460000|2021-06-21 15:31:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1624289470000|2021-06-21 15:31:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1624289480000|2021-06-21 15:31:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|11
1624289490000|2021-06-21 15:31:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1624289510000|2021-06-21 15:31:50|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|0
1624289520000|2021-06-21 15:32:00|20.14|19.98|20.14|19.98|20.18|20.02|20.14|19.98|35
1624289530000|2021-06-21 15:32:10|20.16|20|20.18|20.02|20.19|20.03|20.16|20|0
1624289540000|2021-06-21 15:32:20|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|4
1624289550000|2021-06-21 15:32:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|28
1624289560000|2021-06-21 15:32:40|||||||||11
1624289580000|2021-06-21 15:33:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|34
1624289590000|2021-06-21 15:33:10|||||||||2
1624289600000|2021-06-21 15:33:20|||||||||16
1624289650000|2021-06-21 15:34:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1624289690000|2021-06-21 15:34:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|97
1624289700000|2021-06-21 15:35:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|1
1624289710000|2021-06-21 15:35:10|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|5
1624289750000|2021-06-21 15:35:50|||||||||1
1624289760000|2021-06-21 15:36:00|||||||||2
1624289810000|2021-06-21 15:36:50|||||||||1
1624289840000|2021-06-21 15:37:20|||||||||2
1624289850000|2021-06-21 15:37:30|||||||||2
1624289870000|2021-06-21 15:37:50|||||||||4
1624289880000|2021-06-21 15:38:00|||||||||3
1624289910000|2021-06-21 15:38:30|||||||||3
1624289920000|2021-06-21 15:38:40|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|37
1624289930000|2021-06-21 15:38:50|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|0
1624289940000|2021-06-21 15:39:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1624289950000|2021-06-21 15:39:10|||||||||12
1624289970000|2021-06-21 15:39:30|||||||||3
1624289980000|2021-06-21 15:39:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1624289990000|2021-06-21 15:39:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|84
1624290030000|2021-06-21 15:40:30|||||||||1
1624290050000|2021-06-21 15:40:50|||||||||4
1624290060000|2021-06-21 15:41:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|47
1624290080000|2021-06-21 15:41:20|||||||||1
1624290150000|2021-06-21 15:42:30|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|35
1624290180000|2021-06-21 15:43:00|||||||||14
1624290190000|2021-06-21 15:43:10|||||||||1
1624290210000|2021-06-21 15:43:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|12
1624290220000|2021-06-21 15:43:40|20.19|20.03|20.19|20.03|20.19|20.03|20.14|19.98|14
1624290240000|2021-06-21 15:44:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|25
1624290250000|2021-06-21 15:44:10|||||||||2
1624290270000|2021-06-21 15:44:30|||||||||2
1624290330000|2021-06-21 15:45:30|||||||||10
1624290350000|2021-06-21 15:45:50|||||||||1
1624290380000|2021-06-21 15:46:20|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|29
1624290390000|2021-06-21 15:46:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|3
1624290400000|2021-06-21 15:46:40|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|8
1624290410000|2021-06-21 15:46:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1624290430000|2021-06-21 15:47:10|||||||||3
1624290440000|2021-06-21 15:47:20|||||||||30
1624290460000|2021-06-21 15:47:40|||||||||61
1624290470000|2021-06-21 15:47:50|||||||||13
1624290500000|2021-06-21 15:48:20|||||||||4
1624290510000|2021-06-21 15:48:30|||||||||1
1624290530000|2021-06-21 15:48:50|||||||||1
1624290590000|2021-06-21 15:49:50|||||||||17
1624290600000|2021-06-21 15:50:00|||||||||3
1624290610000|2021-06-21 15:50:10|||||||||1
1624290630000|2021-06-21 15:50:30|||||||||12
1624290640000|2021-06-21 15:50:40|||||||||2
1624290650000|2021-06-21 15:50:50|||||||||2
1624290660000|2021-06-21 15:51:00|||||||||5
1624290670000|2021-06-21 15:51:10|||||||||1
1624290690000|2021-06-21 15:51:30|||||||||1
1624290700000|2021-06-21 15:51:40|||||||||5
1624290720000|2021-06-21 15:52:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|8
1624290730000|2021-06-21 15:52:10|||||||||10
1624290740000|2021-06-21 15:52:20|||||||||1
1624290750000|2021-06-21 15:52:30|||||||||1
1624290760000|2021-06-21 15:52:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|30
1624290770000|2021-06-21 15:52:50|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|43
1624290780000|2021-06-21 15:53:00|20.12|19.96|20.09|19.93|20.14|19.98|20.09|19.93|6
1624290790000|2021-06-21 15:53:10|||||||||10
1624290810000|2021-06-21 15:53:30|||||||||3
1624290820000|2021-06-21 15:53:40|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|7
1624290840000|2021-06-21 15:54:00|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|28
1624290850000|2021-06-21 15:54:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1624290860000|2021-06-21 15:54:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|2
1624290870000|2021-06-21 15:54:30|||||||||5
1624290880000|2021-06-21 15:54:40|||||||||2
1624290940000|2021-06-21 15:55:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1624290950000|2021-06-21 15:55:50|20.14|19.98|20.12|19.96|20.14|19.98|20.09|19.93|63
1624290960000|2021-06-21 15:56:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|32
1624290970000|2021-06-21 15:56:10|||||||||1
1624290990000|2021-06-21 15:56:30|||||||||3
1624291000000|2021-06-21 15:56:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1624291010000|2021-06-21 15:56:50|||||||||7
1624291020000|2021-06-21 15:57:00|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|36
1624291030000|2021-06-21 15:57:10|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|35
1624291040000|2021-06-21 15:57:20|20.1|19.94|20.07|19.91|20.1|19.94|20.05|19.89|47
1624291050000|2021-06-21 15:57:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1624291140000|2021-06-21 15:59:00|||||||||18
1624291160000|2021-06-21 15:59:20|||||||||3
1624291200000|2021-06-21 16:00:00|||||||||6
1624291220000|2021-06-21 16:00:20|||||||||4
1624291250000|2021-06-21 16:00:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1624291260000|2021-06-21 16:01:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|70
1624291330000|2021-06-21 16:02:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1624291380000|2021-06-21 16:03:00|||||||||1
1624291390000|2021-06-21 16:03:10|||||||||6
1624291400000|2021-06-21 16:03:20|||||||||2
1624291410000|2021-06-21 16:03:30|||||||||1
1624291420000|2021-06-21 16:03:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|13
1624291430000|2021-06-21 16:03:50|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|34
1624291440000|2021-06-21 16:04:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|16
1624291450000|2021-06-21 16:04:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1624291460000|2021-06-21 16:04:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|17
1624291470000|2021-06-21 16:04:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1624291480000|2021-06-21 16:04:40|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|22
1624291490000|2021-06-21 16:04:50|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|77
1624291500000|2021-06-21 16:05:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|7
1624291540000|2021-06-21 16:05:40|20.13|19.97|20.15|19.99|20.15|19.99|20.1|19.94|9
1624291560000|2021-06-21 16:06:00|||||||||1
1624291570000|2021-06-21 16:06:10|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|2
1624291600000|2021-06-21 16:06:40|||||||||2
1624291620000|2021-06-21 16:07:00|||||||||2
1624291640000|2021-06-21 16:07:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|53
1624291660000|2021-06-21 16:07:40|||||||||1
1624291670000|2021-06-21 16:07:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1624291680000|2021-06-21 16:08:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|37
1624291720000|2021-06-21 16:08:40|||||||||1
1624291750000|2021-06-21 16:09:10|||||||||19
1624291770000|2021-06-21 16:09:30|||||||||2
1624291820000|2021-06-21 16:10:20|||||||||2
1624291830000|2021-06-21 16:10:30|||||||||1
1624291840000|2021-06-21 16:10:40|||||||||4
1624291850000|2021-06-21 16:10:50|||||||||4
1624291860000|2021-06-21 16:11:00|||||||||1
1624291870000|2021-06-21 16:11:10|||||||||2
1624291880000|2021-06-21 16:11:20|||||||||9
1624291890000|2021-06-21 16:11:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1624291910000|2021-06-21 16:11:50|||||||||1
1624291920000|2021-06-21 16:12:00|20.24|20.08|20.24|20.08|20.24|20.08|20.2|20.04|11
1624291930000|2021-06-21 16:12:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1624291940000|2021-06-21 16:12:20|||||||||7
1624291960000|2021-06-21 16:12:40|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|10
1624291970000|2021-06-21 16:12:50|20.22|20.06|20.24|20.08|20.25|20.09|20.22|20.06|3
1624291980000|2021-06-21 16:13:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|2
1624291990000|2021-06-21 16:13:10|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|6
1624292000000|2021-06-21 16:13:20|||||||||20
1624292030000|2021-06-21 16:13:50|||||||||1
1624292040000|2021-06-21 16:14:00|||||||||2
1624292090000|2021-06-21 16:14:50|||||||||3
1624292140000|2021-06-21 16:15:40|||||||||1
1624292150000|2021-06-21 16:15:50|||||||||1
1624292160000|2021-06-21 16:16:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|6
1624292170000|2021-06-21 16:16:10|||||||||3
1624292190000|2021-06-21 16:16:30|20.16|20|20.16|20|20.16|20|20.16|20|1
1624292200000|2021-06-21 16:16:40|||||||||3
1624292210000|2021-06-21 16:16:50|||||||||2
1624292220000|2021-06-21 16:17:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1624292230000|2021-06-21 16:17:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|30
1624292240000|2021-06-21 16:17:20|||||||||2
1624292330000|2021-06-21 16:18:50|||||||||10
1624292340000|2021-06-21 16:19:00|||||||||1
1624292370000|2021-06-21 16:19:30|||||||||1
1624292380000|2021-06-21 16:19:40|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|2
1624292390000|2021-06-21 16:19:50|||||||||7
1624292410000|2021-06-21 16:20:10|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|5
1624292440000|2021-06-21 16:20:40|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|9
1624292450000|2021-06-21 16:20:50|||||||||9
1624292460000|2021-06-21 16:21:00|||||||||7
1624292470000|2021-06-21 16:21:10|||||||||3
1624292530000|2021-06-21 16:22:10|||||||||2
1624292540000|2021-06-21 16:22:20|||||||||1
1624292560000|2021-06-21 16:22:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|8
1624292570000|2021-06-21 16:22:50|||||||||1
1624292580000|2021-06-21 16:23:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1624292590000|2021-06-21 16:23:10|||||||||50
1624292600000|2021-06-21 16:23:20|||||||||9
1624292610000|2021-06-21 16:23:30|||||||||4
1624292620000|2021-06-21 16:23:40|||||||||5
1624292630000|2021-06-21 16:23:50|||||||||1
1624292660000|2021-06-21 16:24:20|||||||||7
1624292680000|2021-06-21 16:24:40|||||||||1
1624292710000|2021-06-21 16:25:10|||||||||97
1624292760000|2021-06-21 16:26:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|25
1624292790000|2021-06-21 16:26:30|||||||||1
1624292800000|2021-06-21 16:26:40|||||||||3
1624292820000|2021-06-21 16:27:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|58
1624292830000|2021-06-21 16:27:10|||||||||6
1624292840000|2021-06-21 16:27:20|||||||||9
1624292900000|2021-06-21 16:28:20|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|46
1624292910000|2021-06-21 16:28:30|20.15|19.99|20.13|19.97|20.15|19.99|20.11|19.95|62
1624292920000|2021-06-21 16:28:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1624292940000|2021-06-21 16:29:00|20.16|20|20.15|19.99|20.16|20|20.11|19.95|27
1624292950000|2021-06-21 16:29:10|20.16|20|20.16|20|20.16|20|20.15|19.99|16
1624292960000|2021-06-21 16:29:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1624292970000|2021-06-21 16:29:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1624292980000|2021-06-21 16:29:40|||||||||38
1624292990000|2021-06-21 16:29:50|||||||||41
1624293000000|2021-06-21 16:30:00|||||||||2
1624293040000|2021-06-21 16:30:40|||||||||2
1624293050000|2021-06-21 16:30:50|||||||||1
1624293070000|2021-06-21 16:31:10|||||||||1
1624293090000|2021-06-21 16:31:30|||||||||1
1624293100000|2021-06-21 16:31:40|||||||||2
1624293110000|2021-06-21 16:31:50|||||||||1
1624293120000|2021-06-21 16:32:00|||||||||10
1624293130000|2021-06-21 16:32:10|||||||||1
1624293140000|2021-06-21 16:32:20|||||||||4
1624293160000|2021-06-21 16:32:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|37
1624293170000|2021-06-21 16:32:50|||||||||2
1624293180000|2021-06-21 16:33:00|||||||||4
1624293200000|2021-06-21 16:33:20|20.2|20.04|20.16|20|20.21|20.05|20.16|20|45
1624293210000|2021-06-21 16:33:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1624293220000|2021-06-21 16:33:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1624293230000|2021-06-21 16:33:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|17
1624293240000|2021-06-21 16:34:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|24
1624293270000|2021-06-21 16:34:30|||||||||1
1624293290000|2021-06-21 16:34:50|||||||||7
1624293300000|2021-06-21 16:35:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1624293320000|2021-06-21 16:35:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1624293350000|2021-06-21 16:35:50|||||||||2
1624293360000|2021-06-21 16:36:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1624293370000|2021-06-21 16:36:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1624293390000|2021-06-21 16:36:30|||||||||3
1624293400000|2021-06-21 16:36:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1624293410000|2021-06-21 16:36:50|||||||||4
1624293420000|2021-06-21 16:37:00|||||||||7
1624293430000|2021-06-21 16:37:10|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|5
1624293440000|2021-06-21 16:37:20|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1624293450000|2021-06-21 16:37:30|||||||||1
1624293460000|2021-06-21 16:37:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|30
1624293470000|2021-06-21 16:37:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1624293480000|2021-06-21 16:38:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|5
1624293500000|2021-06-21 16:38:20|||||||||3
1624293540000|2021-06-21 16:39:00|||||||||4
1624293570000|2021-06-21 16:39:30|||||||||2
1624293580000|2021-06-21 16:39:40|||||||||4
1624293610000|2021-06-21 16:40:10|||||||||3
1624293620000|2021-06-21 16:40:20|||||||||2
1624293630000|2021-06-21 16:40:30|||||||||2
1624293650000|2021-06-21 16:40:50|||||||||8
1624293660000|2021-06-21 16:41:00|||||||||4
1624293690000|2021-06-21 16:41:30|||||||||4
1624293710000|2021-06-21 16:41:50|||||||||1
1624293720000|2021-06-21 16:42:00|||||||||7
1624293740000|2021-06-21 16:42:20|||||||||10
1624293750000|2021-06-21 16:42:30|||||||||22
1624293760000|2021-06-21 16:42:40|||||||||4
1624293770000|2021-06-21 16:42:50|||||||||38
1624293780000|2021-06-21 16:43:00|||||||||10
1624293790000|2021-06-21 16:43:10|||||||||11
1624293800000|2021-06-21 16:43:20|||||||||1
1624293810000|2021-06-21 16:43:30|||||||||1
1624293820000|2021-06-21 16:43:40|||||||||2
1624293830000|2021-06-21 16:43:50|||||||||41
1624293840000|2021-06-21 16:44:00|||||||||2
1624293850000|2021-06-21 16:44:10|||||||||1
1624293860000|2021-06-21 16:44:20|||||||||1
1624293870000|2021-06-21 16:44:30|||||||||4
1624293890000|2021-06-21 16:44:50|||||||||1
1624293900000|2021-06-21 16:45:00|||||||||20
1624293910000|2021-06-21 16:45:10|||||||||2
1624293920000|2021-06-21 16:45:20|||||||||2
1624293930000|2021-06-21 16:45:30|||||||||2
1624293940000|2021-06-21 16:45:40|||||||||5
1624293950000|2021-06-21 16:45:50|||||||||2
1624293960000|2021-06-21 16:46:00|||||||||2
1624293970000|2021-06-21 16:46:10|||||||||5
1624293980000|2021-06-21 16:46:20|||||||||5
1624293990000|2021-06-21 16:46:30|||||||||20
1624294000000|2021-06-21 16:46:40|20.16|20|20.16|20|20.21|20.05|20.16|20|140
1624294010000|2021-06-21 16:46:50|||||||||17
1624294020000|2021-06-21 16:47:00|||||||||3
1624294030000|2021-06-21 16:47:10|||||||||4
1624294040000|2021-06-21 16:47:20|||||||||2
1624294050000|2021-06-21 16:47:30|||||||||2
1624294060000|2021-06-21 16:47:40|||||||||1
1624294070000|2021-06-21 16:47:50|||||||||4
1624294080000|2021-06-21 16:48:00|||||||||2
1624294090000|2021-06-21 16:48:10|||||||||1
1624294100000|2021-06-21 16:48:20|||||||||3
1624294110000|2021-06-21 16:48:30|||||||||2
1624294120000|2021-06-21 16:48:40|||||||||1
1624294130000|2021-06-21 16:48:50|||||||||2
1624294140000|2021-06-21 16:49:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|101
1624294150000|2021-06-21 16:49:10|||||||||4
1624294160000|2021-06-21 16:49:20|||||||||17
1624294170000|2021-06-21 16:49:30|||||||||2
1624294180000|2021-06-21 16:49:40|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|76
1624294190000|2021-06-21 16:49:50|||||||||11
1624294200000|2021-06-21 16:50:00|||||||||17
1624294210000|2021-06-21 16:50:10|||||||||1
1624294220000|2021-06-21 16:50:20|||||||||2
1624294230000|2021-06-21 16:50:30|||||||||5
1624294240000|2021-06-21 16:50:40|||||||||1
1624294250000|2021-06-21 16:50:50|||||||||6
1624294260000|2021-06-21 16:51:00|||||||||2
1624294270000|2021-06-21 16:51:10|||||||||4
1624294280000|2021-06-21 16:51:20|||||||||2
1624294290000|2021-06-21 16:51:30|||||||||2
1624294300000|2021-06-21 16:51:40|||||||||4
1624294310000|2021-06-21 16:51:50|||||||||8
1624294320000|2021-06-21 16:52:00|||||||||1
1624294330000|2021-06-21 16:52:10|||||||||2
1624294340000|2021-06-21 16:52:20|||||||||7
1624294350000|2021-06-21 16:52:30|||||||||3
1624294360000|2021-06-21 16:52:40|||||||||1
1624294370000|2021-06-21 16:52:50|||||||||3
1624294380000|2021-06-21 16:53:00|||||||||8
1624294390000|2021-06-21 16:53:10|||||||||2
1624294400000|2021-06-21 16:53:20|||||||||3
1624294410000|2021-06-21 16:53:30|||||||||4
1624294420000|2021-06-21 16:53:40|||||||||4
1624294430000|2021-06-21 16:53:50|||||||||3
1624294440000|2021-06-21 16:54:00|||||||||7
1624294450000|2021-06-21 16:54:10|||||||||9
1624294460000|2021-06-21 16:54:20|||||||||2
1624294470000|2021-06-21 16:54:30|||||||||1
1624294480000|2021-06-21 16:54:40|||||||||16
1624294490000|2021-06-21 16:54:50|||||||||2
1624294500000|2021-06-21 16:55:00|||||||||4
1624294510000|2021-06-21 16:55:10|||||||||2
1624294520000|2021-06-21 16:55:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|16
1624294530000|2021-06-21 16:55:30|||||||||3
1624294540000|2021-06-21 16:55:40|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|38
1624294550000|2021-06-21 16:55:50|||||||||8
1624294560000|2021-06-21 16:56:00|||||||||3
1624294570000|2021-06-21 16:56:10|||||||||2
1624294580000|2021-06-21 16:56:20|||||||||2
1624294590000|2021-06-21 16:56:30|||||||||1
1624294600000|2021-06-21 16:56:40|||||||||2
1624294610000|2021-06-21 16:56:50|||||||||4
1624294620000|2021-06-21 16:57:00|20.17|20.01|20.17|20.01|20.21|20.05|20.17|20.01|50
1624294630000|2021-06-21 16:57:10|20.16|20|20.16|20|20.16|20|20.16|20|4
1624294640000|2021-06-21 16:57:20|||||||||3
1624294650000|2021-06-21 16:57:30|||||||||3
1624294660000|2021-06-21 16:57:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|25
1624294670000|2021-06-21 16:57:50|20.16|20|20.21|20.05|20.21|20.05|20.16|20|9
1624294680000|2021-06-21 16:58:00|||||||||6
1624294690000|2021-06-21 16:58:10|20.16|20|20.19|20.03|20.19|20.03|20.16|20|9
1624294700000|2021-06-21 16:58:20|20.18|20.02|20.16|20|20.21|20.05|20.16|20|3
1624294710000|2021-06-21 16:58:30|||||||||1
1624294720000|2021-06-21 16:58:40|||||||||6
1624294730000|2021-06-21 16:58:50|||||||||2
1624294740000|2021-06-21 16:59:00|||||||||1
1624294750000|2021-06-21 16:59:10|||||||||2
1624294760000|2021-06-21 16:59:20|||||||||2
1624294770000|2021-06-21 16:59:30|||||||||1
1624294780000|2021-06-21 16:59:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|11
1624294790000|2021-06-21 16:59:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|5
1624294970000|2021-06-21 17:02:50|||||||||1
1624294980000|2021-06-21 17:03:00|||||||||1
1624294990000|2021-06-21 17:03:10|||||||||2
1624295000000|2021-06-21 17:03:20|||||||||3
1624295020000|2021-06-21 17:03:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|4
1624295030000|2021-06-21 17:03:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|27
1624295060000|2021-06-21 17:04:20|||||||||2
1624295180000|2021-06-21 17:06:20|||||||||4
1624295190000|2021-06-21 17:06:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|10
1624295230000|2021-06-21 17:07:10|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|42
1624295250000|2021-06-21 17:07:30|20.19|20.03|20.16|20|20.19|20.03|20.16|20|5
1624295300000|2021-06-21 17:08:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|44
1624295320000|2021-06-21 17:08:40|20.17|20.01|20.16|20|20.19|20.03|20.16|20|16
1624295350000|2021-06-21 17:09:10|||||||||1
1624295360000|2021-06-21 17:09:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1624295370000|2021-06-21 17:09:30|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1624295390000|2021-06-21 17:09:50|||||||||2
1624295400000|2021-06-21 17:10:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|23
1624295460000|2021-06-21 17:11:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|25
1624295470000|2021-06-21 17:11:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1624295510000|2021-06-21 17:11:50|||||||||2
1624295540000|2021-06-21 17:12:20|20.16|20|20.16|20|20.17|20.01|20.16|20|16
1624295550000|2021-06-21 17:12:30|||||||||1
1624295590000|2021-06-21 17:13:10|||||||||20
1624295610000|2021-06-21 17:13:30|||||||||4
1624295650000|2021-06-21 17:14:10|||||||||17
1624295660000|2021-06-21 17:14:20|||||||||2
1624295670000|2021-06-21 17:14:30|||||||||2
1624295710000|2021-06-21 17:15:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|7
1624295750000|2021-06-21 17:15:50|||||||||9
1624295760000|2021-06-21 17:16:00|20.12|19.96|20.16|20|20.16|20|20.12|19.96|17
1624295790000|2021-06-21 17:16:30|||||||||4
1624295830000|2021-06-21 17:17:10|||||||||2
1624295890000|2021-06-21 17:18:10|||||||||1
1624295920000|2021-06-21 17:18:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1624295930000|2021-06-21 17:18:50|20.16|20|20.12|19.96|20.16|20|20.11|19.95|12
1624295940000|2021-06-21 17:19:00|20.16|20|20.12|19.96|20.16|20|20.12|19.96|27
1624295950000|2021-06-21 17:19:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|6
1624295960000|2021-06-21 17:19:20|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1624295970000|2021-06-21 17:19:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|7
1624295980000|2021-06-21 17:19:40|||||||||1
1624295990000|2021-06-21 17:19:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|24
1624296000000|2021-06-21 17:20:00|20.16|20|20.16|20|20.16|20|20.16|20|12
1624296030000|2021-06-21 17:20:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|8
1624296100000|2021-06-21 17:21:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|39
1624296110000|2021-06-21 17:21:50|20.16|20|20.16|20|20.16|20|20.16|20|0
1624296160000|2021-06-21 17:22:40|||||||||4
1624296190000|2021-06-21 17:23:10|||||||||3
1624296210000|2021-06-21 17:23:30|||||||||1
1624296220000|2021-06-21 17:23:40|||||||||4
1624296230000|2021-06-21 17:23:50|||||||||4
1624296270000|2021-06-21 17:24:30|||||||||4
1624296300000|2021-06-21 17:25:00|||||||||3
1624296340000|2021-06-21 17:25:40|||||||||9
1624296350000|2021-06-21 17:25:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1624296360000|2021-06-21 17:26:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|12
1624296370000|2021-06-21 17:26:10|||||||||1
1624296440000|2021-06-21 17:27:20|||||||||10
1624296460000|2021-06-21 17:27:40|||||||||1
1624296480000|2021-06-21 17:28:00|||||||||5
1624296500000|2021-06-21 17:28:20|||||||||23
1624296520000|2021-06-21 17:28:40|||||||||2
1624296560000|2021-06-21 17:29:20|||||||||5
1624296570000|2021-06-21 17:29:30|||||||||1
1624296590000|2021-06-21 17:29:50|||||||||8
1624296610000|2021-06-21 17:30:10|||||||||6
1624296680000|2021-06-21 17:31:20|||||||||2
1624296720000|2021-06-21 17:32:00|||||||||11
1624296770000|2021-06-21 17:32:50|||||||||1
1624296780000|2021-06-21 17:33:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|33
1624296790000|2021-06-21 17:33:10|20.09|19.93|20.07|19.91|20.11|19.95|20.07|19.91|16
1624296810000|2021-06-21 17:33:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|10
1624296830000|2021-06-21 17:33:50|||||||||2
1624296860000|2021-06-21 17:34:20|||||||||13
1624296900000|2021-06-21 17:35:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|75
1624296950000|2021-06-21 17:35:50|||||||||5
1624296970000|2021-06-21 17:36:10|||||||||1
1624296980000|2021-06-21 17:36:20|20.07|19.91|20.11|19.95|20.11|19.95|20.06|19.9|19
1624296990000|2021-06-21 17:36:30|20.1|19.94|20.11|19.95|20.11|19.95|20.06|19.9|6
1624297010000|2021-06-21 17:36:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1624297020000|2021-06-21 17:37:00|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|4
1624297030000|2021-06-21 17:37:10|||||||||5
1624297040000|2021-06-21 17:37:20|||||||||3
1624297050000|2021-06-21 17:37:30|||||||||1
1624297080000|2021-06-21 17:38:00|||||||||7
1624297100000|2021-06-21 17:38:20|||||||||38
1624297110000|2021-06-21 17:38:30|||||||||5
1624297130000|2021-06-21 17:38:50|||||||||1
1624297150000|2021-06-21 17:39:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|9
1624297170000|2021-06-21 17:39:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1624297180000|2021-06-21 17:39:40|||||||||5
1624297200000|2021-06-21 17:40:00|||||||||1
1624297210000|2021-06-21 17:40:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1624297220000|2021-06-21 17:40:20|20.01|19.85|19.97|19.81|20.02|19.86|19.97|19.81|49
1624297230000|2021-06-21 17:40:30|||||||||3
1624297240000|2021-06-21 17:40:40|||||||||18
1624297250000|2021-06-21 17:40:50|||||||||1
1624297260000|2021-06-21 17:41:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1624297280000|2021-06-21 17:41:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1624297290000|2021-06-21 17:41:30|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|0
1624297300000|2021-06-21 17:41:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|1
1624297330000|2021-06-21 17:42:10|||||||||59
1624297360000|2021-06-21 17:42:40|||||||||4
1624297370000|2021-06-21 17:42:50|||||||||1
1624297410000|2021-06-21 17:43:30|||||||||80
1624297440000|2021-06-21 17:44:00|||||||||1
1624297450000|2021-06-21 17:44:10|||||||||5
1624297460000|2021-06-21 17:44:20|||||||||4
1624297470000|2021-06-21 17:44:30|||||||||3
1624297480000|2021-06-21 17:44:40|||||||||3
1624297490000|2021-06-21 17:44:50|||||||||2
1624297510000|2021-06-21 17:45:10|||||||||5
1624297520000|2021-06-21 17:45:20|||||||||9
1624297560000|2021-06-21 17:46:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1624297580000|2021-06-21 17:46:20|||||||||11
1624297630000|2021-06-21 17:47:10|||||||||4
1624297670000|2021-06-21 17:47:50|||||||||1
1624297730000|2021-06-21 17:48:50|||||||||4
1624297740000|2021-06-21 17:49:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|5
1624297750000|2021-06-21 17:49:10|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|11
1624297760000|2021-06-21 17:49:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1624297780000|2021-06-21 17:49:40|||||||||55
1624297810000|2021-06-21 17:50:10|||||||||2
1624297820000|2021-06-21 17:50:20|||||||||1
1624297830000|2021-06-21 17:50:30|||||||||1
1624297870000|2021-06-21 17:51:10|||||||||19
1624297880000|2021-06-21 17:51:20|||||||||2
1624297890000|2021-06-21 17:51:30|||||||||50
1624297920000|2021-06-21 17:52:00|||||||||2
1624297940000|2021-06-21 17:52:20|||||||||4
1624297960000|2021-06-21 17:52:40|||||||||4
1624297970000|2021-06-21 17:52:50|||||||||5
1624298000000|2021-06-21 17:53:20|||||||||2
1624298010000|2021-06-21 17:53:30|||||||||9
1624298020000|2021-06-21 17:53:40|||||||||2
1624298030000|2021-06-21 17:53:50|||||||||11
1624298050000|2021-06-21 17:54:10|||||||||1
1624298060000|2021-06-21 17:54:20|||||||||1
1624298070000|2021-06-21 17:54:30|||||||||13
1624298080000|2021-06-21 17:54:40|||||||||1
1624298090000|2021-06-21 17:54:50|||||||||1
1624298100000|2021-06-21 17:55:00|||||||||5
1624298110000|2021-06-21 17:55:10|||||||||3
1624298120000|2021-06-21 17:55:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1624298130000|2021-06-21 17:55:30|||||||||19
1624298140000|2021-06-21 17:55:40|||||||||2
1624298150000|2021-06-21 17:55:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1624298160000|2021-06-21 17:56:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1624298170000|2021-06-21 17:56:10|||||||||12
1624298190000|2021-06-21 17:56:30|||||||||1
1624298220000|2021-06-21 17:57:00|||||||||1
1624298230000|2021-06-21 17:57:10|||||||||1
1624298240000|2021-06-21 17:57:20|||||||||1
1624298260000|2021-06-21 17:57:40|||||||||1
1624298270000|2021-06-21 17:57:50|||||||||2
1624298290000|2021-06-21 17:58:10|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|4
1624298320000|2021-06-21 17:58:40|||||||||1
1624298350000|2021-06-21 17:59:10|||||||||1
1624298370000|2021-06-21 17:59:30|||||||||2
1624298390000|2021-06-21 17:59:50|||||||||1
1624298400000|2021-06-21 18:00:00|||||||||76
1624298450000|2021-06-21 18:00:50|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|21
1624298460000|2021-06-21 18:01:00|19.99|19.83|20.01|19.85|20.01|19.85|19.97|19.81|33
1624298470000|2021-06-21 18:01:10|||||||||1
1624298530000|2021-06-21 18:02:10|||||||||1
1624298550000|2021-06-21 18:02:30|||||||||2
1624298560000|2021-06-21 18:02:40|||||||||4
1624298570000|2021-06-21 18:02:50|19.99|19.83|20.01|19.85|20.01|19.85|19.97|19.81|20
1624298580000|2021-06-21 18:03:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|38
1624298590000|2021-06-21 18:03:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1624298610000|2021-06-21 18:03:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1624298630000|2021-06-21 18:03:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1624298640000|2021-06-21 18:04:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1624298650000|2021-06-21 18:04:10|20.02|19.86|20.02|19.86|20.06|19.9|20.02|19.86|18
1624298660000|2021-06-21 18:04:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1624298670000|2021-06-21 18:04:30|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|0
1624298690000|2021-06-21 18:04:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|2
1624298700000|2021-06-21 18:05:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|4
1624298710000|2021-06-21 18:05:10|||||||||11
1624298720000|2021-06-21 18:05:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|21
1624298730000|2021-06-21 18:05:30|||||||||7
1624298740000|2021-06-21 18:05:40|||||||||5
1624298750000|2021-06-21 18:05:50|||||||||4
1624298760000|2021-06-21 18:06:00|||||||||4
1624298770000|2021-06-21 18:06:10|||||||||5
1624298780000|2021-06-21 18:06:20|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|43
1624298790000|2021-06-21 18:06:30|||||||||4
1624298800000|2021-06-21 18:06:40|||||||||6
1624298810000|2021-06-21 18:06:50|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|114
1624298820000|2021-06-21 18:07:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|7
1624298830000|2021-06-21 18:07:10|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|22
1624298840000|2021-06-21 18:07:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|18
1624298850000|2021-06-21 18:07:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|8
1624298860000|2021-06-21 18:07:40|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|39
1624298870000|2021-06-21 18:07:50|||||||||5
1624298880000|2021-06-21 18:08:00|||||||||4
1624298890000|2021-06-21 18:08:10|||||||||52
1624298900000|2021-06-21 18:08:20|||||||||5
1624298910000|2021-06-21 18:08:30|||||||||5
1624298920000|2021-06-21 18:08:40|||||||||4
1624298930000|2021-06-21 18:08:50|||||||||17
1624298940000|2021-06-21 18:09:00|||||||||4
1624298950000|2021-06-21 18:09:10|||||||||4
1624298960000|2021-06-21 18:09:20|||||||||7
1624298970000|2021-06-21 18:09:30|||||||||4
1624298980000|2021-06-21 18:09:40|||||||||4
1624298990000|2021-06-21 18:09:50|||||||||6
1624299000000|2021-06-21 18:10:00|||||||||40
1624299010000|2021-06-21 18:10:10|||||||||16
1624299020000|2021-06-21 18:10:20|||||||||6
1624299030000|2021-06-21 18:10:30|||||||||7
1624299040000|2021-06-21 18:10:40|||||||||8
1624299050000|2021-06-21 18:10:50|||||||||4
1624299060000|2021-06-21 18:11:00|||||||||5
1624299070000|2021-06-21 18:11:10|||||||||4
1624299080000|2021-06-21 18:11:20|||||||||7
1624299090000|2021-06-21 18:11:30|||||||||5
1624299100000|2021-06-21 18:11:40|||||||||4
1624299110000|2021-06-21 18:11:50|||||||||15
1624299120000|2021-06-21 18:12:00|||||||||6
1624299130000|2021-06-21 18:12:10|||||||||5
1624299140000|2021-06-21 18:12:20|||||||||6
1624299150000|2021-06-21 18:12:30|||||||||5
1624299160000|2021-06-21 18:12:40|||||||||5
1624299170000|2021-06-21 18:12:50|||||||||11
1624299180000|2021-06-21 18:13:00|||||||||5
1624299190000|2021-06-21 18:13:10|||||||||6
1624299200000|2021-06-21 18:13:20|||||||||8
1624299210000|2021-06-21 18:13:30|||||||||5
1624299220000|2021-06-21 18:13:40|||||||||23
1624299230000|2021-06-21 18:13:50|||||||||6
1624299240000|2021-06-21 18:14:00|||||||||4
1624299250000|2021-06-21 18:14:10|||||||||8
1624299260000|2021-06-21 18:14:20|||||||||4
1624299270000|2021-06-21 18:14:30|||||||||9
1624299280000|2021-06-21 18:14:40|||||||||5
1624299290000|2021-06-21 18:14:50|||||||||5
1624299300000|2021-06-21 18:15:00|||||||||9
1624299310000|2021-06-21 18:15:10|||||||||9
1624299320000|2021-06-21 18:15:20|||||||||4
1624299330000|2021-06-21 18:15:30|||||||||4
1624299340000|2021-06-21 18:15:40|||||||||5
1624299350000|2021-06-21 18:15:50|||||||||4
1624299360000|2021-06-21 18:16:00|||||||||5
1624299370000|2021-06-21 18:16:10|||||||||10
1624299380000|2021-06-21 18:16:20|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|114
1624299390000|2021-06-21 18:16:30|||||||||5
1624299400000|2021-06-21 18:16:40|||||||||5
1624299410000|2021-06-21 18:16:50|||||||||6
1624299420000|2021-06-21 18:17:00|||||||||5
1624299430000|2021-06-21 18:17:10|||||||||7
1624299440000|2021-06-21 18:17:20|||||||||7
1624299450000|2021-06-21 18:17:30|||||||||4
1624299460000|2021-06-21 18:17:40|||||||||6
1624299470000|2021-06-21 18:17:50|||||||||4
1624299480000|2021-06-21 18:18:00|||||||||4
1624299490000|2021-06-21 18:18:10|||||||||4
1624299500000|2021-06-21 18:18:20|||||||||12
1624299510000|2021-06-21 18:18:30|||||||||6
1624299520000|2021-06-21 18:18:40|||||||||4
1624299530000|2021-06-21 18:18:50|||||||||8
1624299540000|2021-06-21 18:19:00|||||||||5
1624299550000|2021-06-21 18:19:10|||||||||4
1624299560000|2021-06-21 18:19:20|||||||||6
1624299570000|2021-06-21 18:19:30|||||||||4
1624299580000|2021-06-21 18:19:40|||||||||3
1624299590000|2021-06-21 18:19:50|||||||||2
1624299600000|2021-06-21 18:20:00|19.98|19.82|20.01|19.85|20.02|19.86|19.97|19.81|35
1624299610000|2021-06-21 18:20:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1624299640000|2021-06-21 18:20:40|20.01|19.85|20.02|19.86|20.02|19.86|19.97|19.81|48
1624299650000|2021-06-21 18:20:50|20.01|19.85|19.97|19.81|20.02|19.86|19.97|19.81|43
1624299700000|2021-06-21 18:21:40|||||||||1
1624299740000|2021-06-21 18:22:20|||||||||2
1624299750000|2021-06-21 18:22:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|17
1624299760000|2021-06-21 18:22:40|||||||||2
1624299770000|2021-06-21 18:22:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|47
1624299780000|2021-06-21 18:23:00|||||||||2
1624299790000|2021-06-21 18:23:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|47
1624299800000|2021-06-21 18:23:20|||||||||13
1624299810000|2021-06-21 18:23:30|||||||||2
1624299820000|2021-06-21 18:23:40|||||||||2
1624299830000|2021-06-21 18:23:50|||||||||2
1624299840000|2021-06-21 18:24:00|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|17
1624299850000|2021-06-21 18:24:10|||||||||3
1624299860000|2021-06-21 18:24:20|20.01|19.85|19.99|19.83|20.01|19.85|19.97|19.81|14
1624299870000|2021-06-21 18:24:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1624299880000|2021-06-21 18:24:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|2
1624299890000|2021-06-21 18:24:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|11
1624299930000|2021-06-21 18:25:30|||||||||2
1624299950000|2021-06-21 18:25:50|||||||||1
1624299960000|2021-06-21 18:26:00|||||||||1
1624299970000|2021-06-21 18:26:10|||||||||1
1624299990000|2021-06-21 18:26:30|||||||||1
1624300010000|2021-06-21 18:26:50|||||||||1
1624300020000|2021-06-21 18:27:00|||||||||1
1624300030000|2021-06-21 18:27:10|||||||||2
1624300060000|2021-06-21 18:27:40|||||||||1
1624300090000|2021-06-21 18:28:10|||||||||2
1624300100000|2021-06-21 18:28:20|||||||||2
1624300110000|2021-06-21 18:28:30|||||||||4
1624300120000|2021-06-21 18:28:40|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|42
1624300130000|2021-06-21 18:28:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1624300140000|2021-06-21 18:29:00|||||||||10
1624300150000|2021-06-21 18:29:10|||||||||4
1624300170000|2021-06-21 18:29:30|||||||||1
1624300190000|2021-06-21 18:29:50|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|18
1624300210000|2021-06-21 18:30:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1624300220000|2021-06-21 18:30:20|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|6
1624300240000|2021-06-21 18:30:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1624300250000|2021-06-21 18:30:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1624300260000|2021-06-21 18:31:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1624300270000|2021-06-21 18:31:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1624300280000|2021-06-21 18:31:20|||||||||12
1624300300000|2021-06-21 18:31:40|20.09|19.93|20.09|19.93|20.11|19.95|20.07|19.91|20
1624300310000|2021-06-21 18:31:50|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|2
1624300340000|2021-06-21 18:32:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1624300350000|2021-06-21 18:32:30|||||||||7
1624300360000|2021-06-21 18:32:40|||||||||6
1624300370000|2021-06-21 18:32:50|||||||||6
1624300390000|2021-06-21 18:33:10|||||||||6
1624300400000|2021-06-21 18:33:20|||||||||7
1624300410000|2021-06-21 18:33:30|||||||||1
1624300420000|2021-06-21 18:33:40|||||||||12
1624300430000|2021-06-21 18:33:50|||||||||6
1624300440000|2021-06-21 18:34:00|||||||||4
1624300450000|2021-06-21 18:34:10|||||||||3
1624300460000|2021-06-21 18:34:20|||||||||2
1624300480000|2021-06-21 18:34:40|||||||||14
1624300490000|2021-06-21 18:34:50|||||||||7
1624300500000|2021-06-21 18:35:00|||||||||5
1624300510000|2021-06-21 18:35:10|||||||||2
1624300520000|2021-06-21 18:35:20|||||||||10
1624300530000|2021-06-21 18:35:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|18
1624300540000|2021-06-21 18:35:40|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|68
1624300550000|2021-06-21 18:35:50|||||||||2
1624300570000|2021-06-21 18:36:10|||||||||16
1624300580000|2021-06-21 18:36:20|||||||||1
1624300600000|2021-06-21 18:36:40|||||||||3
1624300610000|2021-06-21 18:36:50|||||||||2
1624300620000|2021-06-21 18:37:00|20.06|19.9|20.04|19.88|20.06|19.9|20.02|19.86|37
1624300630000|2021-06-21 18:37:10|20.02|19.86|20.02|19.86|20.06|19.9|20.02|19.86|13
1624300640000|2021-06-21 18:37:20|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|20
1624300650000|2021-06-21 18:37:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|7
1624300660000|2021-06-21 18:37:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1624300680000|2021-06-21 18:38:00|||||||||3
1624300690000|2021-06-21 18:38:10|||||||||12
1624300700000|2021-06-21 18:38:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|23
1624300720000|2021-06-21 18:38:40|||||||||1
1624300730000|2021-06-21 18:38:50|||||||||1
1624300750000|2021-06-21 18:39:10|||||||||1
1624300760000|2021-06-21 18:39:20|||||||||2
1624300780000|2021-06-21 18:39:40|||||||||12
1624300800000|2021-06-21 18:40:00|||||||||20
1624300810000|2021-06-21 18:40:10|||||||||1
1624300830000|2021-06-21 18:40:30|||||||||1
1624300840000|2021-06-21 18:40:40|||||||||4
1624300850000|2021-06-21 18:40:50|||||||||2
1624300860000|2021-06-21 18:41:00|||||||||3
1624300870000|2021-06-21 18:41:10|20.02|19.86|20.02|19.86|20.06|19.9|20.02|19.86|82
1624300890000|2021-06-21 18:41:30|||||||||1
1624300900000|2021-06-21 18:41:40|||||||||6
1624300920000|2021-06-21 18:42:00|||||||||2
1624300930000|2021-06-21 18:42:10|20.03|19.87|20.04|19.88|20.05|19.89|20.03|19.87|13
1624300940000|2021-06-21 18:42:20|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|7
1624300950000|2021-06-21 18:42:30|||||||||1
1624300960000|2021-06-21 18:42:40|||||||||1
1624300970000|2021-06-21 18:42:50|||||||||7
1624300980000|2021-06-21 18:43:00|||||||||4
1624300990000|2021-06-21 18:43:10|||||||||1
1624301020000|2021-06-21 18:43:40|||||||||1
1624301030000|2021-06-21 18:43:50|||||||||1
1624301040000|2021-06-21 18:44:00|||||||||11
1624301050000|2021-06-21 18:44:10|||||||||3
1624301060000|2021-06-21 18:44:20|||||||||1
1624301070000|2021-06-21 18:44:30|||||||||2
1624301080000|2021-06-21 18:44:40|||||||||1
1624301090000|2021-06-21 18:44:50|||||||||6
1624301100000|2021-06-21 18:45:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|12
1624301110000|2021-06-21 18:45:10|20.04|19.88|20.06|19.9|20.07|19.91|20.04|19.88|4
1624301120000|2021-06-21 18:45:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1624301150000|2021-06-21 18:45:50|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|0
1624301170000|2021-06-21 18:46:10|||||||||4
1624301180000|2021-06-21 18:46:20|||||||||1
1624301220000|2021-06-21 18:47:00|||||||||21
1624301230000|2021-06-21 18:47:10|||||||||14
1624301260000|2021-06-21 18:47:40|||||||||20
1624301270000|2021-06-21 18:47:50|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|19
1624301280000|2021-06-21 18:48:00|20.09|19.93|20.09|19.93|20.11|19.95|20.07|19.91|10
1624301290000|2021-06-21 18:48:10|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|17
1624301300000|2021-06-21 18:48:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1624301310000|2021-06-21 18:48:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|4
1624301320000|2021-06-21 18:48:40|||||||||1
1624301330000|2021-06-21 18:48:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1624301340000|2021-06-21 18:49:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1624301350000|2021-06-21 18:49:10|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|0
1624301360000|2021-06-21 18:49:20|20.07|19.91|20.07|19.91|20.11|19.95|20.07|19.91|67
1624301370000|2021-06-21 18:49:30|20.09|19.93|20.09|19.93|20.11|19.95|20.07|19.91|14
1624301380000|2021-06-21 18:49:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|3
1624301390000|2021-06-21 18:49:50|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|1
1624301400000|2021-06-21 18:50:00|||||||||2
1624301410000|2021-06-21 18:50:10|||||||||6
1624301420000|2021-06-21 18:50:20|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1624301430000|2021-06-21 18:50:30|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|39
1624301440000|2021-06-21 18:50:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|8
1624301450000|2021-06-21 18:50:50|||||||||2
1624301460000|2021-06-21 18:51:00|||||||||1
1624301470000|2021-06-21 18:51:10|||||||||5
1624301480000|2021-06-21 18:51:20|||||||||21
1624301490000|2021-06-21 18:51:30|||||||||6
1624301500000|2021-06-21 18:51:40|||||||||1
1624301510000|2021-06-21 18:51:50|||||||||2
1624301520000|2021-06-21 18:52:00|||||||||8
1624301530000|2021-06-21 18:52:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|8
1624301540000|2021-06-21 18:52:20|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|13
1624301550000|2021-06-21 18:52:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1624301560000|2021-06-21 18:52:40|||||||||1
1624301570000|2021-06-21 18:52:50|||||||||3
1624301580000|2021-06-21 18:53:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|3
1624301590000|2021-06-21 18:53:10|||||||||19
1624301620000|2021-06-21 18:53:40|||||||||10
1624301630000|2021-06-21 18:53:50|20|19.84|20.02|19.86|20.02|19.86|20|19.84|18
1624301640000|2021-06-21 18:54:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|14
1624301650000|2021-06-21 18:54:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1624301690000|2021-06-21 18:54:50|||||||||19
1624301700000|2021-06-21 18:55:00|||||||||6
1624301710000|2021-06-21 18:55:10|||||||||2
1624301720000|2021-06-21 18:55:20|||||||||69
1624301740000|2021-06-21 18:55:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|10
1624301760000|2021-06-21 18:56:00|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|96
1624301770000|2021-06-21 18:56:10|||||||||5
1624301780000|2021-06-21 18:56:20|||||||||20
1624301790000|2021-06-21 18:56:30|||||||||1
1624301810000|2021-06-21 18:56:50|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|1
1624301820000|2021-06-21 18:57:00|||||||||13
1624301840000|2021-06-21 18:57:20|20.11|19.95|20.09|19.93|20.11|19.95|20.07|19.91|42
1624301850000|2021-06-21 18:57:30|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|13
1624301860000|2021-06-21 18:57:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1624301880000|2021-06-21 18:58:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|37
1624301900000|2021-06-21 18:58:20|||||||||4
1624301910000|2021-06-21 18:58:30|||||||||4
1624301920000|2021-06-21 18:58:40|||||||||5
1624301960000|2021-06-21 18:59:20|||||||||4
1624302010000|2021-06-21 19:00:10|||||||||6
1624302020000|2021-06-21 19:00:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|3
1624302030000|2021-06-21 19:00:30|20.03|19.87|20.02|19.86|20.05|19.89|20.02|19.86|13
1624302040000|2021-06-21 19:00:40|||||||||13
1624302050000|2021-06-21 19:00:50|||||||||1
1624302060000|2021-06-21 19:01:00|20.06|19.9|20.02|19.86|20.07|19.91|20.02|19.86|11
1624302070000|2021-06-21 19:01:10|20.03|19.87|20.02|19.86|20.07|19.91|20.02|19.86|51
1624302080000|2021-06-21 19:01:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1624302090000|2021-06-21 19:01:30|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|5
1624302100000|2021-06-21 19:01:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1624302110000|2021-06-21 19:01:50|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|432
1624302120000|2021-06-21 19:02:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|127
1624302130000|2021-06-21 19:02:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1624302140000|2021-06-21 19:02:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1624302150000|2021-06-21 19:02:30|||||||||3
1624302160000|2021-06-21 19:02:40|||||||||18
1624302170000|2021-06-21 19:02:50|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|2
1624302180000|2021-06-21 19:03:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1624302190000|2021-06-21 19:03:10|||||||||21
1624302200000|2021-06-21 19:03:20|||||||||10
1624302220000|2021-06-21 19:03:40|||||||||6
1624302230000|2021-06-21 19:03:50|||||||||3
1624302240000|2021-06-21 19:04:00|||||||||111
1624302250000|2021-06-21 19:04:10|||||||||99
1624302260000|2021-06-21 19:04:20|||||||||7
1624302270000|2021-06-21 19:04:30|||||||||4
1624302280000|2021-06-21 19:04:40|||||||||2
1624302290000|2021-06-21 19:04:50|||||||||19
1624302300000|2021-06-21 19:05:00|||||||||11
1624302310000|2021-06-21 19:05:10|||||||||16
1624302320000|2021-06-21 19:05:20|||||||||1
1624302360000|2021-06-21 19:06:00|||||||||1
1624302370000|2021-06-21 19:06:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1624302380000|2021-06-21 19:06:20|||||||||6
1624302390000|2021-06-21 19:06:30|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1624302410000|2021-06-21 19:06:50|||||||||4
1624302420000|2021-06-21 19:07:00|||||||||2
1624302430000|2021-06-21 19:07:10|||||||||10
1624302450000|2021-06-21 19:07:30|||||||||16
1624302470000|2021-06-21 19:07:50|||||||||8
1624302480000|2021-06-21 19:08:00|||||||||16
1624302490000|2021-06-21 19:08:10|||||||||29
1624302500000|2021-06-21 19:08:20|||||||||20
1624302510000|2021-06-21 19:08:30|||||||||15
1624302520000|2021-06-21 19:08:40|||||||||10
1624302530000|2021-06-21 19:08:50|||||||||17
1624302540000|2021-06-21 19:09:00|||||||||11
1624302550000|2021-06-21 19:09:10|||||||||15
1624302560000|2021-06-21 19:09:20|||||||||15
1624302570000|2021-06-21 19:09:30|||||||||8
1624302580000|2021-06-21 19:09:40|||||||||18
1624302590000|2021-06-21 19:09:50|||||||||2
1624302610000|2021-06-21 19:10:10|||||||||20
1624302620000|2021-06-21 19:10:20|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|7
1624302630000|2021-06-21 19:10:30|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|70
1624302640000|2021-06-21 19:10:40|||||||||5
1624302660000|2021-06-21 19:11:00|||||||||1
1624302670000|2021-06-21 19:11:10|||||||||3
1624302680000|2021-06-21 19:11:20|||||||||5
1624302690000|2021-06-21 19:11:30|||||||||6
1624302710000|2021-06-21 19:11:50|||||||||51
1624302720000|2021-06-21 19:12:00|||||||||6
1624302730000|2021-06-21 19:12:10|||||||||3
1624302740000|2021-06-21 19:12:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|6
1624302750000|2021-06-21 19:12:30|||||||||6
1624302760000|2021-06-21 19:12:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|11
1624302770000|2021-06-21 19:12:50|||||||||30
1624302780000|2021-06-21 19:13:00|||||||||24
1624302790000|2021-06-21 19:13:10|||||||||3
1624302800000|2021-06-21 19:13:20|||||||||10
1624302810000|2021-06-21 19:13:30|||||||||9
1624302820000|2021-06-21 19:13:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1624302830000|2021-06-21 19:13:50|||||||||19
1624302840000|2021-06-21 19:14:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|13
1624302850000|2021-06-21 19:14:10|||||||||25
1624302860000|2021-06-21 19:14:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1624302870000|2021-06-21 19:14:30|||||||||4
1624302880000|2021-06-21 19:14:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1624302910000|2021-06-21 19:15:10|||||||||2
1624302920000|2021-06-21 19:15:20|20.03|19.87|20.05|19.89|20.07|19.91|20.03|19.87|113
1624302930000|2021-06-21 19:15:30|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|1
1624302940000|2021-06-21 19:15:40|||||||||7
1624302960000|2021-06-21 19:16:00|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|24
1624302970000|2021-06-21 19:16:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|9
1624302980000|2021-06-21 19:16:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1624302990000|2021-06-21 19:16:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1624303000000|2021-06-21 19:16:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|1
1624303010000|2021-06-21 19:16:50|||||||||8
1624303020000|2021-06-21 19:17:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|27
1624303030000|2021-06-21 19:17:10|||||||||10
1624303040000|2021-06-21 19:17:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|6
1624303050000|2021-06-21 19:17:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1624303060000|2021-06-21 19:17:40|||||||||1
1624303080000|2021-06-21 19:18:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|14
1624303090000|2021-06-21 19:18:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1624303100000|2021-06-21 19:18:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1624303110000|2021-06-21 19:18:30|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|14
1624303130000|2021-06-21 19:18:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|17
1624303140000|2021-06-21 19:19:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|22
1624303150000|2021-06-21 19:19:10|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|8
1624303160000|2021-06-21 19:19:20|||||||||1
1624303170000|2021-06-21 19:19:30|||||||||2
1624303180000|2021-06-21 19:19:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1624303190000|2021-06-21 19:19:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|14
1624303200000|2021-06-21 19:20:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1624303210000|2021-06-21 19:20:10|||||||||4
1624303220000|2021-06-21 19:20:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1624303230000|2021-06-21 19:20:30|||||||||4
1624303240000|2021-06-21 19:20:40|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|42
1624303260000|2021-06-21 19:21:00|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|10
1624303270000|2021-06-21 19:21:10|||||||||4
1624303280000|2021-06-21 19:21:20|||||||||114
1624303290000|2021-06-21 19:21:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1624303300000|2021-06-21 19:21:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1624303310000|2021-06-21 19:21:50|||||||||3
1624303320000|2021-06-21 19:22:00|||||||||42
1624303330000|2021-06-21 19:22:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1624303340000|2021-06-21 19:22:20|||||||||6
1624303350000|2021-06-21 19:22:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1624303360000|2021-06-21 19:22:40|||||||||2
1624303380000|2021-06-21 19:23:00|||||||||21
1624303390000|2021-06-21 19:23:10|||||||||4
1624303410000|2021-06-21 19:23:30|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|29
1624303420000|2021-06-21 19:23:40|||||||||1
1624303440000|2021-06-21 19:24:00|||||||||58
1624303450000|2021-06-21 19:24:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|23
1624303470000|2021-06-21 19:24:30|20.16|20|20.17|20.01|20.17|20.01|20.16|20|98
1624303480000|2021-06-21 19:24:40|||||||||2
1624303490000|2021-06-21 19:24:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|7
1624303500000|2021-06-21 19:25:00|20.16|20|20.16|20|20.16|20|20.14|19.98|25
1624303510000|2021-06-21 19:25:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1624303530000|2021-06-21 19:25:30|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1624303540000|2021-06-21 19:25:40|||||||||2
1624303550000|2021-06-21 19:25:50|20.16|20|20.16|20|20.17|20.01|20.16|20|5
1624303560000|2021-06-21 19:26:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1624303570000|2021-06-21 19:26:10|||||||||18
1624303580000|2021-06-21 19:26:20|||||||||3
1624303590000|2021-06-21 19:26:30|||||||||1
1624303600000|2021-06-21 19:26:40|||||||||1
1624303610000|2021-06-21 19:26:50|||||||||9
1624303630000|2021-06-21 19:27:10|||||||||6
1624303640000|2021-06-21 19:27:20|20.12|19.96|20.12|19.96|20.16|20|20.12|19.96|98
1624303650000|2021-06-21 19:27:30|||||||||11
1624303670000|2021-06-21 19:27:50|||||||||2
1624303690000|2021-06-21 19:28:10|||||||||8
1624303700000|2021-06-21 19:28:20|||||||||1
1624303710000|2021-06-21 19:28:30|||||||||13
1624303720000|2021-06-21 19:28:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|4
1624303730000|2021-06-21 19:28:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1624303740000|2021-06-21 19:29:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|3
1624303750000|2021-06-21 19:29:10|||||||||4
1624303760000|2021-06-21 19:29:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1624303770000|2021-06-21 19:29:30|||||||||3
1624303790000|2021-06-21 19:29:50|||||||||8
1624303800000|2021-06-21 19:30:00|||||||||13
1624303810000|2021-06-21 19:30:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1624303820000|2021-06-21 19:30:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|7
1624303830000|2021-06-21 19:30:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|6
1624303840000|2021-06-21 19:30:40|||||||||7
1624303850000|2021-06-21 19:30:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|10
1624303860000|2021-06-21 19:31:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1624303870000|2021-06-21 19:31:10|||||||||14
1624303880000|2021-06-21 19:31:20|||||||||3
1624303890000|2021-06-21 19:31:30|||||||||7
1624303900000|2021-06-21 19:31:40|||||||||3
1624303910000|2021-06-21 19:31:50|||||||||5
1624303920000|2021-06-21 19:32:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|72
1624303930000|2021-06-21 19:32:10|||||||||3
1624303940000|2021-06-21 19:32:20|||||||||3
1624303950000|2021-06-21 19:32:30|||||||||2
1624303960000|2021-06-21 19:32:40|||||||||3
1624303970000|2021-06-21 19:32:50|||||||||5
1624303980000|2021-06-21 19:33:00|||||||||5
1624303990000|2021-06-21 19:33:10|||||||||7
1624304000000|2021-06-21 19:33:20|||||||||3
1624304010000|2021-06-21 19:33:30|||||||||4
1624304020000|2021-06-21 19:33:40|||||||||5
1624304030000|2021-06-21 19:33:50|||||||||8
1624304040000|2021-06-21 19:34:00|||||||||3
1624304050000|2021-06-21 19:34:10|||||||||4
1624304060000|2021-06-21 19:34:20|||||||||3
1624304070000|2021-06-21 19:34:30|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|67
1624304080000|2021-06-21 19:34:40|||||||||3
1624304090000|2021-06-21 19:34:50|||||||||7
1624304100000|2021-06-21 19:35:00|||||||||5
1624304110000|2021-06-21 19:35:10|||||||||11
1624304120000|2021-06-21 19:35:20|||||||||3
1624304130000|2021-06-21 19:35:30|||||||||3
1624304140000|2021-06-21 19:35:40|||||||||12
1624304150000|2021-06-21 19:35:50|||||||||8
1624304160000|2021-06-21 19:36:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1624304170000|2021-06-21 19:36:10|||||||||3
1624304180000|2021-06-21 19:36:20|||||||||12
1624304190000|2021-06-21 19:36:30|||||||||3
1624304200000|2021-06-21 19:36:40|||||||||3
1624304210000|2021-06-21 19:36:50|||||||||5
1624304220000|2021-06-21 19:37:00|||||||||3
1624304230000|2021-06-21 19:37:10|||||||||3
1624304240000|2021-06-21 19:37:20|||||||||3
1624304250000|2021-06-21 19:37:30|||||||||6
1624304260000|2021-06-21 19:37:40|||||||||3
1624304270000|2021-06-21 19:37:50|||||||||4
1624304280000|2021-06-21 19:38:00|||||||||3
1624304290000|2021-06-21 19:38:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|60
1624304300000|2021-06-21 19:38:20|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|82
1624304310000|2021-06-21 19:38:30|||||||||4
1624304320000|2021-06-21 19:38:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1624304330000|2021-06-21 19:38:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1624304340000|2021-06-21 19:39:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|112
1624304350000|2021-06-21 19:39:10|||||||||7
1624304360000|2021-06-21 19:39:20|||||||||9
1624304370000|2021-06-21 19:39:30|||||||||3
1624304380000|2021-06-21 19:39:40|||||||||4
1624304390000|2021-06-21 19:39:50|||||||||28
1624304400000|2021-06-21 19:40:00|||||||||3
1624304410000|2021-06-21 19:40:10|||||||||22
1624304420000|2021-06-21 19:40:20|||||||||4
1624304430000|2021-06-21 19:40:30|||||||||13
1624304440000|2021-06-21 19:40:40|||||||||10
1624304450000|2021-06-21 19:40:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|125
1624304460000|2021-06-21 19:41:00|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|3
1624304470000|2021-06-21 19:41:10|||||||||6
1624304480000|2021-06-21 19:41:20|||||||||4
1624304490000|2021-06-21 19:41:30|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|6
1624304500000|2021-06-21 19:41:40|||||||||3
1624304510000|2021-06-21 19:41:50|||||||||9
1624304520000|2021-06-21 19:42:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|47
1624304530000|2021-06-21 19:42:10|||||||||9
1624304540000|2021-06-21 19:42:20|||||||||9
1624304550000|2021-06-21 19:42:30|||||||||4
1624304560000|2021-06-21 19:42:40|||||||||7
1624304570000|2021-06-21 19:42:50|||||||||3
1624304580000|2021-06-21 19:43:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|63
1624304590000|2021-06-21 19:43:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1624304600000|2021-06-21 19:43:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|14
1624304610000|2021-06-21 19:43:30|||||||||6
1624304620000|2021-06-21 19:43:40|||||||||3
1624304630000|2021-06-21 19:43:50|||||||||19
1624304640000|2021-06-21 19:44:00|||||||||12
1624304650000|2021-06-21 19:44:10|||||||||20
1624304660000|2021-06-21 19:44:20|||||||||19
1624304670000|2021-06-21 19:44:30|||||||||8
1624304680000|2021-06-21 19:44:40|||||||||6
1624304690000|2021-06-21 19:44:50|||||||||3
1624304700000|2021-06-21 19:45:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|12
1624304710000|2021-06-21 19:45:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|40
1624304730000|2021-06-21 19:45:30|||||||||2
1624304770000|2021-06-21 19:46:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1624304780000|2021-06-21 19:46:20|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|18
1624304800000|2021-06-21 19:46:40|||||||||1
1624304820000|2021-06-21 19:47:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|2
1624304830000|2021-06-21 19:47:10|||||||||6
1624304840000|2021-06-21 19:47:20|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|38
1624304850000|2021-06-21 19:47:30|||||||||15
1624304860000|2021-06-21 19:47:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|2
1624304870000|2021-06-21 19:47:50|||||||||7
1624304880000|2021-06-21 19:48:00|||||||||1
1624304890000|2021-06-21 19:48:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1624304900000|2021-06-21 19:48:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1624304910000|2021-06-21 19:48:30|20.16|20|20.16|20|20.17|20.01|20.16|20|17
1624304920000|2021-06-21 19:48:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1624304930000|2021-06-21 19:48:50|||||||||11
1624304940000|2021-06-21 19:49:00|||||||||8
1624304950000|2021-06-21 19:49:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|97
1624304960000|2021-06-21 19:49:20|||||||||38
1624304970000|2021-06-21 19:49:30|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|41
1624304980000|2021-06-21 19:49:40|||||||||22
1624304990000|2021-06-21 19:49:50|||||||||53
1624305000000|2021-06-21 19:50:00|20.19|20.03|20.16|20|20.21|20.05|20.16|20|24
1624305010000|2021-06-21 19:50:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|8
1624305020000|2021-06-21 19:50:20|||||||||1
1624305030000|2021-06-21 19:50:30|||||||||3
1624305040000|2021-06-21 19:50:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|11
1624305050000|2021-06-21 19:50:50|||||||||2
1624305060000|2021-06-21 19:51:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|3
1624305070000|2021-06-21 19:51:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|11
1624305080000|2021-06-21 19:51:20|||||||||5
1624305090000|2021-06-21 19:51:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1624305100000|2021-06-21 19:51:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|69
1624305110000|2021-06-21 19:51:50|||||||||3
1624305120000|2021-06-21 19:52:00|||||||||5
1624305140000|2021-06-21 19:52:20|20.25|20.09|20.23|20.07|20.26|20.1|20.21|20.05|74
1624305150000|2021-06-21 19:52:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1624305160000|2021-06-21 19:52:40|||||||||15
1624305170000|2021-06-21 19:52:50|||||||||3
1624305180000|2021-06-21 19:53:00|||||||||1
1624305190000|2021-06-21 19:53:10|||||||||4
1624305200000|2021-06-21 19:53:20|||||||||10
1624305210000|2021-06-21 19:53:30|||||||||17
1624305230000|2021-06-21 19:53:50|||||||||5
1624305240000|2021-06-21 19:54:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|24
1624305250000|2021-06-21 19:54:10|20.17|20.01|20.21|20.05|20.21|20.05|20.16|20|31
1624305260000|2021-06-21 19:54:20|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|134
1624305270000|2021-06-21 19:54:30|20.21|20.05|20.16|20|20.21|20.05|20.16|20|139
1624305280000|2021-06-21 19:54:40|||||||||10
1624305290000|2021-06-21 19:54:50|||||||||7
1624305300000|2021-06-21 19:55:00|||||||||21
1624305310000|2021-06-21 19:55:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|32
1624305320000|2021-06-21 19:55:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|60
1624305330000|2021-06-21 19:55:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1624305340000|2021-06-21 19:55:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1624305350000|2021-06-21 19:55:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|10
1624305360000|2021-06-21 19:56:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|25
1624305370000|2021-06-21 19:56:10|||||||||4
1624305380000|2021-06-21 19:56:20|||||||||23
1624305390000|2021-06-21 19:56:30|||||||||10
1624305400000|2021-06-21 19:56:40|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|113
1624305410000|2021-06-21 19:56:50|||||||||6
1624305420000|2021-06-21 19:57:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1624305430000|2021-06-21 19:57:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1624305440000|2021-06-21 19:57:20|||||||||2
1624305450000|2021-06-21 19:57:30|20.16|20|20.16|20|20.16|20|20.16|20|85
1624305460000|2021-06-21 19:57:40|||||||||11
1624305470000|2021-06-21 19:57:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|57
1624305480000|2021-06-21 19:58:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|37
1624305490000|2021-06-21 19:58:10|20.16|20|20.16|20|20.16|20|20.16|20|147
1624305500000|2021-06-21 19:58:20|||||||||15
1624305510000|2021-06-21 19:58:30|||||||||4
1624305520000|2021-06-21 19:58:40|||||||||4
1624305530000|2021-06-21 19:58:50|||||||||27
1624305540000|2021-06-21 19:59:00|20.2|20.04|20.2|20.04|20.2|20.04|20.16|20|205
1624305550000|2021-06-21 19:59:10|20.16|20|20.16|20|20.16|20|20.16|20|84
1624305560000|2021-06-21 19:59:20|||||||||54
1624305570000|2021-06-21 19:59:30|20.2|20.04|20.21|20.05|20.25|20.09|20.2|20.04|145
1624305580000|2021-06-21 19:59:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|114
1624305590000|2021-06-21 19:59:50|20.29|20.13|20.26|20.1|20.35|20.19|20.26|20.1|309
1624305600000|2021-06-21 20:00:00|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|131
1624305610000|2021-06-21 20:00:10|||||||||6
1624305620000|2021-06-21 20:00:20|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|195
1624305630000|2021-06-21 20:00:30|||||||||22
1624305640000|2021-06-21 20:00:40|||||||||35
1624305650000|2021-06-21 20:00:50|||||||||59
1624305660000|2021-06-21 20:01:00|||||||||1
1624305670000|2021-06-21 20:01:10|||||||||33
1624305680000|2021-06-21 20:01:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|91
1624305690000|2021-06-21 20:01:30|||||||||5
1624305700000|2021-06-21 20:01:40|||||||||1
1624305720000|2021-06-21 20:02:00|||||||||21
1624305730000|2021-06-21 20:02:10|||||||||9
1624305740000|2021-06-21 20:02:20|||||||||14
1624305760000|2021-06-21 20:02:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|16
1624305770000|2021-06-21 20:02:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1624305780000|2021-06-21 20:03:00|||||||||10
1624305790000|2021-06-21 20:03:10|||||||||3
1624305800000|2021-06-21 20:03:20|||||||||51
1624305810000|2021-06-21 20:03:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1624305820000|2021-06-21 20:03:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|3
1624305830000|2021-06-21 20:03:50|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|34
1624305840000|2021-06-21 20:04:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1624305850000|2021-06-21 20:04:10|||||||||7
1624305860000|2021-06-21 20:04:20|||||||||52
1624305870000|2021-06-21 20:04:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|128
1624305880000|2021-06-21 20:04:40|||||||||2
1624305890000|2021-06-21 20:04:50|||||||||6
1624305900000|2021-06-21 20:05:00|||||||||15
1624305910000|2021-06-21 20:05:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|423
1624305920000|2021-06-21 20:05:20|||||||||26
1624305930000|2021-06-21 20:05:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|11
1624305940000|2021-06-21 20:05:40|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|18
1624305950000|2021-06-21 20:05:50|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|10
1624305960000|2021-06-21 20:06:00|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|19
1624305970000|2021-06-21 20:06:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|152
1624305980000|2021-06-21 20:06:20|||||||||37
1624305990000|2021-06-21 20:06:30|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|63
1624306000000|2021-06-21 20:06:40|||||||||44
1624306010000|2021-06-21 20:06:50|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|31
1624306020000|2021-06-21 20:07:00|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|65
1624306030000|2021-06-21 20:07:10|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|47
1624306040000|2021-06-21 20:07:20|||||||||21
1624306050000|2021-06-21 20:07:30|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|50
1624306060000|2021-06-21 20:07:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|24
1624306070000|2021-06-21 20:07:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|30
1624306080000|2021-06-21 20:08:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|5
1624306090000|2021-06-21 20:08:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|33
1624306100000|2021-06-21 20:08:20|||||||||19
1624306110000|2021-06-21 20:08:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|21
1624306120000|2021-06-21 20:08:40|||||||||23
1624306130000|2021-06-21 20:08:50|||||||||22
1624306140000|2021-06-21 20:09:00|||||||||18
1624306150000|2021-06-21 20:09:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|24
1624306170000|2021-06-21 20:09:30|||||||||16
1624306180000|2021-06-21 20:09:40|||||||||37
1624306190000|2021-06-21 20:09:50|||||||||8
1624306200000|2021-06-21 20:10:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|19
1624306210000|2021-06-21 20:10:10|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|30
1624306220000|2021-06-21 20:10:20|||||||||18
1624306230000|2021-06-21 20:10:30|||||||||22
1624306240000|2021-06-21 20:10:40|||||||||22
1624306250000|2021-06-21 20:10:50|||||||||17
1624306260000|2021-06-21 20:11:00|||||||||57
1624306270000|2021-06-21 20:11:10|||||||||20
1624306280000|2021-06-21 20:11:20|||||||||20
1624306290000|2021-06-21 20:11:30|||||||||22
1624306300000|2021-06-21 20:11:40|||||||||22
1624306310000|2021-06-21 20:11:50|||||||||16
1624306320000|2021-06-21 20:12:00|||||||||22
1624306330000|2021-06-21 20:12:10|||||||||40
1624306340000|2021-06-21 20:12:20|||||||||24
1624306350000|2021-06-21 20:12:30|||||||||14
1624306360000|2021-06-21 20:12:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|42
1624306370000|2021-06-21 20:12:50|||||||||90
1624306380000|2021-06-21 20:13:00|||||||||48
1624306390000|2021-06-21 20:13:10|||||||||24
1624306400000|2021-06-21 20:13:20|||||||||23
1624306410000|2021-06-21 20:13:30|20.45|20.29|20.45|20.29|20.45|20.29|20.41|20.25|210
1624306420000|2021-06-21 20:13:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|15
1624306430000|2021-06-21 20:13:50|||||||||12
1624307460000|2021-06-21 20:31:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|508
1624307470000|2021-06-21 20:31:10|||||||||7
1624307480000|2021-06-21 20:31:20|||||||||5
1624307490000|2021-06-21 20:31:30|||||||||7
1624307500000|2021-06-21 20:31:40|||||||||4
1624307510000|2021-06-21 20:31:50|||||||||14
1624307530000|2021-06-21 20:32:10|||||||||6
1624307540000|2021-06-21 20:32:20|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|11
1624307560000|2021-06-21 20:32:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1624307620000|2021-06-21 20:33:40|||||||||3
1624307640000|2021-06-21 20:34:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|8
1624307660000|2021-06-21 20:34:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|56
1624307670000|2021-06-21 20:34:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|35
1624307720000|2021-06-21 20:35:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624307730000|2021-06-21 20:35:30|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|8
1624307740000|2021-06-21 20:35:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1624307750000|2021-06-21 20:35:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624307760000|2021-06-21 20:36:00|20.45|20.29|20.43|20.27|20.45|20.29|20.4|20.24|5
1624307770000|2021-06-21 20:36:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624307780000|2021-06-21 20:36:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624307810000|2021-06-21 20:36:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|30
1624307830000|2021-06-21 20:37:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1624307840000|2021-06-21 20:37:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624307850000|2021-06-21 20:37:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624307870000|2021-06-21 20:37:50|||||||||1
1624307880000|2021-06-21 20:38:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|2
1624307890000|2021-06-21 20:38:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624307900000|2021-06-21 20:38:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|10
1624307910000|2021-06-21 20:38:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|3
1624307920000|2021-06-21 20:38:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624307930000|2021-06-21 20:38:50|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|26
1624307940000|2021-06-21 20:39:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624307950000|2021-06-21 20:39:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|10
1624307960000|2021-06-21 20:39:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1624307980000|2021-06-21 20:39:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1624308080000|2021-06-21 20:41:20|||||||||2
1624308110000|2021-06-21 20:41:50|||||||||1
1624308120000|2021-06-21 20:42:00|||||||||9
1624308250000|2021-06-21 20:44:10|||||||||1
1624308260000|2021-06-21 20:44:20|||||||||1
1624308280000|2021-06-21 20:44:40|||||||||1
1624308290000|2021-06-21 20:44:50|||||||||1
1624308320000|2021-06-21 20:45:20|||||||||1
1624308330000|2021-06-21 20:45:30|||||||||1
1624308360000|2021-06-21 20:46:00|||||||||8
1624308370000|2021-06-21 20:46:10|||||||||1
1624308380000|2021-06-21 20:46:20|||||||||1
1624308390000|2021-06-21 20:46:30|||||||||1
1624308410000|2021-06-21 20:46:50|||||||||4
1624308670000|2021-06-21 20:51:10|||||||||2
1624308680000|2021-06-21 20:51:20|||||||||20
1624308790000|2021-06-21 20:53:10|||||||||5
1624308900000|2021-06-21 20:55:00|||||||||1
1624308910000|2021-06-21 20:55:10|||||||||1
1624309010000|2021-06-21 20:56:50|||||||||2
1624309090000|2021-06-21 20:58:10|||||||||4
1624309130000|2021-06-21 20:58:50|||||||||7
1624309140000|2021-06-21 20:59:00|||||||||11
1624309150000|2021-06-21 20:59:10|||||||||5
1624309160000|2021-06-21 20:59:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|154
1624309180000|2021-06-21 20:59:40|||||||||2
1624309190000|2021-06-21 20:59:50|||||||||12
1624312800000|2021-06-21 22:00:00|20.45|20.29|20.46|20.3|20.46|20.3|20.41|20.25|29
1624312810000|2021-06-21 22:00:10|||||||||4
1624312830000|2021-06-21 22:00:30|||||||||1
1624312840000|2021-06-21 22:00:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1624312850000|2021-06-21 22:00:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1624312860000|2021-06-21 22:01:00|||||||||1
1624312870000|2021-06-21 22:01:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1624312880000|2021-06-21 22:01:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1624312890000|2021-06-21 22:01:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1624312910000|2021-06-21 22:01:50|||||||||1
1624312940000|2021-06-21 22:02:20|||||||||1
1624312960000|2021-06-21 22:02:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1624312980000|2021-06-21 22:03:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1624313000000|2021-06-21 22:03:20|||||||||1
1624313200000|2021-06-21 22:06:40|||||||||2
1624313210000|2021-06-21 22:06:50|||||||||1
1624313290000|2021-06-21 22:08:10|||||||||5
1624313400000|2021-06-21 22:10:00|||||||||1
1624313410000|2021-06-21 22:10:10|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|11
1624314120000|2021-06-21 22:22:00|||||||||1
1624314410000|2021-06-21 22:26:50|||||||||1
1624314490000|2021-06-21 22:28:10|||||||||1
1624314630000|2021-06-21 22:30:30|||||||||1
1624314740000|2021-06-21 22:32:20|||||||||1
1624314790000|2021-06-21 22:33:10|||||||||2
1624314800000|2021-06-21 22:33:20|||||||||2
1624314820000|2021-06-21 22:33:40|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|27
1624314830000|2021-06-21 22:33:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1624314860000|2021-06-21 22:34:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1624314970000|2021-06-21 22:36:10|||||||||1
1624315100000|2021-06-21 22:38:20|||||||||1
1624315150000|2021-06-21 22:39:10|||||||||3
1624315200000|2021-06-21 22:40:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1624315250000|2021-06-21 22:40:50|||||||||7
1624315340000|2021-06-21 22:42:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1624315380000|2021-06-21 22:43:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1624315390000|2021-06-21 22:43:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1624315450000|2021-06-21 22:44:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1624315460000|2021-06-21 22:44:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1624315680000|2021-06-21 22:48:00|||||||||1
1624315830000|2021-06-21 22:50:30|||||||||1
1624315860000|2021-06-21 22:51:00|||||||||1
1624315960000|2021-06-21 22:52:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|33
1624315990000|2021-06-21 22:53:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1624316000000|2021-06-21 22:53:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|8
1624316160000|2021-06-21 22:56:00|||||||||1
1624316230000|2021-06-21 22:57:10|||||||||1
1624316390000|2021-06-21 22:59:50|||||||||10
1624316600000|2021-06-21 23:03:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624316800000|2021-06-21 23:06:40|||||||||1
1624317180000|2021-06-21 23:13:00|||||||||1
1624317660000|2021-06-21 23:21:00|||||||||1
1624317800000|2021-06-21 23:23:20|||||||||1
1624317880000|2021-06-21 23:24:40|||||||||1
1624317900000|2021-06-21 23:25:00|||||||||2
1624317960000|2021-06-21 23:26:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|17
1624318050000|2021-06-21 23:27:30|||||||||4
1624318220000|2021-06-21 23:30:20|||||||||2
1624318260000|2021-06-21 23:31:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|9
1624318350000|2021-06-21 23:32:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1624318360000|2021-06-21 23:32:40|||||||||1
1624318390000|2021-06-21 23:33:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1624318410000|2021-06-21 23:33:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624318500000|2021-06-21 23:35:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|2
1624318600000|2021-06-21 23:36:40|||||||||2
1624318630000|2021-06-21 23:37:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|17
1624318650000|2021-06-21 23:37:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1624318860000|2021-06-21 23:41:00|||||||||1
1624319120000|2021-06-21 23:45:20|||||||||1
1624319130000|2021-06-21 23:45:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|48
1624319330000|2021-06-21 23:48:50|||||||||5
1624319340000|2021-06-21 23:49:00|||||||||1
1624319390000|2021-06-21 23:49:50|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|35
1624319400000|2021-06-21 23:50:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|4
1624319410000|2021-06-21 23:50:10|||||||||2
1624319440000|2021-06-21 23:50:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|16
1624319470000|2021-06-21 23:51:10|||||||||4
1624319680000|2021-06-21 23:54:40|||||||||2
1624319700000|2021-06-21 23:55:00|||||||||2
1624319880000|2021-06-21 23:58:00|||||||||1
1624320000000|2021-06-22 00:00:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1624320020000|2021-06-22 00:00:20|||||||||2
1624320050000|2021-06-22 00:00:50|||||||||2
1624320100000|2021-06-22 00:01:40|||||||||16
1624320310000|2021-06-22 00:05:10|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|12
1624320320000|2021-06-22 00:05:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1624320330000|2021-06-22 00:05:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624320340000|2021-06-22 00:05:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1624320360000|2021-06-22 00:06:00|||||||||24
1624320370000|2021-06-22 00:06:10|20.44|20.28|20.42|20.26|20.46|20.3|20.42|20.26|17
1624320410000|2021-06-22 00:06:50|||||||||1
1624320420000|2021-06-22 00:07:00|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|3
1624320430000|2021-06-22 00:07:10|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|5
1624320480000|2021-06-22 00:08:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1624320510000|2021-06-22 00:08:30|||||||||9
1624320530000|2021-06-22 00:08:50|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|19
1624320540000|2021-06-22 00:09:00|||||||||1
1624320550000|2021-06-22 00:09:10|||||||||1
1624320560000|2021-06-22 00:09:20|||||||||12
1624320570000|2021-06-22 00:09:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|20
1624320580000|2021-06-22 00:09:40|||||||||1
1624320590000|2021-06-22 00:09:50|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|6
1624320650000|2021-06-22 00:10:50|||||||||2
1624320710000|2021-06-22 00:11:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1624320720000|2021-06-22 00:12:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1624320730000|2021-06-22 00:12:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1624320940000|2021-06-22 00:15:40|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|0
1624320950000|2021-06-22 00:15:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624321000000|2021-06-22 00:16:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1624321140000|2021-06-22 00:19:00|||||||||1
1624321360000|2021-06-22 00:22:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|28
1624321440000|2021-06-22 00:24:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1624321450000|2021-06-22 00:24:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1624321480000|2021-06-22 00:24:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624321490000|2021-06-22 00:24:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624321510000|2021-06-22 00:25:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624321530000|2021-06-22 00:25:30|||||||||1
1624321600000|2021-06-22 00:26:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1624321610000|2021-06-22 00:26:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|7
1624321740000|2021-06-22 00:29:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|18
1624321810000|2021-06-22 00:30:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624321830000|2021-06-22 00:30:30|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|17
1624321850000|2021-06-22 00:30:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1624321860000|2021-06-22 00:31:00|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|1
1624321880000|2021-06-22 00:31:20|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1624321920000|2021-06-22 00:32:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|16
1624321930000|2021-06-22 00:32:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624322060000|2021-06-22 00:34:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1624322100000|2021-06-22 00:35:00|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|5
1624322120000|2021-06-22 00:35:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1624322130000|2021-06-22 00:35:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1624322220000|2021-06-22 00:37:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1624322370000|2021-06-22 00:39:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|9
1624322380000|2021-06-22 00:39:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|12
1624322390000|2021-06-22 00:39:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1624322410000|2021-06-22 00:40:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1624322430000|2021-06-22 00:40:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1624322440000|2021-06-22 00:40:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624322530000|2021-06-22 00:42:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1624322590000|2021-06-22 00:43:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1624322680000|2021-06-22 00:44:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1624322700000|2021-06-22 00:45:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624322720000|2021-06-22 00:45:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1624322890000|2021-06-22 00:48:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1624322910000|2021-06-22 00:48:30|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|1
1624322930000|2021-06-22 00:48:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1624323190000|2021-06-22 00:53:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1624323360000|2021-06-22 00:56:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|8
1624323380000|2021-06-22 00:56:20|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|2
1624323400000|2021-06-22 00:56:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1624323410000|2021-06-22 00:56:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624323440000|2021-06-22 00:57:20|||||||||2
1624323450000|2021-06-22 00:57:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1624323460000|2021-06-22 00:57:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|0
1624323600000|2021-06-22 01:00:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1624323620000|2021-06-22 01:00:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1624323630000|2021-06-22 01:00:30|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|10
1624323660000|2021-06-22 01:01:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624323800000|2021-06-22 01:03:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624323870000|2021-06-22 01:04:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624323920000|2021-06-22 01:05:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1624323930000|2021-06-22 01:05:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624324000000|2021-06-22 01:06:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624324030000|2021-06-22 01:07:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1624324120000|2021-06-22 01:08:40|||||||||21
1624324250000|2021-06-22 01:10:50|||||||||1
1624324350000|2021-06-22 01:12:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|20
1624324380000|2021-06-22 01:13:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1624324900000|2021-06-22 01:21:40|||||||||2
1624324980000|2021-06-22 01:23:00|||||||||2
1624325020000|2021-06-22 01:23:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|2
1624325280000|2021-06-22 01:28:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624325310000|2021-06-22 01:28:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624325400000|2021-06-22 01:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624325490000|2021-06-22 01:31:30|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|2
1624325580000|2021-06-22 01:33:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1624325900000|2021-06-22 01:38:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|10
1624325930000|2021-06-22 01:38:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1624325940000|2021-06-22 01:39:00|||||||||1
1624326040000|2021-06-22 01:40:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1624326050000|2021-06-22 01:40:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1624326320000|2021-06-22 01:45:20|||||||||2
1624326330000|2021-06-22 01:45:30|||||||||1
1624326600000|2021-06-22 01:50:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1624326610000|2021-06-22 01:50:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1624326680000|2021-06-22 01:51:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624326740000|2021-06-22 01:52:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624326750000|2021-06-22 01:52:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624326820000|2021-06-22 01:53:40|||||||||1
1624326860000|2021-06-22 01:54:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624326920000|2021-06-22 01:55:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624327030000|2021-06-22 01:57:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624327070000|2021-06-22 01:57:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624327120000|2021-06-22 01:58:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1624327140000|2021-06-22 01:59:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1624327210000|2021-06-22 02:00:10|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|0
1624327490000|2021-06-22 02:04:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|14
1624327510000|2021-06-22 02:05:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|1
1624327520000|2021-06-22 02:05:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1624327630000|2021-06-22 02:07:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|10
1624327640000|2021-06-22 02:07:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1624328130000|2021-06-22 02:15:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1624328150000|2021-06-22 02:15:50|20.36|20.2|20.34|20.18|20.36|20.2|20.32|20.16|1
1624328160000|2021-06-22 02:16:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1624329370000|2021-06-22 02:36:10|||||||||14
1624330000000|2021-06-22 02:46:40|||||||||5
1624330300000|2021-06-22 02:51:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|17
1624330320000|2021-06-22 02:52:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1624330350000|2021-06-22 02:52:30|||||||||1
1624330400000|2021-06-22 02:53:20|||||||||3
1624330700000|2021-06-22 02:58:20|20.34|20.18|20.34|20.18|20.36|20.2|20.32|20.16|0
1624330720000|2021-06-22 02:58:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1624330770000|2021-06-22 02:59:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624330790000|2021-06-22 02:59:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1624330900000|2021-06-22 03:01:40|||||||||1
1624330930000|2021-06-22 03:02:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1624330940000|2021-06-22 03:02:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|1
1624330990000|2021-06-22 03:03:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|4
1624331000000|2021-06-22 03:03:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1624331050000|2021-06-22 03:04:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1624331250000|2021-06-22 03:07:30|||||||||2
1624331260000|2021-06-22 03:07:40|||||||||2
1624331660000|2021-06-22 03:14:20|||||||||6
1624331730000|2021-06-22 03:15:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624331740000|2021-06-22 03:15:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1624332130000|2021-06-22 03:22:10|||||||||2
1624332650000|2021-06-22 03:30:50|||||||||6
1624333080000|2021-06-22 03:38:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|10
1624333090000|2021-06-22 03:38:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1624333460000|2021-06-22 03:44:20|||||||||2
1624333480000|2021-06-22 03:44:40|||||||||3
1624333490000|2021-06-22 03:44:50|||||||||2
1624333510000|2021-06-22 03:45:10|||||||||3
1624333520000|2021-06-22 03:45:20|||||||||3
1624333530000|2021-06-22 03:45:30|||||||||1
1624333550000|2021-06-22 03:45:50|||||||||2
1624333560000|2021-06-22 03:46:00|||||||||2
1624333570000|2021-06-22 03:46:10|||||||||2
1624333580000|2021-06-22 03:46:20|||||||||2
1624333600000|2021-06-22 03:46:40|||||||||2
1624333610000|2021-06-22 03:46:50|||||||||21
1624333660000|2021-06-22 03:47:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624333680000|2021-06-22 03:48:00|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1624333750000|2021-06-22 03:49:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|14
1624333760000|2021-06-22 03:49:20|||||||||5
1624333790000|2021-06-22 03:49:50|||||||||1
1624333800000|2021-06-22 03:50:00|||||||||1
1624334460000|2021-06-22 04:01:00|||||||||18
1624334530000|2021-06-22 04:02:10|||||||||3
1624334710000|2021-06-22 04:05:10|||||||||2
1624334760000|2021-06-22 04:06:00|||||||||1
1624334820000|2021-06-22 04:07:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|51
1624334890000|2021-06-22 04:08:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|6
1624334900000|2021-06-22 04:08:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1624334950000|2021-06-22 04:09:10|||||||||1
1624335430000|2021-06-22 04:17:10|||||||||5
1624335920000|2021-06-22 04:25:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1624336330000|2021-06-22 04:32:10|||||||||5
1624337230000|2021-06-22 04:47:10|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|38
1624337250000|2021-06-22 04:47:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1624337260000|2021-06-22 04:47:40|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1624337290000|2021-06-22 04:48:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|40
1624337510000|2021-06-22 04:51:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1624337880000|2021-06-22 04:58:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|8
1624337930000|2021-06-22 04:58:50|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|6
1624337940000|2021-06-22 04:59:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1624337970000|2021-06-22 04:59:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1624338050000|2021-06-22 05:00:50|||||||||5
1624338100000|2021-06-22 05:01:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1624338130000|2021-06-22 05:02:10|||||||||4
1624338160000|2021-06-22 05:02:40|||||||||1
1624338440000|2021-06-22 05:07:20|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|2
1624338480000|2021-06-22 05:08:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1624338510000|2021-06-22 05:08:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624338670000|2021-06-22 05:11:10|||||||||3
1624338840000|2021-06-22 05:14:00|||||||||4
1624338950000|2021-06-22 05:15:50|||||||||1
1624338960000|2021-06-22 05:16:00|||||||||3
1624339150000|2021-06-22 05:19:10|||||||||1
1624339220000|2021-06-22 05:20:20|||||||||2
1624339500000|2021-06-22 05:25:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1624339860000|2021-06-22 05:31:00|||||||||1
1624339930000|2021-06-22 05:32:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|19
1624339960000|2021-06-22 05:32:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1624339990000|2021-06-22 05:33:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624340010000|2021-06-22 05:33:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624340050000|2021-06-22 05:34:10|||||||||1
1624340110000|2021-06-22 05:35:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|29
1624340140000|2021-06-22 05:35:40|||||||||5
1624340220000|2021-06-22 05:37:00|||||||||1
1624340240000|2021-06-22 05:37:20|||||||||3
1624340270000|2021-06-22 05:37:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|27
1624340280000|2021-06-22 05:38:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624340300000|2021-06-22 05:38:20|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|2
1624340560000|2021-06-22 05:42:40|||||||||55
1624340590000|2021-06-22 05:43:10|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|0
1624340610000|2021-06-22 05:43:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624340620000|2021-06-22 05:43:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624340640000|2021-06-22 05:44:00|||||||||1
1624340660000|2021-06-22 05:44:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1624340790000|2021-06-22 05:46:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624340890000|2021-06-22 05:48:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1624340980000|2021-06-22 05:49:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624341030000|2021-06-22 05:50:30|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|11
1624341040000|2021-06-22 05:50:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1624341060000|2021-06-22 05:51:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1624341260000|2021-06-22 05:54:20|||||||||10
1624341270000|2021-06-22 05:54:30|||||||||6
1624341290000|2021-06-22 05:54:50|||||||||2
1624341300000|2021-06-22 05:55:00|||||||||3
1624341310000|2021-06-22 05:55:10|||||||||2
1624341330000|2021-06-22 05:55:30|||||||||1
1624341340000|2021-06-22 05:55:40|||||||||2
1624341350000|2021-06-22 05:55:50|||||||||2
1624341360000|2021-06-22 05:56:00|||||||||2
1624341370000|2021-06-22 05:56:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1624341380000|2021-06-22 05:56:20|||||||||13
1624341390000|2021-06-22 05:56:30|||||||||2
1624341400000|2021-06-22 05:56:40|||||||||2
1624341410000|2021-06-22 05:56:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|27
1624341440000|2021-06-22 05:57:20|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|9
1624341450000|2021-06-22 05:57:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|7
1624341500000|2021-06-22 05:58:20|||||||||10
1624341520000|2021-06-22 05:58:40|||||||||1
1624341530000|2021-06-22 05:58:50|||||||||8
1624341540000|2021-06-22 05:59:00|||||||||8
1624341560000|2021-06-22 05:59:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624341570000|2021-06-22 05:59:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624341590000|2021-06-22 05:59:50|||||||||3
1624341600000|2021-06-22 06:00:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|4
1624341610000|2021-06-22 06:00:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624341620000|2021-06-22 06:00:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624341650000|2021-06-22 06:00:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624341660000|2021-06-22 06:01:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624341690000|2021-06-22 06:01:30|||||||||1
1624341700000|2021-06-22 06:01:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1624341820000|2021-06-22 06:03:40|20.31|20.15|20.29|20.13|20.33|20.17|20.29|20.13|5
1624341850000|2021-06-22 06:04:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1624341890000|2021-06-22 06:04:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1624341910000|2021-06-22 06:05:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1624341990000|2021-06-22 06:06:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1624342000000|2021-06-22 06:06:40|||||||||2
1624342010000|2021-06-22 06:06:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|8
1624342180000|2021-06-22 06:09:40|||||||||2
1624342260000|2021-06-22 06:11:00|||||||||3
1624342430000|2021-06-22 06:13:50|||||||||1
1624342450000|2021-06-22 06:14:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|4
1624342460000|2021-06-22 06:14:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1624342510000|2021-06-22 06:15:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624342520000|2021-06-22 06:15:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1624342530000|2021-06-22 06:15:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624342540000|2021-06-22 06:15:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624342550000|2021-06-22 06:15:50|||||||||1
1624342560000|2021-06-22 06:16:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1624342620000|2021-06-22 06:17:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624342640000|2021-06-22 06:17:20|||||||||1
1624342650000|2021-06-22 06:17:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|18
1624342660000|2021-06-22 06:17:40|||||||||17
1624342800000|2021-06-22 06:20:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|6
1624342810000|2021-06-22 06:20:10|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|0
1624342820000|2021-06-22 06:20:20|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|1
1624343070000|2021-06-22 06:24:30|||||||||3
1624343250000|2021-06-22 06:27:30|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|4
1624343280000|2021-06-22 06:28:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1624343290000|2021-06-22 06:28:10|||||||||1
1624343340000|2021-06-22 06:29:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624343350000|2021-06-22 06:29:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1624343380000|2021-06-22 06:29:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1624343390000|2021-06-22 06:29:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1624343420000|2021-06-22 06:30:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624343430000|2021-06-22 06:30:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624343440000|2021-06-22 06:30:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624343500000|2021-06-22 06:31:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624343510000|2021-06-22 06:31:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1624343520000|2021-06-22 06:32:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1624343600000|2021-06-22 06:33:20|||||||||2
1624343630000|2021-06-22 06:33:50|||||||||2
1624343640000|2021-06-22 06:34:00|||||||||2
1624343650000|2021-06-22 06:34:10|||||||||1
1624343660000|2021-06-22 06:34:20|||||||||2
1624343680000|2021-06-22 06:34:40|||||||||2
1624343690000|2021-06-22 06:34:50|||||||||2
1624343710000|2021-06-22 06:35:10|||||||||3
1624343730000|2021-06-22 06:35:30|||||||||2
1624343740000|2021-06-22 06:35:40|||||||||2
1624343750000|2021-06-22 06:35:50|||||||||3
1624343760000|2021-06-22 06:36:00|||||||||1
1624343770000|2021-06-22 06:36:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1624343780000|2021-06-22 06:36:20|||||||||2
1624343800000|2021-06-22 06:36:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1624343810000|2021-06-22 06:36:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|22
1624343820000|2021-06-22 06:37:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1624343830000|2021-06-22 06:37:10|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1624343850000|2021-06-22 06:37:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1624344050000|2021-06-22 06:40:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1624344470000|2021-06-22 06:47:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|35
1624344510000|2021-06-22 06:48:30|||||||||4
1624344590000|2021-06-22 06:49:50|||||||||1
1624344600000|2021-06-22 06:50:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|3
1624344610000|2021-06-22 06:50:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1624345200000|2021-06-22 07:00:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|48
1624345330000|2021-06-22 07:02:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|31
1624345340000|2021-06-22 07:02:20|||||||||2
1624345380000|2021-06-22 07:03:00|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|46
1624345400000|2021-06-22 07:03:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1624345420000|2021-06-22 07:03:40|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|0
1624345470000|2021-06-22 07:04:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1624345520000|2021-06-22 07:05:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|53
1624345530000|2021-06-22 07:05:30|||||||||6
1624345540000|2021-06-22 07:05:40|||||||||12
1624345560000|2021-06-22 07:06:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|14
1624345660000|2021-06-22 07:07:40|||||||||2
1624345670000|2021-06-22 07:07:50|||||||||1
1624345710000|2021-06-22 07:08:30|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|28
1624345730000|2021-06-22 07:08:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1624345800000|2021-06-22 07:10:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1624345830000|2021-06-22 07:10:30|||||||||11
1624345850000|2021-06-22 07:10:50|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|5
1624345870000|2021-06-22 07:11:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|4
1624345920000|2021-06-22 07:12:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|2
1624345980000|2021-06-22 07:13:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|18
1624346010000|2021-06-22 07:13:30|20.46|20.3|20.46|20.3|20.48|20.32|20.44|20.28|3
1624346020000|2021-06-22 07:13:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624346120000|2021-06-22 07:15:20|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|10
1624346150000|2021-06-22 07:15:50|||||||||2
1624346170000|2021-06-22 07:16:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|52
1624346180000|2021-06-22 07:16:20|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|18
1624346190000|2021-06-22 07:16:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|30
1624346220000|2021-06-22 07:17:00|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|38
1624346230000|2021-06-22 07:17:10|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|12
1624346250000|2021-06-22 07:17:30|||||||||15
1624346260000|2021-06-22 07:17:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|11
1624346270000|2021-06-22 07:17:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|5
1624346280000|2021-06-22 07:18:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|38
1624346300000|2021-06-22 07:18:20|||||||||3
1624346310000|2021-06-22 07:18:30|||||||||1
1624346470000|2021-06-22 07:21:10|||||||||1
1624346530000|2021-06-22 07:22:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|29
1624346540000|2021-06-22 07:22:20|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|2
1624346570000|2021-06-22 07:22:50|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1624346590000|2021-06-22 07:23:10|||||||||1
1624346600000|2021-06-22 07:23:20|||||||||1
1624346610000|2021-06-22 07:23:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|25
1624346680000|2021-06-22 07:24:40|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|12
1624346690000|2021-06-22 07:24:50|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|1
1624346700000|2021-06-22 07:25:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1624346710000|2021-06-22 07:25:10|||||||||1
1624346720000|2021-06-22 07:25:20|||||||||3
1624346730000|2021-06-22 07:25:30|||||||||1
1624346740000|2021-06-22 07:25:40|||||||||4
1624346750000|2021-06-22 07:25:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|50
1624346760000|2021-06-22 07:26:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1624346810000|2021-06-22 07:26:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|38
1624346820000|2021-06-22 07:27:00|||||||||1
1624346830000|2021-06-22 07:27:10|||||||||27
1624346840000|2021-06-22 07:27:20|||||||||59
1624346880000|2021-06-22 07:28:00|||||||||1
1624347010000|2021-06-22 07:30:10|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|15
1624347040000|2021-06-22 07:30:40|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|30
1624347050000|2021-06-22 07:30:50|||||||||3
1624347090000|2021-06-22 07:31:30|||||||||24
1624347100000|2021-06-22 07:31:40|||||||||1
1624347120000|2021-06-22 07:32:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1624347130000|2021-06-22 07:32:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|32
1624347200000|2021-06-22 07:33:20|||||||||1
1624347290000|2021-06-22 07:34:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1624347370000|2021-06-22 07:36:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|21
1624347390000|2021-06-22 07:36:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|40
1624347410000|2021-06-22 07:36:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|20
1624347520000|2021-06-22 07:38:40|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|13
1624347630000|2021-06-22 07:40:30|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|30
1624347930000|2021-06-22 07:45:30|||||||||1
1624347990000|2021-06-22 07:46:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|25
1624348020000|2021-06-22 07:47:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|31
1624348040000|2021-06-22 07:47:20|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|21
1624348070000|2021-06-22 07:47:50|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|24
1624348080000|2021-06-22 07:48:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1624348090000|2021-06-22 07:48:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1624348110000|2021-06-22 07:48:30|20.52|20.36|20.5|20.34|20.52|20.36|20.48|20.32|0
1624348120000|2021-06-22 07:48:40|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|0
1624348180000|2021-06-22 07:49:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|13
1624348200000|2021-06-22 07:50:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|9
1624348250000|2021-06-22 07:50:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1624348270000|2021-06-22 07:51:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|21
1624348280000|2021-06-22 07:51:20|||||||||1
1624348320000|2021-06-22 07:52:00|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|48
1624348330000|2021-06-22 07:52:10|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|0
1624348350000|2021-06-22 07:52:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1624348370000|2021-06-22 07:52:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1624348380000|2021-06-22 07:53:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1624348420000|2021-06-22 07:53:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1624348430000|2021-06-22 07:53:50|||||||||4
1624348480000|2021-06-22 07:54:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|18
1624348490000|2021-06-22 07:54:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|9
1624348520000|2021-06-22 07:55:20|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|26
1624348580000|2021-06-22 07:56:20|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|4
1624348600000|2021-06-22 07:56:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1624348610000|2021-06-22 07:56:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|6
1624348620000|2021-06-22 07:57:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624348640000|2021-06-22 07:57:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624348710000|2021-06-22 07:58:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|3
1624348730000|2021-06-22 07:58:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1624348740000|2021-06-22 07:59:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1624348760000|2021-06-22 07:59:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|2
1624348800000|2021-06-22 08:00:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1624348810000|2021-06-22 08:00:10|||||||||6
1624348830000|2021-06-22 08:00:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1624348860000|2021-06-22 08:01:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|20
1624348870000|2021-06-22 08:01:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1624348880000|2021-06-22 08:01:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1624348900000|2021-06-22 08:01:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1624348920000|2021-06-22 08:02:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|15
1624348960000|2021-06-22 08:02:40|||||||||1
1624349060000|2021-06-22 08:04:20|||||||||14
1624349170000|2021-06-22 08:06:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1624349190000|2021-06-22 08:06:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|13
1624349200000|2021-06-22 08:06:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624349210000|2021-06-22 08:06:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624349220000|2021-06-22 08:07:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624349230000|2021-06-22 08:07:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|35
1624349280000|2021-06-22 08:08:00|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|0
1624349290000|2021-06-22 08:08:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1624349300000|2021-06-22 08:08:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1624349340000|2021-06-22 08:09:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|21
1624349370000|2021-06-22 08:09:30|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|0
1624349480000|2021-06-22 08:11:20|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|14
1624349580000|2021-06-22 08:13:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|31
1624349590000|2021-06-22 08:13:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1624349600000|2021-06-22 08:13:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1624349640000|2021-06-22 08:14:00|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|0
1624349710000|2021-06-22 08:15:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|34
1624349720000|2021-06-22 08:15:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624349730000|2021-06-22 08:15:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|25
1624349740000|2021-06-22 08:15:40|||||||||10
1624349810000|2021-06-22 08:16:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|36
1624349820000|2021-06-22 08:17:00|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|2
1624349830000|2021-06-22 08:17:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1624349840000|2021-06-22 08:17:20|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|7
1624350020000|2021-06-22 08:20:20|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|1
1624350030000|2021-06-22 08:20:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624350050000|2021-06-22 08:20:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624350100000|2021-06-22 08:21:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|7
1624350110000|2021-06-22 08:21:50|||||||||1
1624350170000|2021-06-22 08:22:50|||||||||28
1624350460000|2021-06-22 08:27:40|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|38
1624350470000|2021-06-22 08:27:50|||||||||1
1624350480000|2021-06-22 08:28:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624350620000|2021-06-22 08:30:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1624350650000|2021-06-22 08:30:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1624350660000|2021-06-22 08:31:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|2
1624350710000|2021-06-22 08:31:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624350760000|2021-06-22 08:32:40|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|1
1624350780000|2021-06-22 08:33:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|0
1624350820000|2021-06-22 08:33:40|||||||||1
1624350840000|2021-06-22 08:34:00|||||||||1
1624350860000|2021-06-22 08:34:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|8
1624350910000|2021-06-22 08:35:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624350920000|2021-06-22 08:35:20|||||||||2
1624351070000|2021-06-22 08:37:50|||||||||5
1624351080000|2021-06-22 08:38:00|||||||||1
1624351170000|2021-06-22 08:39:30|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1624351370000|2021-06-22 08:42:50|||||||||1
1624351420000|2021-06-22 08:43:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624351440000|2021-06-22 08:44:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624351510000|2021-06-22 08:45:10|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|4
1624351540000|2021-06-22 08:45:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1624351550000|2021-06-22 08:45:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1624351650000|2021-06-22 08:47:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624351660000|2021-06-22 08:47:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624351670000|2021-06-22 08:47:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1624351730000|2021-06-22 08:48:50|||||||||2
1624351750000|2021-06-22 08:49:10|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|3
1624351760000|2021-06-22 08:49:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1624351770000|2021-06-22 08:49:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1624351780000|2021-06-22 08:49:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1624351800000|2021-06-22 08:50:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1624351810000|2021-06-22 08:50:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624351830000|2021-06-22 08:50:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624351840000|2021-06-22 08:50:40|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|27
1624351850000|2021-06-22 08:50:50|||||||||1
1624351860000|2021-06-22 08:51:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|5
1624351870000|2021-06-22 08:51:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1624351900000|2021-06-22 08:51:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1624351920000|2021-06-22 08:52:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1624351940000|2021-06-22 08:52:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1624351980000|2021-06-22 08:53:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1624352010000|2021-06-22 08:53:30|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1624352020000|2021-06-22 08:53:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624352030000|2021-06-22 08:53:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1624352050000|2021-06-22 08:54:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1624352060000|2021-06-22 08:54:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1624352090000|2021-06-22 08:54:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1624352100000|2021-06-22 08:55:00|||||||||1
1624352190000|2021-06-22 08:56:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1624352200000|2021-06-22 08:56:40|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|2
1624352230000|2021-06-22 08:57:10|||||||||1
1624352280000|2021-06-22 08:58:00|||||||||2
1624352400000|2021-06-22 09:00:00|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|2
1624352460000|2021-06-22 09:01:00|||||||||3
1624352470000|2021-06-22 09:01:10|||||||||1
1624352480000|2021-06-22 09:01:20|||||||||38
1624352680000|2021-06-22 09:04:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1624352720000|2021-06-22 09:05:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624352740000|2021-06-22 09:05:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|12
1624352790000|2021-06-22 09:06:30|||||||||1
1624352860000|2021-06-22 09:07:40|||||||||1
1624352950000|2021-06-22 09:09:10|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|1
1624352970000|2021-06-22 09:09:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1624352980000|2021-06-22 09:09:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1624352990000|2021-06-22 09:09:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1624353000000|2021-06-22 09:10:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1624353080000|2021-06-22 09:11:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1624353110000|2021-06-22 09:11:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624353230000|2021-06-22 09:13:50|||||||||1
1624353240000|2021-06-22 09:14:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1624353400000|2021-06-22 09:16:40|||||||||1
1624353430000|2021-06-22 09:17:10|||||||||13
1624353450000|2021-06-22 09:17:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1624353460000|2021-06-22 09:17:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1624353480000|2021-06-22 09:18:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1624353500000|2021-06-22 09:18:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|1
1624353560000|2021-06-22 09:19:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1624353670000|2021-06-22 09:21:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624353710000|2021-06-22 09:21:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624353730000|2021-06-22 09:22:10|||||||||1
1624353870000|2021-06-22 09:24:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1624353930000|2021-06-22 09:25:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624353940000|2021-06-22 09:25:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624353990000|2021-06-22 09:26:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1624354040000|2021-06-22 09:27:20|||||||||3
1624354050000|2021-06-22 09:27:30|||||||||6
1624354060000|2021-06-22 09:27:40|||||||||26
1624354160000|2021-06-22 09:29:20|||||||||23
1624354170000|2021-06-22 09:29:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1624354210000|2021-06-22 09:30:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1624354260000|2021-06-22 09:31:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1624354320000|2021-06-22 09:32:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|1
1624354530000|2021-06-22 09:35:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624354550000|2021-06-22 09:35:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624354560000|2021-06-22 09:36:00|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|2
1624354580000|2021-06-22 09:36:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|1
1624354590000|2021-06-22 09:36:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624354600000|2021-06-22 09:36:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624354620000|2021-06-22 09:37:00|||||||||4
1624354650000|2021-06-22 09:37:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624354670000|2021-06-22 09:37:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1624354700000|2021-06-22 09:38:20|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|3
1624354720000|2021-06-22 09:38:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1624354730000|2021-06-22 09:38:50|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|0
1624354740000|2021-06-22 09:39:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624354750000|2021-06-22 09:39:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1624354760000|2021-06-22 09:39:20|||||||||1
1624354780000|2021-06-22 09:39:40|||||||||2
1624354820000|2021-06-22 09:40:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|14
1624354830000|2021-06-22 09:40:30|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|0
1624354870000|2021-06-22 09:41:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1624354890000|2021-06-22 09:41:30|||||||||9
1624354910000|2021-06-22 09:41:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|15
1624355040000|2021-06-22 09:44:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1624355050000|2021-06-22 09:44:10|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1624355070000|2021-06-22 09:44:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624355100000|2021-06-22 09:45:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624355140000|2021-06-22 09:45:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|7
1624355190000|2021-06-22 09:46:30|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|7
1624355200000|2021-06-22 09:46:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1624355290000|2021-06-22 09:48:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1624355310000|2021-06-22 09:48:30|||||||||2
1624355380000|2021-06-22 09:49:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624355440000|2021-06-22 09:50:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1624355500000|2021-06-22 09:51:40|20.53|20.37|20.53|20.37|20.53|20.37|20.49|20.33|24
1624355520000|2021-06-22 09:52:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1624355540000|2021-06-22 09:52:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624355580000|2021-06-22 09:53:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1624355590000|2021-06-22 09:53:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624355610000|2021-06-22 09:53:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624355650000|2021-06-22 09:54:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624355850000|2021-06-22 09:57:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624355940000|2021-06-22 09:59:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624355950000|2021-06-22 09:59:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624355960000|2021-06-22 09:59:20|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1624356020000|2021-06-22 10:00:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624356040000|2021-06-22 10:00:40|||||||||1
1624356070000|2021-06-22 10:01:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1624356110000|2021-06-22 10:01:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1624356140000|2021-06-22 10:02:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1624356160000|2021-06-22 10:02:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1624356230000|2021-06-22 10:03:50|||||||||1
1624356270000|2021-06-22 10:04:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|13
1624356340000|2021-06-22 10:05:40|||||||||46
1624356380000|2021-06-22 10:06:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1624356420000|2021-06-22 10:07:00|||||||||13
1624356440000|2021-06-22 10:07:20|||||||||1
1624356550000|2021-06-22 10:09:10|||||||||2
1624356630000|2021-06-22 10:10:30|||||||||1
1624356740000|2021-06-22 10:12:20|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|2
1624356750000|2021-06-22 10:12:30|||||||||1
1624356810000|2021-06-22 10:13:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1624356820000|2021-06-22 10:13:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1624356870000|2021-06-22 10:14:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624356900000|2021-06-22 10:15:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1624356910000|2021-06-22 10:15:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1624356930000|2021-06-22 10:15:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624357150000|2021-06-22 10:19:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1624357250000|2021-06-22 10:20:50|||||||||1
1624357660000|2021-06-22 10:27:40|||||||||30
1624357670000|2021-06-22 10:27:50|||||||||1
1624357780000|2021-06-22 10:29:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|16
1624358010000|2021-06-22 10:33:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1624358140000|2021-06-22 10:35:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1624358700000|2021-06-22 10:45:00|||||||||17
1624358720000|2021-06-22 10:45:20|||||||||5
1624358740000|2021-06-22 10:45:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1624358800000|2021-06-22 10:46:40|||||||||2
1624358880000|2021-06-22 10:48:00|||||||||4
1624358930000|2021-06-22 10:48:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|2
1624358950000|2021-06-22 10:49:10|||||||||1
1624359010000|2021-06-22 10:50:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1624359040000|2021-06-22 10:50:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1624359050000|2021-06-22 10:50:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624359090000|2021-06-22 10:51:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1624359100000|2021-06-22 10:51:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1624359340000|2021-06-22 10:55:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1624359370000|2021-06-22 10:56:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1624359380000|2021-06-22 10:56:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|1
1624359450000|2021-06-22 10:57:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1624359460000|2021-06-22 10:57:40|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|0
1624359470000|2021-06-22 10:57:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1624359480000|2021-06-22 10:58:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1624359520000|2021-06-22 10:58:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1624359540000|2021-06-22 10:59:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624359590000|2021-06-22 10:59:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1624359610000|2021-06-22 11:00:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1624359650000|2021-06-22 11:00:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1624359660000|2021-06-22 11:01:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1624359740000|2021-06-22 11:02:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1624359750000|2021-06-22 11:02:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1624359790000|2021-06-22 11:03:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1624359800000|2021-06-22 11:03:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1624359870000|2021-06-22 11:04:30|20.38|20.22|20.39|20.23|20.39|20.23|20.36|20.2|4
1624359930000|2021-06-22 11:05:30|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|4
1624359940000|2021-06-22 11:05:40|||||||||34
1624359950000|2021-06-22 11:05:50|20.38|20.22|20.36|20.2|20.38|20.22|20.35|20.19|3
1624359970000|2021-06-22 11:06:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1624360000000|2021-06-22 11:06:40|||||||||1
1624360010000|2021-06-22 11:06:50|||||||||3
1624360040000|2021-06-22 11:07:20|20.31|20.15|20.33|20.17|20.34|20.18|20.31|20.15|5
1624360050000|2021-06-22 11:07:30|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|2
1624360060000|2021-06-22 11:07:40|||||||||1
1624360100000|2021-06-22 11:08:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1624360110000|2021-06-22 11:08:30|||||||||1
1624360120000|2021-06-22 11:08:40|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|10
1624360150000|2021-06-22 11:09:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|5
1624360160000|2021-06-22 11:09:20|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|2
1624360170000|2021-06-22 11:09:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1624360210000|2021-06-22 11:10:10|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|17
1624360230000|2021-06-22 11:10:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1624360260000|2021-06-22 11:11:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1624360390000|2021-06-22 11:13:10|||||||||1
1624360410000|2021-06-22 11:13:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1624360440000|2021-06-22 11:14:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1624360450000|2021-06-22 11:14:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1624360460000|2021-06-22 11:14:20|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|5
1624360500000|2021-06-22 11:15:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624360530000|2021-06-22 11:15:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1624360560000|2021-06-22 11:16:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624360570000|2021-06-22 11:16:10|||||||||1
1624360600000|2021-06-22 11:16:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|4
1624360630000|2021-06-22 11:17:10|||||||||3
1624360650000|2021-06-22 11:17:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1624360680000|2021-06-22 11:18:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624360700000|2021-06-22 11:18:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1624360740000|2021-06-22 11:19:00|||||||||2
1624360750000|2021-06-22 11:19:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|1
1624360770000|2021-06-22 11:19:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1624360780000|2021-06-22 11:19:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624360800000|2021-06-22 11:20:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1624360810000|2021-06-22 11:20:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624360840000|2021-06-22 11:20:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1624360850000|2021-06-22 11:20:50|||||||||11
1624360870000|2021-06-22 11:21:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624360880000|2021-06-22 11:21:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1624360890000|2021-06-22 11:21:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1624360900000|2021-06-22 11:21:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1624360920000|2021-06-22 11:22:00|20.31|20.15|20.33|20.17|20.35|20.19|20.31|20.15|7
1624360930000|2021-06-22 11:22:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|2
1624360940000|2021-06-22 11:22:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1624360950000|2021-06-22 11:22:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1624360960000|2021-06-22 11:22:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1624360970000|2021-06-22 11:22:50|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|0
1624361010000|2021-06-22 11:23:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|3
1624361030000|2021-06-22 11:23:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1624361080000|2021-06-22 11:24:40|||||||||1
1624361110000|2021-06-22 11:25:10|||||||||1
1624361310000|2021-06-22 11:28:30|||||||||1
1624361340000|2021-06-22 11:29:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|1
1624361360000|2021-06-22 11:29:20|||||||||1
1624361390000|2021-06-22 11:29:50|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|5
1624361410000|2021-06-22 11:30:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624361420000|2021-06-22 11:30:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1624361430000|2021-06-22 11:30:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1624361470000|2021-06-22 11:31:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1624361580000|2021-06-22 11:33:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1624361600000|2021-06-22 11:33:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1624361740000|2021-06-22 11:35:40|||||||||1
1624361910000|2021-06-22 11:38:30|||||||||1
1624361950000|2021-06-22 11:39:10|||||||||2
1624361960000|2021-06-22 11:39:20|||||||||1
1624361990000|2021-06-22 11:39:50|||||||||1
1624362070000|2021-06-22 11:41:10|||||||||20
1624362080000|2021-06-22 11:41:20|||||||||16
1624362120000|2021-06-22 11:42:00|||||||||1
1624362130000|2021-06-22 11:42:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1624362140000|2021-06-22 11:42:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1624362240000|2021-06-22 11:44:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|11
1624362250000|2021-06-22 11:44:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624362310000|2021-06-22 11:45:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1624362330000|2021-06-22 11:45:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1624362360000|2021-06-22 11:46:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624362380000|2021-06-22 11:46:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1624362390000|2021-06-22 11:46:30|||||||||1
1624362400000|2021-06-22 11:46:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|2
1624362410000|2021-06-22 11:46:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1624362480000|2021-06-22 11:48:00|||||||||1
1624362500000|2021-06-22 11:48:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|52
1624362510000|2021-06-22 11:48:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1624362520000|2021-06-22 11:48:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1624362530000|2021-06-22 11:48:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|11
1624362560000|2021-06-22 11:49:20|||||||||1
1624362580000|2021-06-22 11:49:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|31
1624362590000|2021-06-22 11:49:50|||||||||1
1624362670000|2021-06-22 11:51:10|||||||||6
1624362690000|2021-06-22 11:51:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1624362960000|2021-06-22 11:56:00|||||||||4
1624363110000|2021-06-22 11:58:30|||||||||1
1624363140000|2021-06-22 11:59:00|||||||||1
1624363160000|2021-06-22 11:59:20|||||||||1
1624363170000|2021-06-22 11:59:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|9
1624363180000|2021-06-22 11:59:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1624363190000|2021-06-22 11:59:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|6
1624363200000|2021-06-22 12:00:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|9
1624363220000|2021-06-22 12:00:20|||||||||42
1624363230000|2021-06-22 12:00:30|||||||||4
1624363340000|2021-06-22 12:02:20|||||||||1
1624363370000|2021-06-22 12:02:50|||||||||1
1624363420000|2021-06-22 12:03:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|23
1624363430000|2021-06-22 12:03:50|||||||||3
1624363470000|2021-06-22 12:04:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|35
1624363490000|2021-06-22 12:04:50|||||||||1
1624363540000|2021-06-22 12:05:40|20.31|20.15|20.31|20.15|20.35|20.19|20.31|20.15|9
1624363550000|2021-06-22 12:05:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1624363560000|2021-06-22 12:06:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1624363610000|2021-06-22 12:06:50|||||||||1
1624363690000|2021-06-22 12:08:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|1
1624363940000|2021-06-22 12:12:20|||||||||1
1624364100000|2021-06-22 12:15:00|20.31|20.15|20.31|20.15|20.35|20.19|20.3|20.14|4
1624364110000|2021-06-22 12:15:10|||||||||6
1624364140000|2021-06-22 12:15:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1624364190000|2021-06-22 12:16:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|29
1624364230000|2021-06-22 12:17:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1624364270000|2021-06-22 12:17:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1624364310000|2021-06-22 12:18:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|1
1624364330000|2021-06-22 12:18:50|||||||||7
1624364350000|2021-06-22 12:19:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1624364360000|2021-06-22 12:19:20|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|2
1624364400000|2021-06-22 12:20:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1624364420000|2021-06-22 12:20:20|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|4
1624364430000|2021-06-22 12:20:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624364440000|2021-06-22 12:20:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1624364460000|2021-06-22 12:21:00|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|3
1624364480000|2021-06-22 12:21:20|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|2
1624364500000|2021-06-22 12:21:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1624364540000|2021-06-22 12:22:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1624364710000|2021-06-22 12:25:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|0
1624364760000|2021-06-22 12:26:00|||||||||2
1624364810000|2021-06-22 12:26:50|||||||||1
1624364930000|2021-06-22 12:28:50|||||||||1
1624365160000|2021-06-22 12:32:40|||||||||1
1624365180000|2021-06-22 12:33:00|||||||||1
1624365330000|2021-06-22 12:35:30|||||||||1
1624365390000|2021-06-22 12:36:30|||||||||2
1624365440000|2021-06-22 12:37:20|||||||||1
1624365490000|2021-06-22 12:38:10|||||||||1
1624365520000|2021-06-22 12:38:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1624365530000|2021-06-22 12:38:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1624365550000|2021-06-22 12:39:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624365570000|2021-06-22 12:39:30|||||||||1
1624365580000|2021-06-22 12:39:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1624365600000|2021-06-22 12:40:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1624365710000|2021-06-22 12:41:50|||||||||3
1624365730000|2021-06-22 12:42:10|20.42|20.26|20.44|20.28|20.44|20.28|20.4|20.24|8
1624365740000|2021-06-22 12:42:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1624365830000|2021-06-22 12:43:50|||||||||3
1624365860000|2021-06-22 12:44:20|||||||||10
1624365910000|2021-06-22 12:45:10|||||||||2
1624365920000|2021-06-22 12:45:20|||||||||3
1624365930000|2021-06-22 12:45:30|||||||||4
1624365940000|2021-06-22 12:45:40|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|8
1624365980000|2021-06-22 12:46:20|||||||||12
1624366060000|2021-06-22 12:47:40|||||||||2
1624366120000|2021-06-22 12:48:40|||||||||17
1624366160000|2021-06-22 12:49:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1624366190000|2021-06-22 12:49:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1624366260000|2021-06-22 12:51:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|19
1624366270000|2021-06-22 12:51:10|||||||||2
1624366390000|2021-06-22 12:53:10|||||||||11
1624366410000|2021-06-22 12:53:30|||||||||9
1624366430000|2021-06-22 12:53:50|||||||||1
1624366480000|2021-06-22 12:54:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|94
1624366520000|2021-06-22 12:55:20|||||||||2
1624366630000|2021-06-22 12:57:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|30
1624366640000|2021-06-22 12:57:20|||||||||11
1624366660000|2021-06-22 12:57:40|||||||||2
1624366680000|2021-06-22 12:58:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|22
1624366750000|2021-06-22 12:59:10|||||||||1
1624366780000|2021-06-22 12:59:40|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|74
1624366790000|2021-06-22 12:59:50|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|2
1624366810000|2021-06-22 13:00:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1624366830000|2021-06-22 13:00:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1624366850000|2021-06-22 13:00:50|||||||||2
1624366860000|2021-06-22 13:01:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1624366880000|2021-06-22 13:01:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1624366890000|2021-06-22 13:01:30|||||||||7
1624366910000|2021-06-22 13:01:50|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|12
1624366950000|2021-06-22 13:02:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1624366960000|2021-06-22 13:02:40|||||||||9
1624366970000|2021-06-22 13:02:50|||||||||2
1624366980000|2021-06-22 13:03:00|||||||||1
1624367000000|2021-06-22 13:03:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|3
1624367010000|2021-06-22 13:03:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1624367020000|2021-06-22 13:03:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1624367030000|2021-06-22 13:03:50|||||||||20
1624367040000|2021-06-22 13:04:00|||||||||2
1624367050000|2021-06-22 13:04:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|22
1624367060000|2021-06-22 13:04:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|12
1624367070000|2021-06-22 13:04:30|||||||||20
1624367080000|2021-06-22 13:04:40|||||||||26
1624367090000|2021-06-22 13:04:50|||||||||29
1624367100000|2021-06-22 13:05:00|||||||||12
1624367110000|2021-06-22 13:05:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|6
1624367120000|2021-06-22 13:05:20|20.33|20.17|20.31|20.15|20.35|20.19|20.31|20.15|0
1624367130000|2021-06-22 13:05:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1624367140000|2021-06-22 13:05:40|||||||||1
1624367150000|2021-06-22 13:05:50|||||||||1
1624367160000|2021-06-22 13:06:00|||||||||1
1624367170000|2021-06-22 13:06:10|||||||||1
1624367180000|2021-06-22 13:06:20|||||||||2
1624367190000|2021-06-22 13:06:30|20.3|20.14|20.28|20.12|20.3|20.14|20.26|20.1|3
1624367200000|2021-06-22 13:06:40|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|3
1624367220000|2021-06-22 13:07:00|||||||||1
1624367230000|2021-06-22 13:07:10|||||||||8
1624367240000|2021-06-22 13:07:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624367250000|2021-06-22 13:07:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1624367260000|2021-06-22 13:07:40|||||||||1
1624367270000|2021-06-22 13:07:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|2
1624367280000|2021-06-22 13:08:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1624367290000|2021-06-22 13:08:10|||||||||4
1624367300000|2021-06-22 13:08:20|||||||||3
1624367330000|2021-06-22 13:08:50|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1624367370000|2021-06-22 13:09:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624367380000|2021-06-22 13:09:40|||||||||1
1624367390000|2021-06-22 13:09:50|||||||||2
1624367410000|2021-06-22 13:10:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1624367420000|2021-06-22 13:10:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1624367440000|2021-06-22 13:10:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1624367450000|2021-06-22 13:10:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|10
1624367460000|2021-06-22 13:11:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624367570000|2021-06-22 13:12:50|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|2
1624367580000|2021-06-22 13:13:00|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|0
1624367590000|2021-06-22 13:13:10|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|1
1624367600000|2021-06-22 13:13:20|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|0
1624367630000|2021-06-22 13:13:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|16
1624367640000|2021-06-22 13:14:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1624367720000|2021-06-22 13:15:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1624367730000|2021-06-22 13:15:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1624367760000|2021-06-22 13:16:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1624367770000|2021-06-22 13:16:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624367790000|2021-06-22 13:16:30|||||||||3
1624367830000|2021-06-22 13:17:10|20.3|20.14|20.3|20.14|20.3|20.14|20.26|20.1|9
1624367890000|2021-06-22 13:18:10|||||||||1
1624367930000|2021-06-22 13:18:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624367950000|2021-06-22 13:19:10|||||||||2
1624367960000|2021-06-22 13:19:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1624367970000|2021-06-22 13:19:30|||||||||1
1624367980000|2021-06-22 13:19:40|||||||||1
1624368040000|2021-06-22 13:20:40|||||||||3
1624368180000|2021-06-22 13:23:00|||||||||3
1624368190000|2021-06-22 13:23:10|||||||||1
1624368220000|2021-06-22 13:23:40|||||||||8
1624368260000|2021-06-22 13:24:20|||||||||2
1624368270000|2021-06-22 13:24:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|13
1624368300000|2021-06-22 13:25:00|||||||||2
1624368380000|2021-06-22 13:26:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|20
1624368390000|2021-06-22 13:26:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1624368400000|2021-06-22 13:26:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1624368420000|2021-06-22 13:27:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1624368450000|2021-06-22 13:27:30|||||||||3
1624368470000|2021-06-22 13:27:50|||||||||1
1624368490000|2021-06-22 13:28:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1624368520000|2021-06-22 13:28:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1624368530000|2021-06-22 13:28:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1624368540000|2021-06-22 13:29:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1624368600000|2021-06-22 13:30:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|26
1624368610000|2021-06-22 13:30:10|||||||||2
1624368620000|2021-06-22 13:30:20|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|151
1624368630000|2021-06-22 13:30:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1624368640000|2021-06-22 13:30:40|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|2
1624368660000|2021-06-22 13:31:00|||||||||20
1624368670000|2021-06-22 13:31:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|56
1624368680000|2021-06-22 13:31:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|25
1624368690000|2021-06-22 13:31:30|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|83
1624368700000|2021-06-22 13:31:40|||||||||2
1624368710000|2021-06-22 13:31:50|||||||||2
1624368720000|2021-06-22 13:32:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|9
1624368730000|2021-06-22 13:32:10|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|60
1624368740000|2021-06-22 13:32:20|||||||||32
1624368750000|2021-06-22 13:32:30|||||||||2
1624368790000|2021-06-22 13:33:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|12
1624368800000|2021-06-22 13:33:20|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|0
1624368810000|2021-06-22 13:33:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|23
1624368830000|2021-06-22 13:33:50|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|32
1624368840000|2021-06-22 13:34:00|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|15
1624368850000|2021-06-22 13:34:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1624368860000|2021-06-22 13:34:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|6
1624368870000|2021-06-22 13:34:30|||||||||1
1624368880000|2021-06-22 13:34:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1624368890000|2021-06-22 13:34:50|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|48
1624368900000|2021-06-22 13:35:00|||||||||1
1624368910000|2021-06-22 13:35:10|||||||||6
1624368920000|2021-06-22 13:35:20|||||||||3
1624368930000|2021-06-22 13:35:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|67
1624368940000|2021-06-22 13:35:40|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|35
1624368950000|2021-06-22 13:35:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|6
1624368960000|2021-06-22 13:36:00|||||||||12
1624368970000|2021-06-22 13:36:10|20.4|20.24|20.38|20.22|20.4|20.24|20.36|20.2|26
1624368980000|2021-06-22 13:36:20|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|14
1624368990000|2021-06-22 13:36:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|2
1624369000000|2021-06-22 13:36:40|20.39|20.23|20.37|20.21|20.4|20.24|20.35|20.19|11
1624369010000|2021-06-22 13:36:50|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|1
1624369020000|2021-06-22 13:37:00|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1624369030000|2021-06-22 13:37:10|||||||||8
1624369040000|2021-06-22 13:37:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1624369050000|2021-06-22 13:37:30|20.39|20.23|20.37|20.21|20.39|20.23|20.35|20.19|42
1624369060000|2021-06-22 13:37:40|20.35|20.19|20.35|20.19|20.39|20.23|20.35|20.19|46
1624369070000|2021-06-22 13:37:50|||||||||49
1624369080000|2021-06-22 13:38:00|||||||||5
1624369090000|2021-06-22 13:38:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|9
1624369120000|2021-06-22 13:38:40|||||||||27
1624369130000|2021-06-22 13:38:50|||||||||4
1624369140000|2021-06-22 13:39:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|27
1624369150000|2021-06-22 13:39:10|20.35|20.19|20.38|20.22|20.4|20.24|20.35|20.19|20
1624369160000|2021-06-22 13:39:20|20.4|20.24|20.38|20.22|20.4|20.24|20.35|20.19|1
1624369170000|2021-06-22 13:39:30|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|2
1624369190000|2021-06-22 13:39:50|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|10
1624369200000|2021-06-22 13:40:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1624369220000|2021-06-22 13:40:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|1
1624369230000|2021-06-22 13:40:30|20.36|20.2|20.38|20.22|20.4|20.24|20.35|20.19|11
1624369240000|2021-06-22 13:40:40|20.36|20.2|20.35|20.19|20.4|20.24|20.35|20.19|14
1624369250000|2021-06-22 13:40:50|||||||||1
1624369270000|2021-06-22 13:41:10|||||||||1
1624369290000|2021-06-22 13:41:30|||||||||1
1624369300000|2021-06-22 13:41:40|||||||||3
1624369320000|2021-06-22 13:42:00|||||||||7
1624369330000|2021-06-22 13:42:10|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|7
1624369340000|2021-06-22 13:42:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1624369350000|2021-06-22 13:42:30|||||||||26
1624369360000|2021-06-22 13:42:40|20.31|20.15|20.33|20.17|20.35|20.19|20.31|20.15|45
1624369370000|2021-06-22 13:42:50|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|14
1624369380000|2021-06-22 13:43:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|4
1624369400000|2021-06-22 13:43:20|20.31|20.15|20.31|20.15|20.35|20.19|20.31|20.15|26
1624369410000|2021-06-22 13:43:30|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|5
1624369440000|2021-06-22 13:44:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|4
1624369460000|2021-06-22 13:44:20|||||||||4
1624369470000|2021-06-22 13:44:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1624369480000|2021-06-22 13:44:40|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|22
1624369490000|2021-06-22 13:44:50|||||||||1
1624369500000|2021-06-22 13:45:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|2
1624369510000|2021-06-22 13:45:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|17
1624369520000|2021-06-22 13:45:20|||||||||46
1624369530000|2021-06-22 13:45:30|||||||||3
1624369540000|2021-06-22 13:45:40|||||||||8
1624369550000|2021-06-22 13:45:50|||||||||40
1624369560000|2021-06-22 13:46:00|20.22|20.06|20.21|20.05|20.26|20.1|20.21|20.05|14
1624369570000|2021-06-22 13:46:10|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|217
1624369580000|2021-06-22 13:46:20|20.16|20|20.12|19.96|20.16|20|20.12|19.96|19
1624369590000|2021-06-22 13:46:30|20.16|20|20.16|20|20.16|20|20.16|20|125
1624369600000|2021-06-22 13:46:40|||||||||62
1624369610000|2021-06-22 13:46:50|20.12|19.96|20.16|20|20.16|20|20.12|19.96|4
1624369620000|2021-06-22 13:47:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|57
1624369630000|2021-06-22 13:47:10|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|73
1624369640000|2021-06-22 13:47:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|12
1624369650000|2021-06-22 13:47:30|20.07|19.91|20.03|19.87|20.07|19.91|20.02|19.86|19
1624369660000|2021-06-22 13:47:40|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|28
1624369670000|2021-06-22 13:47:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|42
1624369680000|2021-06-22 13:48:00|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|63
1624369690000|2021-06-22 13:48:10|||||||||32
1624369710000|2021-06-22 13:48:30|||||||||1
1624369720000|2021-06-22 13:48:40|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|34
1624369730000|2021-06-22 13:48:50|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|39
1624369740000|2021-06-22 13:49:00|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|17
1624369760000|2021-06-22 13:49:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|61
1624369770000|2021-06-22 13:49:30|||||||||4
1624369790000|2021-06-22 13:49:50|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|63
1624369800000|2021-06-22 13:50:00|||||||||2
1624369810000|2021-06-22 13:50:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|85
1624369820000|2021-06-22 13:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|21
1624369830000|2021-06-22 13:50:30|20.19|20.03|20.26|20.1|20.26|20.1|20.19|20.03|37
1624369840000|2021-06-22 13:50:40|20.22|20.06|20.21|20.05|20.26|20.1|20.21|20.05|16
1624369850000|2021-06-22 13:50:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|1
1624369860000|2021-06-22 13:51:00|20.24|20.08|20.26|20.1|20.26|20.1|20.22|20.06|21
1624369870000|2021-06-22 13:51:10|||||||||19
1624369880000|2021-06-22 13:51:20|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|14
1624369890000|2021-06-22 13:51:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1624369900000|2021-06-22 13:51:40|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|28
1624369910000|2021-06-22 13:51:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|12
1624369920000|2021-06-22 13:52:00|||||||||5
1624369930000|2021-06-22 13:52:10|20.3|20.14|20.3|20.14|20.31|20.15|20.26|20.1|38
1624369940000|2021-06-22 13:52:20|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|7
1624369950000|2021-06-22 13:52:30|||||||||3
1624369960000|2021-06-22 13:52:40|20.35|20.19|20.36|20.2|20.4|20.24|20.31|20.15|66
1624369970000|2021-06-22 13:52:50|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|31
1624369980000|2021-06-22 13:53:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1624369990000|2021-06-22 13:53:10|20.3|20.14|20.3|20.14|20.31|20.15|20.26|20.1|64
1624370000000|2021-06-22 13:53:20|20.27|20.11|20.26|20.1|20.3|20.14|20.26|20.1|13
1624370010000|2021-06-22 13:53:30|20.3|20.14|20.29|20.13|20.3|20.14|20.26|20.1|31
1624370020000|2021-06-22 13:53:40|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|0
1624370030000|2021-06-22 13:53:50|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|4
1624370040000|2021-06-22 13:54:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|30
1624370050000|2021-06-22 13:54:10|||||||||9
1624370060000|2021-06-22 13:54:20|20.27|20.11|20.27|20.11|20.31|20.15|20.26|20.1|29
1624370070000|2021-06-22 13:54:30|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|31
1624370080000|2021-06-22 13:54:40|||||||||23
1624370090000|2021-06-22 13:54:50|||||||||7
1624370100000|2021-06-22 13:55:00|||||||||2
1624370110000|2021-06-22 13:55:10|||||||||9
1624370130000|2021-06-22 13:55:30|||||||||3
1624370160000|2021-06-22 13:56:00|20.29|20.13|20.27|20.11|20.31|20.15|20.27|20.11|15
1624370180000|2021-06-22 13:56:20|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|91
1624370190000|2021-06-22 13:56:30|20.29|20.13|20.27|20.11|20.31|20.15|20.27|20.11|9
1624370200000|2021-06-22 13:56:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1624370210000|2021-06-22 13:56:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|2
1624370220000|2021-06-22 13:57:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1624370230000|2021-06-22 13:57:10|||||||||1
1624370240000|2021-06-22 13:57:20|20.26|20.1|20.26|20.1|20.26|20.1|20.22|20.06|45
1624370250000|2021-06-22 13:57:30|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|17
1624370260000|2021-06-22 13:57:40|||||||||7
1624370270000|2021-06-22 13:57:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1624370290000|2021-06-22 13:58:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1624370300000|2021-06-22 13:58:20|||||||||1
1624370310000|2021-06-22 13:58:30|||||||||7
1624370320000|2021-06-22 13:58:40|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|39
1624370330000|2021-06-22 13:58:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|41
1624370340000|2021-06-22 13:59:00|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|117
1624370350000|2021-06-22 13:59:10|||||||||14
1624370360000|2021-06-22 13:59:20|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|10
1624370370000|2021-06-22 13:59:30|||||||||8
1624370380000|2021-06-22 13:59:40|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|17
1624370390000|2021-06-22 13:59:50|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|8
1624370400000|2021-06-22 14:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|42
1624370410000|2021-06-22 14:00:10|20.36|20.2|20.34|20.18|20.36|20.2|20.32|20.16|12
1624370420000|2021-06-22 14:00:20|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|12
1624370430000|2021-06-22 14:00:30|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|17
1624370440000|2021-06-22 14:00:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|13
1624370450000|2021-06-22 14:00:50|20.36|20.2|20.32|20.16|20.36|20.2|20.31|20.15|39
1624370460000|2021-06-22 14:01:00|20.36|20.2|20.41|20.25|20.41|20.25|20.32|20.16|19
1624370470000|2021-06-22 14:01:10|20.39|20.23|20.32|20.16|20.41|20.25|20.32|20.16|44
1624370480000|2021-06-22 14:01:20|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|96
1624370490000|2021-06-22 14:01:30|20.34|20.18|20.32|20.16|20.34|20.18|20.31|20.15|1
1624370500000|2021-06-22 14:01:40|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|4
1624370510000|2021-06-22 14:01:50|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|19
1624370520000|2021-06-22 14:02:00|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|1
1624370530000|2021-06-22 14:02:10|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|96
1624370560000|2021-06-22 14:02:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1624370570000|2021-06-22 14:02:50|||||||||3
1624370580000|2021-06-22 14:03:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|36
1624370590000|2021-06-22 14:03:10|||||||||3
1624370600000|2021-06-22 14:03:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|78
1624370610000|2021-06-22 14:03:30|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|21
1624370620000|2021-06-22 14:03:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|40
1624370630000|2021-06-22 14:03:50|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|38
1624370640000|2021-06-22 14:04:00|||||||||8
1624370650000|2021-06-22 14:04:10|||||||||3
1624370660000|2021-06-22 14:04:20|20.24|20.08|20.22|20.06|20.26|20.1|20.22|20.06|74
1624370670000|2021-06-22 14:04:30|||||||||1
1624370700000|2021-06-22 14:05:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|72
1624370710000|2021-06-22 14:05:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|9
1624370720000|2021-06-22 14:05:20|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|18
1624370730000|2021-06-22 14:05:30|20.18|20.02|20.17|20.01|20.22|20.06|20.17|20.01|16
1624370740000|2021-06-22 14:05:40|||||||||20
1624370750000|2021-06-22 14:05:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|21
1624370760000|2021-06-22 14:06:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|12
1624370770000|2021-06-22 14:06:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|14
1624370780000|2021-06-22 14:06:20|||||||||7
1624370790000|2021-06-22 14:06:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|26
1624370800000|2021-06-22 14:06:40|||||||||10
1624370820000|2021-06-22 14:07:00|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|32
1624370830000|2021-06-22 14:07:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|13
1624370840000|2021-06-22 14:07:20|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|28
1624370850000|2021-06-22 14:07:30|||||||||2
1624370860000|2021-06-22 14:07:40|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|36
1624370870000|2021-06-22 14:07:50|||||||||5
1624370880000|2021-06-22 14:08:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|5
1624370890000|2021-06-22 14:08:10|||||||||3
1624370900000|2021-06-22 14:08:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|41
1624370910000|2021-06-22 14:08:30|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|7
1624370920000|2021-06-22 14:08:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|22
1624370930000|2021-06-22 14:08:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|22
1624370940000|2021-06-22 14:09:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|7
1624370970000|2021-06-22 14:09:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|20
1624370980000|2021-06-22 14:09:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1624370990000|2021-06-22 14:09:50|||||||||12
1624371000000|2021-06-22 14:10:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|16
1624371010000|2021-06-22 14:10:10|||||||||2
1624371020000|2021-06-22 14:10:20|||||||||21
1624371030000|2021-06-22 14:10:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1624371040000|2021-06-22 14:10:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1624371050000|2021-06-22 14:10:50|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|14
1624371060000|2021-06-22 14:11:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1624371070000|2021-06-22 14:11:10|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|34
1624371080000|2021-06-22 14:11:20|20.18|20.02|20.17|20.01|20.22|20.06|20.17|20.01|12
1624371100000|2021-06-22 14:11:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|23
1624371110000|2021-06-22 14:11:50|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|43
1624371120000|2021-06-22 14:12:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|30
1624371130000|2021-06-22 14:12:10|||||||||14
1624371140000|2021-06-22 14:12:20|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|24
1624371150000|2021-06-22 14:12:30|||||||||12
1624371160000|2021-06-22 14:12:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1624371170000|2021-06-22 14:12:50|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|72
1624371180000|2021-06-22 14:13:00|||||||||1
1624371190000|2021-06-22 14:13:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|6
1624371200000|2021-06-22 14:13:20|||||||||20
1624371210000|2021-06-22 14:13:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1624371220000|2021-06-22 14:13:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|1
1624371230000|2021-06-22 14:13:50|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|1
1624371240000|2021-06-22 14:14:00|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|16
1624371250000|2021-06-22 14:14:10|||||||||43
1624371260000|2021-06-22 14:14:20|20.17|20.01|20.08|19.92|20.17|20.01|20.08|19.92|199
1624371270000|2021-06-22 14:14:30|||||||||8
1624371280000|2021-06-22 14:14:40|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|20
1624371290000|2021-06-22 14:14:50|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|148
1624371300000|2021-06-22 14:15:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|38
1624371310000|2021-06-22 14:15:10|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|172
1624371320000|2021-06-22 14:15:20|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|39
1624371330000|2021-06-22 14:15:30|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|52
1624371340000|2021-06-22 14:15:40|20|19.84|20.03|19.87|20.03|19.87|20|19.84|40
1624371350000|2021-06-22 14:15:50|||||||||12
1624371360000|2021-06-22 14:16:00|||||||||3
1624371370000|2021-06-22 14:16:10|||||||||3
1624371380000|2021-06-22 14:16:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|53
1624371390000|2021-06-22 14:16:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|4
1624371400000|2021-06-22 14:16:40|||||||||5
1624371410000|2021-06-22 14:16:50|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|100
1624371420000|2021-06-22 14:17:00|||||||||21
1624371430000|2021-06-22 14:17:10|||||||||8
1624371440000|2021-06-22 14:17:20|||||||||3
1624371450000|2021-06-22 14:17:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|8
1624371460000|2021-06-22 14:17:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|11
1624371470000|2021-06-22 14:17:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|14
1624371480000|2021-06-22 14:18:00|20.07|19.91|20.05|19.89|20.07|19.91|20.03|19.87|24
1624371490000|2021-06-22 14:18:10|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|13
1624371500000|2021-06-22 14:18:20|||||||||3
1624371510000|2021-06-22 14:18:30|||||||||3
1624371520000|2021-06-22 14:18:40|||||||||3
1624371530000|2021-06-22 14:18:50|||||||||3
1624371540000|2021-06-22 14:19:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1624371550000|2021-06-22 14:19:10|20|19.84|20|19.84|20.02|19.86|20|19.84|75
1624371560000|2021-06-22 14:19:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|16
1624371570000|2021-06-22 14:19:30|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|23
1624371580000|2021-06-22 14:19:40|||||||||3
1624371590000|2021-06-22 14:19:50|||||||||4
1624371600000|2021-06-22 14:20:00|||||||||4
1624371610000|2021-06-22 14:20:10|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|3
1624371620000|2021-06-22 14:20:20|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|37
1624371630000|2021-06-22 14:20:30|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|27
1624371640000|2021-06-22 14:20:40|20|19.84|20.02|19.86|20.02|19.86|19.98|19.82|24
1624371650000|2021-06-22 14:20:50|||||||||8
1624371660000|2021-06-22 14:21:00|||||||||11
1624371670000|2021-06-22 14:21:10|20|19.84|19.98|19.82|20.02|19.86|19.98|19.82|28
1624371680000|2021-06-22 14:21:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|3
1624371690000|2021-06-22 14:21:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|3
1624371700000|2021-06-22 14:21:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|5
1624371710000|2021-06-22 14:21:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|7
1624371720000|2021-06-22 14:22:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|6
1624371730000|2021-06-22 14:22:10|||||||||10
1624371740000|2021-06-22 14:22:20|||||||||2
1624371750000|2021-06-22 14:22:30|||||||||3
1624371760000|2021-06-22 14:22:40|||||||||4
1624371770000|2021-06-22 14:22:50|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|13
1624371780000|2021-06-22 14:23:00|||||||||9
1624371790000|2021-06-22 14:23:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1624371800000|2021-06-22 14:23:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|9
1624371810000|2021-06-22 14:23:30|||||||||11
1624371820000|2021-06-22 14:23:40|||||||||7
1624371830000|2021-06-22 14:23:50|||||||||6
1624371840000|2021-06-22 14:24:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|126
1624371850000|2021-06-22 14:24:10|||||||||18
1624371860000|2021-06-22 14:24:20|||||||||10
1624371870000|2021-06-22 14:24:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|3
1624371880000|2021-06-22 14:24:40|||||||||3
1624371890000|2021-06-22 14:24:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|24
1624371900000|2021-06-22 14:25:00|||||||||3
1624371910000|2021-06-22 14:25:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1624371920000|2021-06-22 14:25:20|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1624371930000|2021-06-22 14:25:30|||||||||2
1624371940000|2021-06-22 14:25:40|||||||||3
1624371950000|2021-06-22 14:25:50|||||||||10
1624371960000|2021-06-22 14:26:00|||||||||16
1624371970000|2021-06-22 14:26:10|||||||||3
1624371980000|2021-06-22 14:26:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|66
1624371990000|2021-06-22 14:26:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1624372000000|2021-06-22 14:26:40|||||||||18
1624372010000|2021-06-22 14:26:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1624372020000|2021-06-22 14:27:00|||||||||3
1624372030000|2021-06-22 14:27:10|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|2
1624372040000|2021-06-22 14:27:20|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|4
1624372050000|2021-06-22 14:27:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1624372060000|2021-06-22 14:27:40|19.93|19.77|19.93|19.77|19.97|19.81|19.93|19.77|7
1624372070000|2021-06-22 14:27:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1624372080000|2021-06-22 14:28:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|8
1624372090000|2021-06-22 14:28:10|||||||||3
1624372100000|2021-06-22 14:28:20|||||||||6
1624372110000|2021-06-22 14:28:30|||||||||3
1624372120000|2021-06-22 14:28:40|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|44
1624372130000|2021-06-22 14:28:50|19.95|19.79|19.97|19.81|19.97|19.81|19.93|19.77|9
1624372140000|2021-06-22 14:29:00|19.95|19.79|19.97|19.81|19.97|19.81|19.93|19.77|6
1624372150000|2021-06-22 14:29:10|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|5
1624372160000|2021-06-22 14:29:20|19.95|19.79|19.93|19.77|19.97|19.81|19.93|19.77|5
1624372170000|2021-06-22 14:29:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|14
1624372180000|2021-06-22 14:29:40|||||||||2
1624372190000|2021-06-22 14:29:50|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|4
1624372200000|2021-06-22 14:30:00|19.93|19.77|19.93|19.77|19.97|19.81|19.93|19.77|77
1624372220000|2021-06-22 14:30:20|||||||||24
1624372230000|2021-06-22 14:30:30|||||||||4
1624372240000|2021-06-22 14:30:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1624372260000|2021-06-22 14:31:00|||||||||6
1624372270000|2021-06-22 14:31:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|16
1624372280000|2021-06-22 14:31:20|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|21
1624372290000|2021-06-22 14:31:30|19.9|19.74|19.93|19.77|19.93|19.77|19.88|19.72|22
1624372300000|2021-06-22 14:31:40|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|4
1624372310000|2021-06-22 14:31:50|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|1
1624372320000|2021-06-22 14:32:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|6
1624372330000|2021-06-22 14:32:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|3
1624372350000|2021-06-22 14:32:30|||||||||1
1624372360000|2021-06-22 14:32:40|||||||||2
1624372370000|2021-06-22 14:32:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|32
1624372380000|2021-06-22 14:33:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1624372390000|2021-06-22 14:33:10|||||||||4
1624372400000|2021-06-22 14:33:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|12
1624372410000|2021-06-22 14:33:30|||||||||10
1624372420000|2021-06-22 14:33:40|||||||||11
1624372430000|2021-06-22 14:33:50|||||||||11
1624372440000|2021-06-22 14:34:00|||||||||12
1624372450000|2021-06-22 14:34:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1624372460000|2021-06-22 14:34:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|64
1624372470000|2021-06-22 14:34:30|||||||||7
1624372480000|2021-06-22 14:34:40|||||||||2
1624372490000|2021-06-22 14:34:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|4
1624372500000|2021-06-22 14:35:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|43
1624372510000|2021-06-22 14:35:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|7
1624372520000|2021-06-22 14:35:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1624372530000|2021-06-22 14:35:30|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|2
1624372550000|2021-06-22 14:35:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|65
1624372560000|2021-06-22 14:36:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|20
1624372570000|2021-06-22 14:36:10|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|10
1624372580000|2021-06-22 14:36:20|||||||||6
1624372590000|2021-06-22 14:36:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|26
1624372600000|2021-06-22 14:36:40|||||||||1
1624372610000|2021-06-22 14:36:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1624372620000|2021-06-22 14:37:00|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|18
1624372630000|2021-06-22 14:37:10|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|18
1624372640000|2021-06-22 14:37:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1624372650000|2021-06-22 14:37:30|||||||||5
1624372680000|2021-06-22 14:38:00|||||||||4
1624372720000|2021-06-22 14:38:40|||||||||3
1624372750000|2021-06-22 14:39:10|||||||||1
1624372760000|2021-06-22 14:39:20|||||||||3
1624372770000|2021-06-22 14:39:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|10
1624372780000|2021-06-22 14:39:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1624372790000|2021-06-22 14:39:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1624372800000|2021-06-22 14:40:00|||||||||4
1624372830000|2021-06-22 14:40:30|||||||||3
1624372840000|2021-06-22 14:40:40|||||||||2
1624372860000|2021-06-22 14:41:00|||||||||2
1624372870000|2021-06-22 14:41:10|||||||||2
1624372890000|2021-06-22 14:41:30|||||||||2
1624372920000|2021-06-22 14:42:00|||||||||1
1624372940000|2021-06-22 14:42:20|||||||||2
1624372970000|2021-06-22 14:42:50|||||||||17
1624372980000|2021-06-22 14:43:00|||||||||4
1624373000000|2021-06-22 14:43:20|||||||||3
1624373010000|2021-06-22 14:43:30|||||||||11
1624373020000|2021-06-22 14:43:40|||||||||1
1624373030000|2021-06-22 14:43:50|||||||||16
1624373040000|2021-06-22 14:44:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1624373070000|2021-06-22 14:44:30|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1624373080000|2021-06-22 14:44:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1624373090000|2021-06-22 14:44:50|||||||||1
1624373110000|2021-06-22 14:45:10|||||||||45
1624373170000|2021-06-22 14:46:10|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|194
1624373190000|2021-06-22 14:46:30|||||||||5
1624373200000|2021-06-22 14:46:40|||||||||2
1624373210000|2021-06-22 14:46:50|||||||||1
1624373220000|2021-06-22 14:47:00|||||||||5
1624373230000|2021-06-22 14:47:10|||||||||2
1624373240000|2021-06-22 14:47:20|||||||||2
1624373250000|2021-06-22 14:47:30|||||||||3
1624373260000|2021-06-22 14:47:40|||||||||11
1624373270000|2021-06-22 14:47:50|||||||||2
1624373280000|2021-06-22 14:48:00|||||||||3
1624373290000|2021-06-22 14:48:10|||||||||2
1624373300000|2021-06-22 14:48:20|||||||||4
1624373310000|2021-06-22 14:48:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|41
1624373320000|2021-06-22 14:48:40|||||||||1
1624373350000|2021-06-22 14:49:10|||||||||2
1624373370000|2021-06-22 14:49:30|||||||||25
1624373390000|2021-06-22 14:49:50|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|30
1624373400000|2021-06-22 14:50:00|||||||||46
1624373420000|2021-06-22 14:50:20|||||||||5
1624373430000|2021-06-22 14:50:30|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|56
1624373450000|2021-06-22 14:50:50|||||||||1
1624373480000|2021-06-22 14:51:20|||||||||20
1624373490000|2021-06-22 14:51:30|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|67
1624373500000|2021-06-22 14:51:40|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|56
1624373510000|2021-06-22 14:51:50|||||||||7
1624373520000|2021-06-22 14:52:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|17
1624373530000|2021-06-22 14:52:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1624373540000|2021-06-22 14:52:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|2
1624373550000|2021-06-22 14:52:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|1
1624373570000|2021-06-22 14:52:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1624373580000|2021-06-22 14:53:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|3
1624373590000|2021-06-22 14:53:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1624373600000|2021-06-22 14:53:20|||||||||2
1624373610000|2021-06-22 14:53:30|||||||||6
1624373620000|2021-06-22 14:53:40|||||||||1
1624373630000|2021-06-22 14:53:50|||||||||2
1624373640000|2021-06-22 14:54:00|||||||||8
1624373650000|2021-06-22 14:54:10|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|68
1624373660000|2021-06-22 14:54:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1624373670000|2021-06-22 14:54:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1624373680000|2021-06-22 14:54:40|||||||||4
1624373710000|2021-06-22 14:55:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1624373720000|2021-06-22 14:55:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|6
1624373740000|2021-06-22 14:55:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|5
1624373750000|2021-06-22 14:55:50|||||||||28
1624373790000|2021-06-22 14:56:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1624373800000|2021-06-22 14:56:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|1
1624373820000|2021-06-22 14:57:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1624373830000|2021-06-22 14:57:10|||||||||5
1624373840000|2021-06-22 14:57:20|||||||||2
1624373850000|2021-06-22 14:57:30|||||||||3
1624373860000|2021-06-22 14:57:40|||||||||2
1624373880000|2021-06-22 14:58:00|||||||||1
1624373930000|2021-06-22 14:58:50|||||||||23
1624373950000|2021-06-22 14:59:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|31
1624373960000|2021-06-22 14:59:20|||||||||3
1624373970000|2021-06-22 14:59:30|||||||||2
1624374000000|2021-06-22 15:00:00|||||||||13
1624374010000|2021-06-22 15:00:10|||||||||3
1624374040000|2021-06-22 15:00:40|||||||||2
1624374060000|2021-06-22 15:01:00|||||||||5
1624374080000|2021-06-22 15:01:20|||||||||1
1624374130000|2021-06-22 15:02:10|||||||||21
1624374150000|2021-06-22 15:02:30|||||||||15
1624374180000|2021-06-22 15:03:00|||||||||1
1624374190000|2021-06-22 15:03:10|||||||||2
1624374200000|2021-06-22 15:03:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1624374220000|2021-06-22 15:03:40|||||||||12
1624374230000|2021-06-22 15:03:50|||||||||18
1624374240000|2021-06-22 15:04:00|||||||||33
1624374250000|2021-06-22 15:04:10|||||||||16
1624374260000|2021-06-22 15:04:20|||||||||14
1624374270000|2021-06-22 15:04:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1624374280000|2021-06-22 15:04:40|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|9
1624374290000|2021-06-22 15:04:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|13
1624374300000|2021-06-22 15:05:00|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|5
1624374310000|2021-06-22 15:05:10|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|1
1624374320000|2021-06-22 15:05:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|9
1624374350000|2021-06-22 15:05:50|||||||||1
1624374360000|2021-06-22 15:06:00|||||||||5
1624374380000|2021-06-22 15:06:20|||||||||7
1624374390000|2021-06-22 15:06:30|||||||||1
1624374400000|2021-06-22 15:06:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1624374410000|2021-06-22 15:06:50|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|3
1624374420000|2021-06-22 15:07:00|||||||||4
1624374510000|2021-06-22 15:08:30|||||||||10
1624374530000|2021-06-22 15:08:50|||||||||10
1624374540000|2021-06-22 15:09:00|||||||||47
1624374550000|2021-06-22 15:09:10|||||||||2
1624374570000|2021-06-22 15:09:30|||||||||2
1624374580000|2021-06-22 15:09:40|19.73|19.57|19.73|19.57|19.75|19.59|19.7|19.54|53
1624374590000|2021-06-22 15:09:50|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|24
1624374600000|2021-06-22 15:10:00|||||||||3
1624374620000|2021-06-22 15:10:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1624374630000|2021-06-22 15:10:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1624374640000|2021-06-22 15:10:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|1
1624374660000|2021-06-22 15:11:00|||||||||17
1624374680000|2021-06-22 15:11:20|||||||||10
1624374690000|2021-06-22 15:11:30|||||||||26
1624374700000|2021-06-22 15:11:40|||||||||1
1624374720000|2021-06-22 15:12:00|||||||||1
1624374730000|2021-06-22 15:12:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1624374750000|2021-06-22 15:12:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|7
1624374760000|2021-06-22 15:12:40|||||||||32
1624374770000|2021-06-22 15:12:50|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|1
1624374780000|2021-06-22 15:13:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|3
1624374790000|2021-06-22 15:13:10|||||||||2
1624374800000|2021-06-22 15:13:20|||||||||1
1624374810000|2021-06-22 15:13:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1624374820000|2021-06-22 15:13:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1624374830000|2021-06-22 15:13:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1624374850000|2021-06-22 15:14:10|||||||||20
1624374860000|2021-06-22 15:14:20|||||||||83
1624374870000|2021-06-22 15:14:30|||||||||8
1624374880000|2021-06-22 15:14:40|||||||||1
1624374890000|2021-06-22 15:14:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1624374900000|2021-06-22 15:15:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|25
1624374910000|2021-06-22 15:15:10|19.63|19.47|19.65|19.49|19.65|19.49|19.61|19.45|46
1624374920000|2021-06-22 15:15:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|26
1624374940000|2021-06-22 15:15:40|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|21
1624374960000|2021-06-22 15:16:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|21
1624374970000|2021-06-22 15:16:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|17
1624374980000|2021-06-22 15:16:20|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|15
1624374990000|2021-06-22 15:16:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|79
1624375000000|2021-06-22 15:16:40|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|13
1624375040000|2021-06-22 15:17:20|||||||||1
1624375050000|2021-06-22 15:17:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1624375060000|2021-06-22 15:17:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|6
1624375070000|2021-06-22 15:17:50|||||||||6
1624375080000|2021-06-22 15:18:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|31
1624375090000|2021-06-22 15:18:10|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|13
1624375100000|2021-06-22 15:18:20|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|35
1624375110000|2021-06-22 15:18:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|42
1624375120000|2021-06-22 15:18:40|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|80
1624375130000|2021-06-22 15:18:50|19.66|19.5|19.66|19.5|19.7|19.54|19.66|19.5|15
1624375140000|2021-06-22 15:19:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|7
1624375150000|2021-06-22 15:19:10|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|3
1624375160000|2021-06-22 15:19:20|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|4
1624375170000|2021-06-22 15:19:30|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|2
1624375190000|2021-06-22 15:19:50|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|18
1624375200000|2021-06-22 15:20:00|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|7
1624375210000|2021-06-22 15:20:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|5
1624375220000|2021-06-22 15:20:20|||||||||1
1624375260000|2021-06-22 15:21:00|||||||||21
1624375270000|2021-06-22 15:21:10|||||||||67
1624375280000|2021-06-22 15:21:20|||||||||26
1624375300000|2021-06-22 15:21:40|19.7|19.54|19.68|19.52|19.7|19.54|19.66|19.5|19
1624375310000|2021-06-22 15:21:50|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|3
1624375320000|2021-06-22 15:22:00|19.71|19.55|19.68|19.52|19.71|19.55|19.66|19.5|29
1624375330000|2021-06-22 15:22:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|4
1624375340000|2021-06-22 15:22:20|||||||||4
1624375360000|2021-06-22 15:22:40|||||||||1
1624375380000|2021-06-22 15:23:00|||||||||2
1624375410000|2021-06-22 15:23:30|||||||||3
1624375420000|2021-06-22 15:23:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1624375430000|2021-06-22 15:23:50|||||||||2
1624375480000|2021-06-22 15:24:40|||||||||9
1624375490000|2021-06-22 15:24:50|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|19
1624375500000|2021-06-22 15:25:00|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|18
1624375510000|2021-06-22 15:25:10|||||||||3
1624375520000|2021-06-22 15:25:20|19.68|19.52|19.66|19.5|19.7|19.54|19.66|19.5|8
1624375570000|2021-06-22 15:26:10|||||||||1
1624375640000|2021-06-22 15:27:20|||||||||1
1624375650000|2021-06-22 15:27:30|||||||||2
1624375660000|2021-06-22 15:27:40|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|8
1624375670000|2021-06-22 15:27:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|21
1624375680000|2021-06-22 15:28:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|58
1624375690000|2021-06-22 15:28:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1624375700000|2021-06-22 15:28:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1624375710000|2021-06-22 15:28:30|||||||||2
1624375720000|2021-06-22 15:28:40|||||||||1
1624375730000|2021-06-22 15:28:50|||||||||6
1624375740000|2021-06-22 15:29:00|||||||||1
1624375750000|2021-06-22 15:29:10|||||||||3
1624375760000|2021-06-22 15:29:20|||||||||2
1624375770000|2021-06-22 15:29:30|||||||||11
1624375780000|2021-06-22 15:29:40|||||||||18
1624375790000|2021-06-22 15:29:50|||||||||3
1624375800000|2021-06-22 15:30:00|||||||||7
1624375810000|2021-06-22 15:30:10|||||||||3
1624375830000|2021-06-22 15:30:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|40
1624375840000|2021-06-22 15:30:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1624375850000|2021-06-22 15:30:50|||||||||2
1624375860000|2021-06-22 15:31:00|||||||||2
1624375870000|2021-06-22 15:31:10|||||||||7
1624375880000|2021-06-22 15:31:20|||||||||2
1624375920000|2021-06-22 15:32:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|3
1624375930000|2021-06-22 15:32:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1624375960000|2021-06-22 15:32:40|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|2
1624375970000|2021-06-22 15:32:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|9
1624375990000|2021-06-22 15:33:10|||||||||49
1624376000000|2021-06-22 15:33:20|||||||||2
1624376010000|2021-06-22 15:33:30|||||||||1
1624376020000|2021-06-22 15:33:40|||||||||13
1624376040000|2021-06-22 15:34:00|||||||||86
1624376050000|2021-06-22 15:34:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|174
1624376060000|2021-06-22 15:34:20|||||||||1
1624376070000|2021-06-22 15:34:30|||||||||30
1624376080000|2021-06-22 15:34:40|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|63
1624376090000|2021-06-22 15:34:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1624376100000|2021-06-22 15:35:00|||||||||3
1624376120000|2021-06-22 15:35:20|||||||||1
1624376130000|2021-06-22 15:35:30|||||||||2
1624376140000|2021-06-22 15:35:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1624376150000|2021-06-22 15:35:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1624376180000|2021-06-22 15:36:20|||||||||1
1624376190000|2021-06-22 15:36:30|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|4
1624376200000|2021-06-22 15:36:40|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|2
1624376210000|2021-06-22 15:36:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1624376220000|2021-06-22 15:37:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1624376230000|2021-06-22 15:37:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1624376240000|2021-06-22 15:37:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1624376250000|2021-06-22 15:37:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1624376260000|2021-06-22 15:37:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1624376270000|2021-06-22 15:37:50|19.71|19.55|19.7|19.54|19.75|19.59|19.7|19.54|56
1624376290000|2021-06-22 15:38:10|19.75|19.59|19.71|19.55|19.75|19.59|19.7|19.54|101
1624376300000|2021-06-22 15:38:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1624376310000|2021-06-22 15:38:30|||||||||1
1624376370000|2021-06-22 15:39:30|||||||||1
1624376380000|2021-06-22 15:39:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|59
1624376400000|2021-06-22 15:40:00|||||||||76
1624376410000|2021-06-22 15:40:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|89
1624376420000|2021-06-22 15:40:20|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|39
1624376460000|2021-06-22 15:41:00|||||||||8
1624376470000|2021-06-22 15:41:10|||||||||1
1624376490000|2021-06-22 15:41:30|||||||||8
1624376500000|2021-06-22 15:41:40|||||||||3
1624376520000|2021-06-22 15:42:00|||||||||1
1624376530000|2021-06-22 15:42:10|||||||||2
1624376540000|2021-06-22 15:42:20|||||||||1
1624376550000|2021-06-22 15:42:30|||||||||1
1624376570000|2021-06-22 15:42:50|||||||||1
1624376580000|2021-06-22 15:43:00|||||||||1
1624376600000|2021-06-22 15:43:20|||||||||1
1624376630000|2021-06-22 15:43:50|||||||||16
1624376640000|2021-06-22 15:44:00|||||||||2
1624376660000|2021-06-22 15:44:20|||||||||1
1624376670000|2021-06-22 15:44:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|4
1624376680000|2021-06-22 15:44:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1624376690000|2021-06-22 15:44:50|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|1
1624376700000|2021-06-22 15:45:00|||||||||1
1624376710000|2021-06-22 15:45:10|||||||||3
1624376720000|2021-06-22 15:45:20|||||||||2
1624376730000|2021-06-22 15:45:30|||||||||1
1624376750000|2021-06-22 15:45:50|||||||||1
1624376760000|2021-06-22 15:46:00|||||||||1
1624376780000|2021-06-22 15:46:20|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|15
1624376790000|2021-06-22 15:46:30|||||||||8
1624376800000|2021-06-22 15:46:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|164
1624376890000|2021-06-22 15:48:10|||||||||54
1624376920000|2021-06-22 15:48:40|||||||||1
1624376940000|2021-06-22 15:49:00|||||||||2
1624376950000|2021-06-22 15:49:10|||||||||1
1624376970000|2021-06-22 15:49:30|||||||||3
1624376980000|2021-06-22 15:49:40|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|2
1624376990000|2021-06-22 15:49:50|||||||||62
1624377000000|2021-06-22 15:50:00|||||||||1
1624377030000|2021-06-22 15:50:30|||||||||30
1624377040000|2021-06-22 15:50:40|||||||||8
1624377050000|2021-06-22 15:50:50|19.66|19.5|19.66|19.5|19.7|19.54|19.66|19.5|46
1624377060000|2021-06-22 15:51:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|28
1624377180000|2021-06-22 15:53:00|||||||||11
1624377200000|2021-06-22 15:53:20|||||||||3
1624377210000|2021-06-22 15:53:30|||||||||1
1624377220000|2021-06-22 15:53:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1624377230000|2021-06-22 15:53:50|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|16
1624377240000|2021-06-22 15:54:00|19.71|19.55|19.7|19.54|19.75|19.59|19.7|19.54|13
1624377250000|2021-06-22 15:54:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1624377260000|2021-06-22 15:54:20|19.75|19.59|19.73|19.57|19.75|19.59|19.71|19.55|20
1624377270000|2021-06-22 15:54:30|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|13
1624377280000|2021-06-22 15:54:40|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|27
1624377290000|2021-06-22 15:54:50|||||||||5
1624377320000|2021-06-22 15:55:20|||||||||3
1624377330000|2021-06-22 15:55:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|2
1624377350000|2021-06-22 15:55:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|8
1624377370000|2021-06-22 15:56:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1624377380000|2021-06-22 15:56:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1624377390000|2021-06-22 15:56:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1624377400000|2021-06-22 15:56:40|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|54
1624377410000|2021-06-22 15:56:50|||||||||1
1624377420000|2021-06-22 15:57:00|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|0
1624377430000|2021-06-22 15:57:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1624377450000|2021-06-22 15:57:30|||||||||11
1624377460000|2021-06-22 15:57:40|||||||||1
1624377470000|2021-06-22 15:57:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1624377490000|2021-06-22 15:58:10|||||||||6
1624377510000|2021-06-22 15:58:30|||||||||46
1624377540000|2021-06-22 15:59:00|||||||||9
1624377560000|2021-06-22 15:59:20|||||||||2
1624377570000|2021-06-22 15:59:30|||||||||3
1624377580000|2021-06-22 15:59:40|||||||||1
1624377590000|2021-06-22 15:59:50|||||||||6
1624377600000|2021-06-22 16:00:00|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|69
1624377610000|2021-06-22 16:00:10|||||||||1
1624377660000|2021-06-22 16:01:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1624377680000|2021-06-22 16:01:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1624377700000|2021-06-22 16:01:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1624377740000|2021-06-22 16:02:20|||||||||5
1624377780000|2021-06-22 16:03:00|||||||||1
1624377810000|2021-06-22 16:03:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|115
1624377830000|2021-06-22 16:03:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|19
1624377840000|2021-06-22 16:04:00|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|8
1624377860000|2021-06-22 16:04:20|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|15
1624377870000|2021-06-22 16:04:30|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|15
1624377880000|2021-06-22 16:04:40|19.68|19.52|19.66|19.5|19.7|19.54|19.66|19.5|8
1624377920000|2021-06-22 16:05:20|||||||||11
1624377950000|2021-06-22 16:05:50|||||||||192
1624377960000|2021-06-22 16:06:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|10
1624378040000|2021-06-22 16:07:20|||||||||30
1624378050000|2021-06-22 16:07:30|||||||||8
1624378090000|2021-06-22 16:08:10|||||||||6
1624378120000|2021-06-22 16:08:40|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|13
1624378160000|2021-06-22 16:09:20|||||||||2
1624378180000|2021-06-22 16:09:40|||||||||5
1624378190000|2021-06-22 16:09:50|||||||||2
1624378230000|2021-06-22 16:10:30|||||||||1
1624378250000|2021-06-22 16:10:50|||||||||1
1624378260000|2021-06-22 16:11:00|||||||||2
1624378280000|2021-06-22 16:11:20|||||||||1
1624378300000|2021-06-22 16:11:40|||||||||2
1624378310000|2021-06-22 16:11:50|||||||||1
1624378320000|2021-06-22 16:12:00|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|33
1624378330000|2021-06-22 16:12:10|19.63|19.47|19.61|19.45|19.65|19.49|19.61|19.45|11
1624378340000|2021-06-22 16:12:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|67
1624378350000|2021-06-22 16:12:30|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|0
1624378360000|2021-06-22 16:12:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1624378380000|2021-06-22 16:13:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|0
1624378390000|2021-06-22 16:13:10|||||||||3
1624378400000|2021-06-22 16:13:20|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|2
1624378420000|2021-06-22 16:13:40|||||||||2
1624378430000|2021-06-22 16:13:50|||||||||2
1624378440000|2021-06-22 16:14:00|||||||||1
1624378450000|2021-06-22 16:14:10|||||||||1
1624378460000|2021-06-22 16:14:20|||||||||5
1624378470000|2021-06-22 16:14:30|||||||||21
1624378480000|2021-06-22 16:14:40|||||||||11
1624378490000|2021-06-22 16:14:50|||||||||4
1624378500000|2021-06-22 16:15:00|||||||||10
1624378550000|2021-06-22 16:15:50|||||||||35
1624378580000|2021-06-22 16:16:20|||||||||2
1624378610000|2021-06-22 16:16:50|||||||||2
1624378620000|2021-06-22 16:17:00|||||||||20
1624378640000|2021-06-22 16:17:20|||||||||2
1624378650000|2021-06-22 16:17:30|||||||||2
1624378690000|2021-06-22 16:18:10|||||||||2
1624378700000|2021-06-22 16:18:20|||||||||1
1624378720000|2021-06-22 16:18:40|||||||||3
1624378760000|2021-06-22 16:19:20|||||||||8
1624378770000|2021-06-22 16:19:30|||||||||1
1624378780000|2021-06-22 16:19:40|||||||||2
1624378790000|2021-06-22 16:19:50|||||||||1
1624378820000|2021-06-22 16:20:20|||||||||1
1624378830000|2021-06-22 16:20:30|||||||||3
1624378850000|2021-06-22 16:20:50|||||||||1
1624378860000|2021-06-22 16:21:00|||||||||2
1624378900000|2021-06-22 16:21:40|||||||||1
1624378910000|2021-06-22 16:21:50|||||||||2
1624378930000|2021-06-22 16:22:10|||||||||2
1624378940000|2021-06-22 16:22:20|||||||||2
1624378960000|2021-06-22 16:22:40|||||||||1
1624378970000|2021-06-22 16:22:50|||||||||2
1624378980000|2021-06-22 16:23:00|||||||||4
1624378990000|2021-06-22 16:23:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1624379000000|2021-06-22 16:23:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|1
1624379010000|2021-06-22 16:23:30|||||||||1
1624379030000|2021-06-22 16:23:50|||||||||1
1624379040000|2021-06-22 16:24:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|44
1624379050000|2021-06-22 16:24:10|||||||||1
1624379060000|2021-06-22 16:24:20|||||||||1
1624379070000|2021-06-22 16:24:30|||||||||3
1624379080000|2021-06-22 16:24:40|||||||||3
1624379090000|2021-06-22 16:24:50|||||||||1
1624379110000|2021-06-22 16:25:10|||||||||8
1624379150000|2021-06-22 16:25:50|||||||||17
1624379160000|2021-06-22 16:26:00|||||||||5
1624379170000|2021-06-22 16:26:10|||||||||3
1624379180000|2021-06-22 16:26:20|||||||||11
1624379210000|2021-06-22 16:26:50|||||||||1
1624379220000|2021-06-22 16:27:00|||||||||12
1624379230000|2021-06-22 16:27:10|||||||||75
1624379250000|2021-06-22 16:27:30|||||||||3
1624379280000|2021-06-22 16:28:00|||||||||4
1624379290000|2021-06-22 16:28:10|||||||||2
1624379300000|2021-06-22 16:28:20|||||||||3
1624379310000|2021-06-22 16:28:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|102
1624379320000|2021-06-22 16:28:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|21
1624379330000|2021-06-22 16:28:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1624379340000|2021-06-22 16:29:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|12
1624379350000|2021-06-22 16:29:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|64
1624379360000|2021-06-22 16:29:20|||||||||3
1624379380000|2021-06-22 16:29:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1624379390000|2021-06-22 16:29:50|||||||||21
1624379400000|2021-06-22 16:30:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|30
1624379410000|2021-06-22 16:30:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|17
1624379420000|2021-06-22 16:30:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1624379430000|2021-06-22 16:30:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1624379450000|2021-06-22 16:30:50|||||||||1
1624379460000|2021-06-22 16:31:00|||||||||1
1624379470000|2021-06-22 16:31:10|||||||||1
1624379480000|2021-06-22 16:31:20|||||||||138
1624379500000|2021-06-22 16:31:40|||||||||2
1624379510000|2021-06-22 16:31:50|||||||||53
1624379540000|2021-06-22 16:32:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|51
1624379550000|2021-06-22 16:32:30|||||||||25
1624379570000|2021-06-22 16:32:50|||||||||2
1624379580000|2021-06-22 16:33:00|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|291
1624379590000|2021-06-22 16:33:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|31
1624379600000|2021-06-22 16:33:20|||||||||7
1624379630000|2021-06-22 16:33:50|||||||||3
1624379650000|2021-06-22 16:34:10|||||||||1
1624379660000|2021-06-22 16:34:20|||||||||3
1624379670000|2021-06-22 16:34:30|||||||||3
1624379680000|2021-06-22 16:34:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|15
1624379690000|2021-06-22 16:34:50|||||||||1
1624379700000|2021-06-22 16:35:00|||||||||1
1624379710000|2021-06-22 16:35:10|||||||||2
1624379720000|2021-06-22 16:35:20|||||||||4
1624379730000|2021-06-22 16:35:30|||||||||1
1624379740000|2021-06-22 16:35:40|||||||||2
1624379750000|2021-06-22 16:35:50|||||||||8
1624379770000|2021-06-22 16:36:10|||||||||32
1624379790000|2021-06-22 16:36:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1624379800000|2021-06-22 16:36:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|97
1624379830000|2021-06-22 16:37:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1624379850000|2021-06-22 16:37:30|||||||||3
1624379860000|2021-06-22 16:37:40|||||||||1
1624379880000|2021-06-22 16:38:00|||||||||1
1624379890000|2021-06-22 16:38:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|4
1624379900000|2021-06-22 16:38:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|150
1624379910000|2021-06-22 16:38:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|18
1624379920000|2021-06-22 16:38:40|||||||||10
1624379930000|2021-06-22 16:38:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1624379940000|2021-06-22 16:39:00|||||||||29
1624379950000|2021-06-22 16:39:10|||||||||5
1624379990000|2021-06-22 16:39:50|||||||||34
1624380040000|2021-06-22 16:40:40|||||||||20
1624380060000|2021-06-22 16:41:00|||||||||31
1624380070000|2021-06-22 16:41:10|||||||||3
1624380120000|2021-06-22 16:42:00|||||||||2
1624380130000|2021-06-22 16:42:10|||||||||21
1624380140000|2021-06-22 16:42:20|||||||||5
1624380150000|2021-06-22 16:42:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|102
1624380160000|2021-06-22 16:42:40|||||||||16
1624380180000|2021-06-22 16:43:00|||||||||11
1624380190000|2021-06-22 16:43:10|||||||||2
1624380200000|2021-06-22 16:43:20|||||||||4
1624380210000|2021-06-22 16:43:30|||||||||3
1624380220000|2021-06-22 16:43:40|||||||||79
1624380230000|2021-06-22 16:43:50|||||||||22
1624380240000|2021-06-22 16:44:00|||||||||8
1624380250000|2021-06-22 16:44:10|||||||||33
1624380270000|2021-06-22 16:44:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|58
1624380290000|2021-06-22 16:44:50|||||||||10
1624380300000|2021-06-22 16:45:00|||||||||9
1624380310000|2021-06-22 16:45:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|79
1624380320000|2021-06-22 16:45:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|167
1624380330000|2021-06-22 16:45:30|||||||||1
1624380340000|2021-06-22 16:45:40|||||||||3
1624380350000|2021-06-22 16:45:50|||||||||1
1624380360000|2021-06-22 16:46:00|||||||||2
1624380370000|2021-06-22 16:46:10|||||||||3
1624380380000|2021-06-22 16:46:20|||||||||2
1624380390000|2021-06-22 16:46:30|||||||||1
1624380400000|2021-06-22 16:46:40|||||||||3
1624380410000|2021-06-22 16:46:50|||||||||1
1624380420000|2021-06-22 16:47:00|||||||||3
1624380430000|2021-06-22 16:47:10|||||||||3
1624380440000|2021-06-22 16:47:20|||||||||5
1624380450000|2021-06-22 16:47:30|||||||||2
1624380460000|2021-06-22 16:47:40|||||||||2
1624380470000|2021-06-22 16:47:50|||||||||1
1624380480000|2021-06-22 16:48:00|||||||||3
1624380490000|2021-06-22 16:48:10|||||||||11
1624380500000|2021-06-22 16:48:20|||||||||2
1624380510000|2021-06-22 16:48:30|||||||||21
1624380520000|2021-06-22 16:48:40|||||||||19
1624380530000|2021-06-22 16:48:50|||||||||11
1624380540000|2021-06-22 16:49:00|||||||||1
1624380550000|2021-06-22 16:49:10|||||||||2
1624380560000|2021-06-22 16:49:20|||||||||3
1624380570000|2021-06-22 16:49:30|||||||||2
1624380580000|2021-06-22 16:49:40|||||||||1
1624380590000|2021-06-22 16:49:50|||||||||3
1624380600000|2021-06-22 16:50:00|||||||||1
1624380610000|2021-06-22 16:50:10|||||||||2
1624380620000|2021-06-22 16:50:20|||||||||1
1624380630000|2021-06-22 16:50:30|||||||||4
1624380640000|2021-06-22 16:50:40|||||||||1
1624380650000|2021-06-22 16:50:50|||||||||2
1624380660000|2021-06-22 16:51:00|||||||||1
1624380670000|2021-06-22 16:51:10|||||||||3
1624380680000|2021-06-22 16:51:20|||||||||1
1624380690000|2021-06-22 16:51:30|||||||||7
1624380700000|2021-06-22 16:51:40|||||||||3
1624380710000|2021-06-22 16:51:50|||||||||2
1624380720000|2021-06-22 16:52:00|||||||||1
1624380730000|2021-06-22 16:52:10|||||||||2
1624380740000|2021-06-22 16:52:20|||||||||4
1624380750000|2021-06-22 16:52:30|||||||||2
1624380760000|2021-06-22 16:52:40|||||||||2
1624380770000|2021-06-22 16:52:50|||||||||1
1624380780000|2021-06-22 16:53:00|||||||||4
1624380790000|2021-06-22 16:53:10|||||||||1
1624380800000|2021-06-22 16:53:20|||||||||65
1624380810000|2021-06-22 16:53:30|||||||||6
1624380820000|2021-06-22 16:53:40|||||||||3
1624380830000|2021-06-22 16:53:50|||||||||4
1624380840000|2021-06-22 16:54:00|||||||||11
1624380850000|2021-06-22 16:54:10|||||||||10
1624380860000|2021-06-22 16:54:20|||||||||4
1624380870000|2021-06-22 16:54:30|||||||||126
1624380880000|2021-06-22 16:54:40|||||||||5
1624380890000|2021-06-22 16:54:50|||||||||2
1624380900000|2021-06-22 16:55:00|||||||||4
1624380910000|2021-06-22 16:55:10|||||||||15
1624380920000|2021-06-22 16:55:20|||||||||10
1624380930000|2021-06-22 16:55:30|||||||||2
1624380940000|2021-06-22 16:55:40|||||||||2
1624380950000|2021-06-22 16:55:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|236
1624380960000|2021-06-22 16:56:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|12
1624380970000|2021-06-22 16:56:10|||||||||2
1624380980000|2021-06-22 16:56:20|||||||||1
1624380990000|2021-06-22 16:56:30|||||||||2
1624381000000|2021-06-22 16:56:40|||||||||1
1624381010000|2021-06-22 16:56:50|||||||||2
1624381020000|2021-06-22 16:57:00|||||||||1
1624381030000|2021-06-22 16:57:10|||||||||2
1624381040000|2021-06-22 16:57:20|||||||||1
1624381050000|2021-06-22 16:57:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1624381060000|2021-06-22 16:57:40|||||||||10
1624381070000|2021-06-22 16:57:50|||||||||22
1624381080000|2021-06-22 16:58:00|||||||||4
1624381090000|2021-06-22 16:58:10|||||||||5
1624381100000|2021-06-22 16:58:20|||||||||1
1624381110000|2021-06-22 16:58:30|||||||||5
1624381120000|2021-06-22 16:58:40|||||||||1
1624381130000|2021-06-22 16:58:50|||||||||2
1624381140000|2021-06-22 16:59:00|||||||||5
1624381150000|2021-06-22 16:59:10|||||||||2
1624381160000|2021-06-22 16:59:20|||||||||4
1624381170000|2021-06-22 16:59:30|||||||||2
1624381180000|2021-06-22 16:59:40|||||||||2
1624381200000|2021-06-22 17:00:00|||||||||3
1624381210000|2021-06-22 17:00:10|||||||||2
1624381220000|2021-06-22 17:00:20|||||||||1
1624381250000|2021-06-22 17:00:50|||||||||2
1624381270000|2021-06-22 17:01:10|||||||||1
1624381280000|2021-06-22 17:01:20|||||||||2
1624381320000|2021-06-22 17:02:00|||||||||8
1624381360000|2021-06-22 17:02:40|||||||||23
1624381390000|2021-06-22 17:03:10|||||||||2
1624381430000|2021-06-22 17:03:50|||||||||9
1624381440000|2021-06-22 17:04:00|||||||||11
1624381450000|2021-06-22 17:04:10|||||||||27
1624381460000|2021-06-22 17:04:20|||||||||18
1624381470000|2021-06-22 17:04:30|||||||||21
1624381480000|2021-06-22 17:04:40|||||||||14
1624381490000|2021-06-22 17:04:50|||||||||6
1624381500000|2021-06-22 17:05:00|||||||||2
1624381530000|2021-06-22 17:05:30|||||||||1
1624381540000|2021-06-22 17:05:40|||||||||6
1624381560000|2021-06-22 17:06:00|||||||||10
1624381570000|2021-06-22 17:06:10|||||||||16
1624381580000|2021-06-22 17:06:20|||||||||2
1624381590000|2021-06-22 17:06:30|||||||||2
1624381600000|2021-06-22 17:06:40|||||||||18
1624381610000|2021-06-22 17:06:50|||||||||2
1624381640000|2021-06-22 17:07:20|||||||||28
1624381650000|2021-06-22 17:07:30|||||||||2
1624381680000|2021-06-22 17:08:00|||||||||3
1624381710000|2021-06-22 17:08:30|||||||||2
1624381720000|2021-06-22 17:08:40|||||||||2
1624381740000|2021-06-22 17:09:00|||||||||3
1624381750000|2021-06-22 17:09:10|||||||||2
1624381760000|2021-06-22 17:09:20|||||||||3
1624381770000|2021-06-22 17:09:30|||||||||2
1624381780000|2021-06-22 17:09:40|||||||||1
1624381790000|2021-06-22 17:09:50|||||||||3
1624381800000|2021-06-22 17:10:00|||||||||4
1624381810000|2021-06-22 17:10:10|||||||||1
1624381830000|2021-06-22 17:10:30|||||||||3
1624381860000|2021-06-22 17:11:00|||||||||2
1624381870000|2021-06-22 17:11:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|63
1624381880000|2021-06-22 17:11:20|||||||||2
1624381900000|2021-06-22 17:11:40|||||||||12
1624381910000|2021-06-22 17:11:50|||||||||1
1624381920000|2021-06-22 17:12:00|||||||||7
1624381940000|2021-06-22 17:12:20|||||||||4
1624381950000|2021-06-22 17:12:30|||||||||1
1624381960000|2021-06-22 17:12:40|||||||||5
1624381970000|2021-06-22 17:12:50|||||||||2
1624382010000|2021-06-22 17:13:30|||||||||3
1624382020000|2021-06-22 17:13:40|||||||||2
1624382030000|2021-06-22 17:13:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1624382040000|2021-06-22 17:14:00|||||||||1
1624382050000|2021-06-22 17:14:10|||||||||2
1624382060000|2021-06-22 17:14:20|||||||||2
1624382070000|2021-06-22 17:14:30|||||||||1
1624382090000|2021-06-22 17:14:50|||||||||6
1624382100000|2021-06-22 17:15:00|||||||||3
1624382110000|2021-06-22 17:15:10|||||||||15
1624382120000|2021-06-22 17:15:20|||||||||23
1624382150000|2021-06-22 17:15:50|||||||||5
1624382170000|2021-06-22 17:16:10|||||||||40
1624382180000|2021-06-22 17:16:20|||||||||10
1624382210000|2021-06-22 17:16:50|||||||||7
1624382220000|2021-06-22 17:17:00|||||||||7
1624382230000|2021-06-22 17:17:10|||||||||2
1624382240000|2021-06-22 17:17:20|||||||||2
1624382250000|2021-06-22 17:17:30|||||||||2
1624382270000|2021-06-22 17:17:50|||||||||8
1624382280000|2021-06-22 17:18:00|||||||||3
1624382290000|2021-06-22 17:18:10|||||||||41
1624382300000|2021-06-22 17:18:20|||||||||2
1624382310000|2021-06-22 17:18:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|25
1624382330000|2021-06-22 17:18:50|||||||||2
1624382350000|2021-06-22 17:19:10|||||||||1
1624382400000|2021-06-22 17:20:00|||||||||4
1624382470000|2021-06-22 17:21:10|||||||||1
1624382500000|2021-06-22 17:21:40|||||||||25
1624382510000|2021-06-22 17:21:50|||||||||1
1624382520000|2021-06-22 17:22:00|||||||||2
1624382540000|2021-06-22 17:22:20|||||||||1
1624382560000|2021-06-22 17:22:40|||||||||2
1624382570000|2021-06-22 17:22:50|||||||||2
1624382590000|2021-06-22 17:23:10|||||||||2
1624382600000|2021-06-22 17:23:20|||||||||13
1624382630000|2021-06-22 17:23:50|||||||||2
1624382650000|2021-06-22 17:24:10|||||||||1
1624382670000|2021-06-22 17:24:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|5
1624382690000|2021-06-22 17:24:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1624382700000|2021-06-22 17:25:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1624382720000|2021-06-22 17:25:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|56
1624382730000|2021-06-22 17:25:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1624382740000|2021-06-22 17:25:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|24
1624382750000|2021-06-22 17:25:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1624382770000|2021-06-22 17:26:10|||||||||1
1624382800000|2021-06-22 17:26:40|||||||||6
1624382860000|2021-06-22 17:27:40|||||||||1
1624382890000|2021-06-22 17:28:10|||||||||1
1624382920000|2021-06-22 17:28:40|||||||||2
1624382940000|2021-06-22 17:29:00|||||||||1
1624382950000|2021-06-22 17:29:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|32
1624382960000|2021-06-22 17:29:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|35
1624382970000|2021-06-22 17:29:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1624383020000|2021-06-22 17:30:20|||||||||51
1624383030000|2021-06-22 17:30:30|||||||||1
1624383040000|2021-06-22 17:30:40|||||||||1
1624383050000|2021-06-22 17:30:50|||||||||15
1624383060000|2021-06-22 17:31:00|||||||||4
1624383080000|2021-06-22 17:31:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|70
1624383110000|2021-06-22 17:31:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|30
1624383120000|2021-06-22 17:32:00|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|34
1624383130000|2021-06-22 17:32:10|||||||||7
1624383170000|2021-06-22 17:32:50|||||||||5
1624383200000|2021-06-22 17:33:20|19.62|19.46|19.64|19.48|19.64|19.48|19.6|19.44|62
1624383210000|2021-06-22 17:33:30|||||||||4
1624383230000|2021-06-22 17:33:50|19.6|19.44|19.62|19.46|19.64|19.48|19.6|19.44|6
1624383240000|2021-06-22 17:34:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1624383290000|2021-06-22 17:34:50|||||||||14
1624383360000|2021-06-22 17:36:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1624383370000|2021-06-22 17:36:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1624383380000|2021-06-22 17:36:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1624383510000|2021-06-22 17:38:30|||||||||2
1624383540000|2021-06-22 17:39:00|||||||||24
1624383550000|2021-06-22 17:39:10|||||||||1
1624383560000|2021-06-22 17:39:20|||||||||1
1624383590000|2021-06-22 17:39:50|||||||||10
1624383610000|2021-06-22 17:40:10|||||||||50
1624383650000|2021-06-22 17:40:50|||||||||39
1624383700000|2021-06-22 17:41:40|||||||||2
1624383710000|2021-06-22 17:41:50|||||||||2
1624383760000|2021-06-22 17:42:40|||||||||1
1624383770000|2021-06-22 17:42:50|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|74
1624383780000|2021-06-22 17:43:00|||||||||24
1624383820000|2021-06-22 17:43:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1624383830000|2021-06-22 17:43:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|74
1624383850000|2021-06-22 17:44:10|||||||||6
1624383860000|2021-06-22 17:44:20|||||||||1
1624383870000|2021-06-22 17:44:30|||||||||1
1624383990000|2021-06-22 17:46:30|||||||||16
1624384100000|2021-06-22 17:48:20|||||||||2
1624384110000|2021-06-22 17:48:30|||||||||1
1624384120000|2021-06-22 17:48:40|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|39
1624384130000|2021-06-22 17:48:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1624384170000|2021-06-22 17:49:30|||||||||37
1624384200000|2021-06-22 17:50:00|||||||||1
1624384250000|2021-06-22 17:50:50|||||||||2
1624384280000|2021-06-22 17:51:20|||||||||2
1624384300000|2021-06-22 17:51:40|||||||||1
1624384320000|2021-06-22 17:52:00|||||||||2
1624384340000|2021-06-22 17:52:20|||||||||1
1624384380000|2021-06-22 17:53:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|122
1624384390000|2021-06-22 17:53:10|||||||||1
1624384400000|2021-06-22 17:53:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|22
1624384410000|2021-06-22 17:53:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1624384440000|2021-06-22 17:54:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|23
1624384450000|2021-06-22 17:54:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1624384460000|2021-06-22 17:54:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|12
1624384470000|2021-06-22 17:54:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|10
1624384480000|2021-06-22 17:54:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1624384490000|2021-06-22 17:54:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|21
1624384500000|2021-06-22 17:55:00|||||||||1
1624384540000|2021-06-22 17:55:40|||||||||2
1624384550000|2021-06-22 17:55:50|19.68|19.52|19.69|19.53|19.69|19.53|19.65|19.49|158
1624384560000|2021-06-22 17:56:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|56
1624384570000|2021-06-22 17:56:10|19.67|19.51|19.65|19.49|19.69|19.53|19.65|19.49|16
1624384580000|2021-06-22 17:56:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|11
1624384590000|2021-06-22 17:56:30|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|1
1624384600000|2021-06-22 17:56:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1624384620000|2021-06-22 17:57:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|27
1624384630000|2021-06-22 17:57:10|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|0
1624384650000|2021-06-22 17:57:30|||||||||10
1624384700000|2021-06-22 17:58:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|5
1624384770000|2021-06-22 17:59:30|||||||||32
1624384810000|2021-06-22 18:00:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|4
1624384820000|2021-06-22 18:00:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|8
1624384830000|2021-06-22 18:00:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1624384840000|2021-06-22 18:00:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1624384850000|2021-06-22 18:00:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1624384860000|2021-06-22 18:01:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|11
1624384940000|2021-06-22 18:02:20|||||||||16
1624384950000|2021-06-22 18:02:30|||||||||6
1624384970000|2021-06-22 18:02:50|||||||||11
1624384980000|2021-06-22 18:03:00|||||||||5
1624384990000|2021-06-22 18:03:10|||||||||2
1624385030000|2021-06-22 18:03:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1624385060000|2021-06-22 18:04:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1624385100000|2021-06-22 18:05:00|||||||||1
1624385110000|2021-06-22 18:05:10|||||||||2
1624385120000|2021-06-22 18:05:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1624385130000|2021-06-22 18:05:30|||||||||1
1624385140000|2021-06-22 18:05:40|||||||||2
1624385150000|2021-06-22 18:05:50|||||||||1
1624385160000|2021-06-22 18:06:00|||||||||3
1624385170000|2021-06-22 18:06:10|||||||||2
1624385180000|2021-06-22 18:06:20|||||||||1
1624385190000|2021-06-22 18:06:30|||||||||2
1624385200000|2021-06-22 18:06:40|||||||||2
1624385210000|2021-06-22 18:06:50|||||||||4
1624385220000|2021-06-22 18:07:00|||||||||1
1624385230000|2021-06-22 18:07:10|||||||||2
1624385240000|2021-06-22 18:07:20|||||||||1
1624385250000|2021-06-22 18:07:30|||||||||1
1624385260000|2021-06-22 18:07:40|||||||||2
1624385270000|2021-06-22 18:07:50|||||||||1
1624385280000|2021-06-22 18:08:00|||||||||1
1624385290000|2021-06-22 18:08:10|||||||||2
1624385300000|2021-06-22 18:08:20|||||||||2
1624385310000|2021-06-22 18:08:30|||||||||2
1624385320000|2021-06-22 18:08:40|||||||||2
1624385330000|2021-06-22 18:08:50|||||||||1
1624385340000|2021-06-22 18:09:00|||||||||3
1624385350000|2021-06-22 18:09:10|||||||||1
1624385360000|2021-06-22 18:09:20|||||||||2
1624385370000|2021-06-22 18:09:30|||||||||4
1624385380000|2021-06-22 18:09:40|||||||||1
1624385390000|2021-06-22 18:09:50|||||||||3
1624385400000|2021-06-22 18:10:00|||||||||2
1624385410000|2021-06-22 18:10:10|||||||||1
1624385420000|2021-06-22 18:10:20|||||||||1
1624385430000|2021-06-22 18:10:30|||||||||2
1624385440000|2021-06-22 18:10:40|||||||||3
1624385450000|2021-06-22 18:10:50|||||||||1
1624385460000|2021-06-22 18:11:00|||||||||2
1624385470000|2021-06-22 18:11:10|||||||||1
1624385480000|2021-06-22 18:11:20|||||||||1
1624385490000|2021-06-22 18:11:30|||||||||2
1624385500000|2021-06-22 18:11:40|||||||||3
1624385510000|2021-06-22 18:11:50|||||||||1
1624385520000|2021-06-22 18:12:00|||||||||3
1624385530000|2021-06-22 18:12:10|||||||||1
1624385540000|2021-06-22 18:12:20|||||||||1
1624385550000|2021-06-22 18:12:30|||||||||2
1624385560000|2021-06-22 18:12:40|||||||||8
1624385570000|2021-06-22 18:12:50|||||||||7
1624385580000|2021-06-22 18:13:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|44
1624385590000|2021-06-22 18:13:10|||||||||1
1624385600000|2021-06-22 18:13:20|||||||||2
1624385610000|2021-06-22 18:13:30|||||||||3
1624385620000|2021-06-22 18:13:40|||||||||3
1624385630000|2021-06-22 18:13:50|||||||||2
1624385640000|2021-06-22 18:14:00|||||||||2
1624385650000|2021-06-22 18:14:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|18
1624385660000|2021-06-22 18:14:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1624385670000|2021-06-22 18:14:30|||||||||2
1624385680000|2021-06-22 18:14:40|||||||||1
1624385690000|2021-06-22 18:14:50|||||||||2
1624385700000|2021-06-22 18:15:00|||||||||4
1624385710000|2021-06-22 18:15:10|||||||||6
1624385720000|2021-06-22 18:15:20|||||||||2
1624385730000|2021-06-22 18:15:30|||||||||1
1624385740000|2021-06-22 18:15:40|||||||||1
1624385750000|2021-06-22 18:15:50|||||||||4
1624385760000|2021-06-22 18:16:00|||||||||2
1624385770000|2021-06-22 18:16:10|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|4
1624385780000|2021-06-22 18:16:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|76
1624385790000|2021-06-22 18:16:30|||||||||1
1624385800000|2021-06-22 18:16:40|||||||||2
1624385810000|2021-06-22 18:16:50|||||||||2
1624385820000|2021-06-22 18:17:00|||||||||1
1624385830000|2021-06-22 18:17:10|||||||||1
1624385840000|2021-06-22 18:17:20|||||||||3
1624385850000|2021-06-22 18:17:30|||||||||1
1624385860000|2021-06-22 18:17:40|||||||||1
1624385870000|2021-06-22 18:17:50|||||||||2
1624385880000|2021-06-22 18:18:00|||||||||2
1624385890000|2021-06-22 18:18:10|||||||||1
1624385900000|2021-06-22 18:18:20|||||||||2
1624385910000|2021-06-22 18:18:30|||||||||2
1624385920000|2021-06-22 18:18:40|||||||||1
1624385930000|2021-06-22 18:18:50|||||||||2
1624385940000|2021-06-22 18:19:00|||||||||1
1624385950000|2021-06-22 18:19:10|||||||||2
1624385960000|2021-06-22 18:19:20|||||||||3
1624385970000|2021-06-22 18:19:30|||||||||1
1624385980000|2021-06-22 18:19:40|||||||||2
1624385990000|2021-06-22 18:19:50|||||||||1
1624386020000|2021-06-22 18:20:20|||||||||1
1624386030000|2021-06-22 18:20:30|||||||||1
1624386040000|2021-06-22 18:20:40|||||||||1
1624386050000|2021-06-22 18:20:50|||||||||1
1624386060000|2021-06-22 18:21:00|||||||||1
1624386070000|2021-06-22 18:21:10|||||||||22
1624386080000|2021-06-22 18:21:20|||||||||13
1624386090000|2021-06-22 18:21:30|||||||||13
1624386100000|2021-06-22 18:21:40|||||||||1
1624386110000|2021-06-22 18:21:50|||||||||5
1624386130000|2021-06-22 18:22:10|||||||||5
1624386160000|2021-06-22 18:22:40|||||||||1
1624386180000|2021-06-22 18:23:00|||||||||1
1624386200000|2021-06-22 18:23:20|||||||||1
1624386220000|2021-06-22 18:23:40|||||||||1
1624386230000|2021-06-22 18:23:50|||||||||2
1624386240000|2021-06-22 18:24:00|||||||||3
1624386250000|2021-06-22 18:24:10|||||||||1
1624386260000|2021-06-22 18:24:20|||||||||1
1624386270000|2021-06-22 18:24:30|||||||||4
1624386300000|2021-06-22 18:25:00|||||||||2
1624386310000|2021-06-22 18:25:10|||||||||1
1624386340000|2021-06-22 18:25:40|||||||||2
1624386370000|2021-06-22 18:26:10|||||||||2
1624386380000|2021-06-22 18:26:20|||||||||2
1624386420000|2021-06-22 18:27:00|||||||||44
1624386430000|2021-06-22 18:27:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1624386450000|2021-06-22 18:27:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1624386470000|2021-06-22 18:27:50|||||||||37
1624386480000|2021-06-22 18:28:00|||||||||10
1624386490000|2021-06-22 18:28:10|||||||||7
1624386510000|2021-06-22 18:28:30|||||||||20
1624386520000|2021-06-22 18:28:40|||||||||21
1624386530000|2021-06-22 18:28:50|||||||||10
1624386550000|2021-06-22 18:29:10|||||||||2
1624386560000|2021-06-22 18:29:20|||||||||1
1624386590000|2021-06-22 18:29:50|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|174
1624386600000|2021-06-22 18:30:00|||||||||2
1624386620000|2021-06-22 18:30:20|||||||||45
1624386630000|2021-06-22 18:30:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|34
1624386640000|2021-06-22 18:30:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1624386650000|2021-06-22 18:30:50|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|7
1624386660000|2021-06-22 18:31:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|16
1624386670000|2021-06-22 18:31:10|||||||||1
1624386700000|2021-06-22 18:31:40|||||||||1
1624386720000|2021-06-22 18:32:00|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|47
1624386740000|2021-06-22 18:32:20|||||||||2
1624386750000|2021-06-22 18:32:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|3
1624386770000|2021-06-22 18:32:50|||||||||1
1624386780000|2021-06-22 18:33:00|||||||||2
1624386790000|2021-06-22 18:33:10|||||||||1
1624386810000|2021-06-22 18:33:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|6
1624386820000|2021-06-22 18:33:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1624386830000|2021-06-22 18:33:50|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|1
1624386840000|2021-06-22 18:34:00|||||||||5
1624386850000|2021-06-22 18:34:10|||||||||3
1624386860000|2021-06-22 18:34:20|||||||||3
1624386880000|2021-06-22 18:34:40|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|4
1624386890000|2021-06-22 18:34:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1624386900000|2021-06-22 18:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1624386910000|2021-06-22 18:35:10|||||||||3
1624386920000|2021-06-22 18:35:20|||||||||3
1624386940000|2021-06-22 18:35:40|||||||||3
1624386950000|2021-06-22 18:35:50|||||||||2
1624386960000|2021-06-22 18:36:00|||||||||5
1624386970000|2021-06-22 18:36:10|||||||||1
1624386980000|2021-06-22 18:36:20|||||||||3
1624386990000|2021-06-22 18:36:30|||||||||11
1624387000000|2021-06-22 18:36:40|||||||||2
1624387020000|2021-06-22 18:37:00|||||||||1
1624387030000|2021-06-22 18:37:10|||||||||2
1624387040000|2021-06-22 18:37:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1624387050000|2021-06-22 18:37:30|||||||||1
1624387060000|2021-06-22 18:37:40|||||||||1
1624387070000|2021-06-22 18:37:50|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|17
1624387080000|2021-06-22 18:38:00|||||||||4
1624387100000|2021-06-22 18:38:20|||||||||1
1624387110000|2021-06-22 18:38:30|||||||||2
1624387140000|2021-06-22 18:39:00|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|11
1624387150000|2021-06-22 18:39:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|10
1624387160000|2021-06-22 18:39:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1624387170000|2021-06-22 18:39:30|||||||||1
1624387180000|2021-06-22 18:39:40|||||||||17
1624387210000|2021-06-22 18:40:10|||||||||1
1624387220000|2021-06-22 18:40:20|||||||||1
1624387230000|2021-06-22 18:40:30|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|12
1624387240000|2021-06-22 18:40:40|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|5
1624387250000|2021-06-22 18:40:50|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|67
1624387260000|2021-06-22 18:41:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1624387280000|2021-06-22 18:41:20|19.56|19.4|19.56|19.4|19.6|19.44|19.56|19.4|51
1624387290000|2021-06-22 18:41:30|||||||||11
1624387300000|2021-06-22 18:41:40|||||||||2
1624387320000|2021-06-22 18:42:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1624387340000|2021-06-22 18:42:20|||||||||26
1624387350000|2021-06-22 18:42:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1624387370000|2021-06-22 18:42:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1624387380000|2021-06-22 18:43:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1624387390000|2021-06-22 18:43:10|||||||||2
1624387400000|2021-06-22 18:43:20|||||||||17
1624387410000|2021-06-22 18:43:30|||||||||6
1624387420000|2021-06-22 18:43:40|||||||||23
1624387430000|2021-06-22 18:43:50|||||||||30
1624387450000|2021-06-22 18:44:10|||||||||1
1624387460000|2021-06-22 18:44:20|||||||||11
1624387490000|2021-06-22 18:44:50|||||||||1
1624387500000|2021-06-22 18:45:00|||||||||96
1624387510000|2021-06-22 18:45:10|||||||||7
1624387520000|2021-06-22 18:45:20|||||||||4
1624387530000|2021-06-22 18:45:30|||||||||57
1624387560000|2021-06-22 18:46:00|||||||||30
1624387630000|2021-06-22 18:47:10|||||||||47
1624387650000|2021-06-22 18:47:30|||||||||2
1624387660000|2021-06-22 18:47:40|||||||||16
1624387670000|2021-06-22 18:47:50|||||||||2
1624387690000|2021-06-22 18:48:10|||||||||1
1624387700000|2021-06-22 18:48:20|||||||||14
1624387730000|2021-06-22 18:48:50|||||||||1
1624387740000|2021-06-22 18:49:00|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|44
1624387750000|2021-06-22 18:49:10|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|18
1624387760000|2021-06-22 18:49:20|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|7
1624387770000|2021-06-22 18:49:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|3
1624387790000|2021-06-22 18:49:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|7
1624387800000|2021-06-22 18:50:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1624387810000|2021-06-22 18:50:10|19.58|19.42|19.61|19.45|19.61|19.45|19.56|19.4|14
1624387820000|2021-06-22 18:50:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1624387830000|2021-06-22 18:50:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1624387840000|2021-06-22 18:50:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1624387870000|2021-06-22 18:51:10|||||||||10
1624387880000|2021-06-22 18:51:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|41
1624387890000|2021-06-22 18:51:30|||||||||1
1624387940000|2021-06-22 18:52:20|||||||||3
1624387980000|2021-06-22 18:53:00|||||||||3
1624388000000|2021-06-22 18:53:20|||||||||3
1624388010000|2021-06-22 18:53:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|127
1624388030000|2021-06-22 18:53:50|||||||||1
1624388040000|2021-06-22 18:54:00|||||||||4
1624388070000|2021-06-22 18:54:30|||||||||4
1624388130000|2021-06-22 18:55:30|||||||||3
1624388140000|2021-06-22 18:55:40|||||||||12
1624388180000|2021-06-22 18:56:20|||||||||44
1624388190000|2021-06-22 18:56:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|44
1624388200000|2021-06-22 18:56:40|||||||||6
1624388210000|2021-06-22 18:56:50|||||||||7
1624388220000|2021-06-22 18:57:00|||||||||18
1624388230000|2021-06-22 18:57:10|||||||||26
1624388250000|2021-06-22 18:57:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|57
1624388260000|2021-06-22 18:57:40|19.5|19.34|19.5|19.34|19.51|19.35|19.46|19.3|65
1624388270000|2021-06-22 18:57:50|||||||||5
1624388280000|2021-06-22 18:58:00|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|31
1624388290000|2021-06-22 18:58:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|75
1624388300000|2021-06-22 18:58:20|19.5|19.34|19.48|19.32|19.51|19.35|19.48|19.32|31
1624388310000|2021-06-22 18:58:30|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|6
1624388340000|2021-06-22 18:59:00|||||||||9
1624388380000|2021-06-22 18:59:40|||||||||9
1624388390000|2021-06-22 18:59:50|||||||||4
1624388430000|2021-06-22 19:00:30|||||||||2
1624388440000|2021-06-22 19:00:40|||||||||2
1624388450000|2021-06-22 19:00:50|||||||||4
1624388470000|2021-06-22 19:01:10|||||||||2
1624480260000|2021-06-23 20:31:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|276
1624480280000|2021-06-23 20:31:20|||||||||2
1624480330000|2021-06-23 20:32:10|||||||||1
1624480350000|2021-06-23 20:32:30|||||||||25
1624480360000|2021-06-23 20:32:40|||||||||2
1624480420000|2021-06-23 20:33:40|||||||||3
1624480470000|2021-06-23 20:34:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1624480500000|2021-06-23 20:35:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1624480520000|2021-06-23 20:35:20|||||||||2
1624480530000|2021-06-23 20:35:30|||||||||2
1624480550000|2021-06-23 20:35:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1624480560000|2021-06-23 20:36:00|||||||||1
1624480570000|2021-06-23 20:36:10|||||||||2
1624480580000|2021-06-23 20:36:20|||||||||1
1624480600000|2021-06-23 20:36:40|||||||||3
1624480610000|2021-06-23 20:36:50|||||||||1
1624480620000|2021-06-23 20:37:00|||||||||1
1624480640000|2021-06-23 20:37:20|||||||||1
1624480650000|2021-06-23 20:37:30|||||||||1
1624480660000|2021-06-23 20:37:40|||||||||1
1624480670000|2021-06-23 20:37:50|||||||||1
1624480680000|2021-06-23 20:38:00|||||||||2
1624480690000|2021-06-23 20:38:10|||||||||1
1624480710000|2021-06-23 20:38:30|||||||||1
1624480730000|2021-06-23 20:38:50|||||||||1
1624481120000|2021-06-23 20:45:20|||||||||1
1624481490000|2021-06-23 20:51:30|||||||||1
1624481630000|2021-06-23 20:53:50|||||||||1
1624481710000|2021-06-23 20:55:10|||||||||2
1624481720000|2021-06-23 20:55:20|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|3
1624481730000|2021-06-23 20:55:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1624481750000|2021-06-23 20:55:50|||||||||6
1624481760000|2021-06-23 20:56:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1624481790000|2021-06-23 20:56:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1624481800000|2021-06-23 20:56:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1624481940000|2021-06-23 20:59:00|||||||||2
1624481950000|2021-06-23 20:59:10|||||||||10
1624481960000|2021-06-23 20:59:20|||||||||3
1624481990000|2021-06-23 20:59:50|||||||||12
1624485600000|2021-06-23 22:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624485650000|2021-06-23 22:00:50|||||||||2
1624485710000|2021-06-23 22:01:50|||||||||1
1624485740000|2021-06-23 22:02:20|||||||||52
1624485750000|2021-06-23 22:02:30|||||||||1
1624485890000|2021-06-23 22:04:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|44
1624485900000|2021-06-23 22:05:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1624485940000|2021-06-23 22:05:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|11
1624485950000|2021-06-23 22:05:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624485960000|2021-06-23 22:06:00|||||||||1
1624486010000|2021-06-23 22:06:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1624486060000|2021-06-23 22:07:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1624486070000|2021-06-23 22:07:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624486080000|2021-06-23 22:08:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624486320000|2021-06-23 22:12:00|||||||||3
1624486450000|2021-06-23 22:14:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1624486620000|2021-06-23 22:17:00|||||||||33
1624486700000|2021-06-23 22:18:20|||||||||1
1624486780000|2021-06-23 22:19:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1624486820000|2021-06-23 22:20:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624486870000|2021-06-23 22:21:10|||||||||7
1624487080000|2021-06-23 22:24:40|||||||||20
1624487180000|2021-06-23 22:26:20|||||||||6
1624487300000|2021-06-23 22:28:20|||||||||2
1624487740000|2021-06-23 22:35:40|||||||||1
1624487850000|2021-06-23 22:37:30|||||||||1
1624487980000|2021-06-23 22:39:40|||||||||29
1624488430000|2021-06-23 22:47:10|||||||||4
1624488830000|2021-06-23 22:53:50|||||||||2
1624488910000|2021-06-23 22:55:10|||||||||1
1624488920000|2021-06-23 22:55:20|||||||||1
1624488930000|2021-06-23 22:55:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1624488960000|2021-06-23 22:56:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1624488990000|2021-06-23 22:56:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624489000000|2021-06-23 22:56:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1624489060000|2021-06-23 22:57:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624489070000|2021-06-23 22:57:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1624489080000|2021-06-23 22:58:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624489090000|2021-06-23 22:58:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624489100000|2021-06-23 22:58:20|||||||||2
1624489110000|2021-06-23 22:58:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624489120000|2021-06-23 22:58:40|||||||||1
1624489260000|2021-06-23 23:01:00|||||||||1
1624490030000|2021-06-23 23:13:50|||||||||1
1624490640000|2021-06-23 23:24:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1624490700000|2021-06-23 23:25:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624490710000|2021-06-23 23:25:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624491130000|2021-06-23 23:32:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1624491150000|2021-06-23 23:32:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1624491300000|2021-06-23 23:35:00|||||||||1
1624491360000|2021-06-23 23:36:00|||||||||1
1624492000000|2021-06-23 23:46:40|||||||||1
1624492030000|2021-06-23 23:47:10|||||||||1
1624492080000|2021-06-23 23:48:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624492120000|2021-06-23 23:48:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624492180000|2021-06-23 23:49:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624492190000|2021-06-23 23:49:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624492200000|2021-06-23 23:50:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1624492210000|2021-06-23 23:50:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624492220000|2021-06-23 23:50:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1624492230000|2021-06-23 23:50:30|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|0
1624492240000|2021-06-23 23:50:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1624492250000|2021-06-23 23:50:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624492270000|2021-06-23 23:51:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1624492280000|2021-06-23 23:51:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1624492290000|2021-06-23 23:51:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1624492310000|2021-06-23 23:51:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624492320000|2021-06-23 23:52:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624492800000|2021-06-24 00:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|4
1624492810000|2021-06-24 00:00:10|||||||||30
1624492840000|2021-06-24 00:00:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624492850000|2021-06-24 00:00:50|||||||||12
1624492890000|2021-06-24 00:01:30|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|1
1624492900000|2021-06-24 00:01:40|||||||||4
1624492920000|2021-06-24 00:02:00|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|2
1624493100000|2021-06-24 00:05:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624493110000|2021-06-24 00:05:10|||||||||1
1624493120000|2021-06-24 00:05:20|||||||||4
1624493140000|2021-06-24 00:05:40|||||||||2
1624493160000|2021-06-24 00:06:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|2
1624493170000|2021-06-24 00:06:10|||||||||1
1624493180000|2021-06-24 00:06:20|||||||||1
1624493200000|2021-06-24 00:06:40|||||||||1
1624493210000|2021-06-24 00:06:50|||||||||2
1624493240000|2021-06-24 00:07:20|||||||||2
1624493250000|2021-06-24 00:07:30|||||||||1
1624493260000|2021-06-24 00:07:40|||||||||1
1624493270000|2021-06-24 00:07:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|20
1624493400000|2021-06-24 00:10:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1624493410000|2021-06-24 00:10:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|20
1624493420000|2021-06-24 00:10:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|5
1624493520000|2021-06-24 00:12:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624493530000|2021-06-24 00:12:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1624493760000|2021-06-24 00:16:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|41
1624493770000|2021-06-24 00:16:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1624493780000|2021-06-24 00:16:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1624493810000|2021-06-24 00:16:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1624494440000|2021-06-24 00:27:20|||||||||1
1624494450000|2021-06-24 00:27:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|20
1624494490000|2021-06-24 00:28:10|||||||||3
1624494530000|2021-06-24 00:28:50|||||||||1
1624494710000|2021-06-24 00:31:50|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|7
1624494730000|2021-06-24 00:32:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1624494940000|2021-06-24 00:35:40|||||||||1
1624494990000|2021-06-24 00:36:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1624495300000|2021-06-24 00:41:40|||||||||6
1624495310000|2021-06-24 00:41:50|||||||||12
1624495450000|2021-06-24 00:44:10|||||||||6
1624496360000|2021-06-24 00:59:20|||||||||1
1624496650000|2021-06-24 01:04:10|||||||||2
1624497720000|2021-06-24 01:22:00|||||||||4
1624497870000|2021-06-24 01:24:30|||||||||1
1624498240000|2021-06-24 01:30:40|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|52
1624498250000|2021-06-24 01:30:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1624498270000|2021-06-24 01:31:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1624498620000|2021-06-24 01:37:00|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|8
1624498670000|2021-06-24 01:37:50|||||||||2
1624498680000|2021-06-24 01:38:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|23
1624498750000|2021-06-24 01:39:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1624498990000|2021-06-24 01:43:10|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1624499100000|2021-06-24 01:45:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1624499110000|2021-06-24 01:45:10|||||||||1
1624499220000|2021-06-24 01:47:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624499600000|2021-06-24 01:53:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1624499620000|2021-06-24 01:53:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624499920000|2021-06-24 01:58:40|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1624500010000|2021-06-24 02:00:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624500030000|2021-06-24 02:00:30|||||||||1
1624500130000|2021-06-24 02:02:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624500320000|2021-06-24 02:05:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1624500330000|2021-06-24 02:05:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624500400000|2021-06-24 02:06:40|||||||||2
1624500460000|2021-06-24 02:07:40|||||||||1
1624500580000|2021-06-24 02:09:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1624501340000|2021-06-24 02:22:20|||||||||1
1624501350000|2021-06-24 02:22:30|||||||||3
1624502280000|2021-06-24 02:38:00|||||||||1
1624503310000|2021-06-24 02:55:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624503380000|2021-06-24 02:56:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624503930000|2021-06-24 03:05:30|||||||||1
1624504010000|2021-06-24 03:06:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624504020000|2021-06-24 03:07:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624504370000|2021-06-24 03:12:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1624504380000|2021-06-24 03:13:00|18.83|18.67|18.81|18.65|18.85|18.69|18.81|18.65|7
1624504440000|2021-06-24 03:14:00|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|1
1624504470000|2021-06-24 03:14:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1624504640000|2021-06-24 03:17:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624504670000|2021-06-24 03:17:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624504800000|2021-06-24 03:20:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1624505120000|2021-06-24 03:25:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1624505660000|2021-06-24 03:34:20|||||||||3
1624505820000|2021-06-24 03:37:00|||||||||3
1624505890000|2021-06-24 03:38:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|34
1624505900000|2021-06-24 03:38:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1624505930000|2021-06-24 03:38:50|||||||||2
1624505950000|2021-06-24 03:39:10|||||||||7
1624505960000|2021-06-24 03:39:20|||||||||12
1624506120000|2021-06-24 03:42:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1624507510000|2021-06-24 04:05:10|||||||||1
1624508960000|2021-06-24 04:29:20|||||||||3
1624509000000|2021-06-24 04:30:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624509010000|2021-06-24 04:30:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624509570000|2021-06-24 04:39:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624509580000|2021-06-24 04:39:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624509590000|2021-06-24 04:39:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|4
1624509660000|2021-06-24 04:41:00|||||||||18
1624509790000|2021-06-24 04:43:10|||||||||1
1624511180000|2021-06-24 05:06:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624511460000|2021-06-24 05:11:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|64
1624511700000|2021-06-24 05:15:00|||||||||6
1624511740000|2021-06-24 05:15:40|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|1
1624511870000|2021-06-24 05:17:50|||||||||2
1624512510000|2021-06-24 05:28:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|15
1624512560000|2021-06-24 05:29:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1624512730000|2021-06-24 05:32:10|||||||||1
1624512840000|2021-06-24 05:34:00|||||||||4
1624512860000|2021-06-24 05:34:20|||||||||11
1624512870000|2021-06-24 05:34:30|||||||||2
1624512880000|2021-06-24 05:34:40|||||||||3
1624512990000|2021-06-24 05:36:30|||||||||2
1624513360000|2021-06-24 05:42:40|||||||||2
1624513370000|2021-06-24 05:42:50|||||||||8
1624513440000|2021-06-24 05:44:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|39
1624513530000|2021-06-24 05:45:30|||||||||3
1624513560000|2021-06-24 05:46:00|||||||||1
1624513570000|2021-06-24 05:46:10|||||||||4
1624513580000|2021-06-24 05:46:20|||||||||4
1624513590000|2021-06-24 05:46:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1624514340000|2021-06-24 05:59:00|||||||||8
1624514350000|2021-06-24 05:59:10|||||||||19
1624514450000|2021-06-24 06:00:50|||||||||1
1624514470000|2021-06-24 06:01:10|||||||||1
1624514580000|2021-06-24 06:03:00|||||||||13
1624514720000|2021-06-24 06:05:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|43
1624514810000|2021-06-24 06:06:50|||||||||1
1624514960000|2021-06-24 06:09:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624515400000|2021-06-24 06:16:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624515500000|2021-06-24 06:18:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624515660000|2021-06-24 06:21:00|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|41
1624515670000|2021-06-24 06:21:10|||||||||6
1624515880000|2021-06-24 06:24:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624515900000|2021-06-24 06:25:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624516080000|2021-06-24 06:28:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624516130000|2021-06-24 06:28:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624516170000|2021-06-24 06:29:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624516200000|2021-06-24 06:30:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624516220000|2021-06-24 06:30:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624516230000|2021-06-24 06:30:30|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|5
1624516240000|2021-06-24 06:30:40|||||||||2
1624516290000|2021-06-24 06:31:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624516300000|2021-06-24 06:31:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1624516310000|2021-06-24 06:31:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624516380000|2021-06-24 06:33:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1624516440000|2021-06-24 06:34:00|||||||||4
1624516500000|2021-06-24 06:35:00|||||||||5
1624516540000|2021-06-24 06:35:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624516550000|2021-06-24 06:35:50|||||||||7
1624516590000|2021-06-24 06:36:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624516830000|2021-06-24 06:40:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|60
1624516860000|2021-06-24 06:41:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1624517730000|2021-06-24 06:55:30|||||||||2
1624517980000|2021-06-24 06:59:40|||||||||2
1624518010000|2021-06-24 07:00:10|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|17
1624518060000|2021-06-24 07:01:00|||||||||2
1624518100000|2021-06-24 07:01:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624518160000|2021-06-24 07:02:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1624518340000|2021-06-24 07:05:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|58
1624518360000|2021-06-24 07:06:00|||||||||3
1624518370000|2021-06-24 07:06:10|||||||||2
1624518380000|2021-06-24 07:06:20|18.75|18.59|18.72|18.56|18.77|18.61|18.72|18.56|32
1624518400000|2021-06-24 07:06:40|||||||||6
1624518450000|2021-06-24 07:07:30|||||||||3
1624518850000|2021-06-24 07:14:10|||||||||2
1624518880000|2021-06-24 07:14:40|||||||||1
1624518890000|2021-06-24 07:14:50|||||||||1
1624518900000|2021-06-24 07:15:00|||||||||1
1624518920000|2021-06-24 07:15:20|||||||||1
1624518930000|2021-06-24 07:15:30|||||||||1
1624518940000|2021-06-24 07:15:40|||||||||1
1624518950000|2021-06-24 07:15:50|||||||||1
1624518960000|2021-06-24 07:16:00|||||||||1
1624518980000|2021-06-24 07:16:20|||||||||2
1624519000000|2021-06-24 07:16:40|||||||||1
1624519010000|2021-06-24 07:16:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|33
1624519370000|2021-06-24 07:22:50|||||||||2
1624519430000|2021-06-24 07:23:50|||||||||20
1624519560000|2021-06-24 07:26:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|30
1624519620000|2021-06-24 07:27:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|11
1624519640000|2021-06-24 07:27:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624519650000|2021-06-24 07:27:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1624519790000|2021-06-24 07:29:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624519860000|2021-06-24 07:31:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|71
1624519950000|2021-06-24 07:32:30|18.84|18.68|18.86|18.7|18.86|18.7|18.82|18.66|56
1624519980000|2021-06-24 07:33:00|||||||||1
1624520130000|2021-06-24 07:35:30|18.82|18.66|18.82|18.66|18.86|18.7|18.82|18.66|8
1624520250000|2021-06-24 07:37:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624520280000|2021-06-24 07:38:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1624520300000|2021-06-24 07:38:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624520310000|2021-06-24 07:38:30|||||||||1
1624520340000|2021-06-24 07:39:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1624520370000|2021-06-24 07:39:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|19
1624520430000|2021-06-24 07:40:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1624520440000|2021-06-24 07:40:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624520450000|2021-06-24 07:40:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1624520460000|2021-06-24 07:41:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624520540000|2021-06-24 07:42:20|||||||||1
1624520590000|2021-06-24 07:43:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|32
1624520630000|2021-06-24 07:43:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1624520640000|2021-06-24 07:44:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624521070000|2021-06-24 07:51:10|||||||||1
1624521280000|2021-06-24 07:54:40|||||||||2
1624521380000|2021-06-24 07:56:20|||||||||5
1624521600000|2021-06-24 08:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|24
1624521650000|2021-06-24 08:00:50|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|3
1624521700000|2021-06-24 08:01:40|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|19
1624521710000|2021-06-24 08:01:50|18.71|18.55|18.67|18.51|18.72|18.56|18.67|18.51|17
1624521720000|2021-06-24 08:02:00|||||||||5
1624521730000|2021-06-24 08:02:10|18.72|18.56|18.72|18.56|18.72|18.56|18.67|18.51|24
1624521740000|2021-06-24 08:02:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1624521750000|2021-06-24 08:02:30|||||||||11
1624521780000|2021-06-24 08:03:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|6
1624521790000|2021-06-24 08:03:10|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|7
1624521800000|2021-06-24 08:03:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1624521810000|2021-06-24 08:03:30|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|0
1624521820000|2021-06-24 08:03:40|18.69|18.53|18.72|18.56|18.72|18.56|18.67|18.51|0
1624521830000|2021-06-24 08:03:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1624521840000|2021-06-24 08:04:00|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|2
1624521850000|2021-06-24 08:04:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1624521860000|2021-06-24 08:04:20|||||||||5
1624521880000|2021-06-24 08:04:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1624521890000|2021-06-24 08:04:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624521900000|2021-06-24 08:05:00|||||||||8
1624521920000|2021-06-24 08:05:20|||||||||15
1624521930000|2021-06-24 08:05:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624522020000|2021-06-24 08:07:00|||||||||1
1624522030000|2021-06-24 08:07:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1624522040000|2021-06-24 08:07:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1624522080000|2021-06-24 08:08:00|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|1
1624522120000|2021-06-24 08:08:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624522150000|2021-06-24 08:09:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|37
1624522170000|2021-06-24 08:09:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1624522180000|2021-06-24 08:09:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624522280000|2021-06-24 08:11:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624522350000|2021-06-24 08:12:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1624522360000|2021-06-24 08:12:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624522370000|2021-06-24 08:12:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1624522380000|2021-06-24 08:13:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1624522400000|2021-06-24 08:13:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1624522480000|2021-06-24 08:14:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624522490000|2021-06-24 08:14:50|18.72|18.56|18.67|18.51|18.72|18.56|18.67|18.51|5
1624522530000|2021-06-24 08:15:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624522540000|2021-06-24 08:15:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624522830000|2021-06-24 08:20:30|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|12
1624522840000|2021-06-24 08:20:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|33
1624522890000|2021-06-24 08:21:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1624523130000|2021-06-24 08:25:30|||||||||1
1624523140000|2021-06-24 08:25:40|||||||||5
1624523160000|2021-06-24 08:26:00|||||||||2
1624523290000|2021-06-24 08:28:10|||||||||2
1624523590000|2021-06-24 08:33:10|||||||||2
1624523770000|2021-06-24 08:36:10|||||||||1
1624523840000|2021-06-24 08:37:20|||||||||6
1624523970000|2021-06-24 08:39:30|||||||||1
1624524020000|2021-06-24 08:40:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|43
1624524030000|2021-06-24 08:40:30|||||||||8
1624524040000|2021-06-24 08:40:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|10
1624524090000|2021-06-24 08:41:30|||||||||5
1624524100000|2021-06-24 08:41:40|||||||||2
1624524130000|2021-06-24 08:42:10|||||||||1
1624524190000|2021-06-24 08:43:10|||||||||5
1624524310000|2021-06-24 08:45:10|||||||||4
1624524510000|2021-06-24 08:48:30|||||||||1
1624524810000|2021-06-24 08:53:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|43
1624524820000|2021-06-24 08:53:40|||||||||15
1624524840000|2021-06-24 08:54:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|27
1624524850000|2021-06-24 08:54:10|||||||||2
1624524930000|2021-06-24 08:55:30|||||||||1
1624524970000|2021-06-24 08:56:10|||||||||1
1624524980000|2021-06-24 08:56:20|||||||||1
1624525010000|2021-06-24 08:56:50|||||||||3
1624525020000|2021-06-24 08:57:00|||||||||1
1624525500000|2021-06-24 09:05:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|18
1624525520000|2021-06-24 09:05:20|||||||||5
1624525570000|2021-06-24 09:06:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624525580000|2021-06-24 09:06:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624525710000|2021-06-24 09:08:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1624525720000|2021-06-24 09:08:40|||||||||2
1624525760000|2021-06-24 09:09:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1624525820000|2021-06-24 09:10:20|||||||||1
1624525830000|2021-06-24 09:10:30|||||||||1
1624526030000|2021-06-24 09:13:50|||||||||5
1624526100000|2021-06-24 09:15:00|||||||||4
1624526110000|2021-06-24 09:15:10|||||||||1
1624526140000|2021-06-24 09:15:40|||||||||7
1624526150000|2021-06-24 09:15:50|||||||||2
1624526160000|2021-06-24 09:16:00|||||||||5
1624526170000|2021-06-24 09:16:10|||||||||1
1624526180000|2021-06-24 09:16:20|||||||||1
1624526240000|2021-06-24 09:17:20|||||||||1
1624526250000|2021-06-24 09:17:30|||||||||4
1624526620000|2021-06-24 09:23:40|||||||||1
1624526770000|2021-06-24 09:26:10|||||||||1
1624526790000|2021-06-24 09:26:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|62
1624526850000|2021-06-24 09:27:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1624526880000|2021-06-24 09:28:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1624526890000|2021-06-24 09:28:10|||||||||2
1624527110000|2021-06-24 09:31:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1624527290000|2021-06-24 09:34:50|||||||||1
1624527530000|2021-06-24 09:38:50|||||||||1
1624527670000|2021-06-24 09:41:10|||||||||12
1624527700000|2021-06-24 09:41:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|55
1624527710000|2021-06-24 09:41:50|||||||||9
1624527960000|2021-06-24 09:46:00|||||||||5
1624528100000|2021-06-24 09:48:20|||||||||3
1624528280000|2021-06-24 09:51:20|||||||||1
1624528490000|2021-06-24 09:54:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624528510000|2021-06-24 09:55:10|||||||||3
1624528680000|2021-06-24 09:58:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1624528700000|2021-06-24 09:58:20|||||||||4
1624528780000|2021-06-24 09:59:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1624528930000|2021-06-24 10:02:10|||||||||1
1624528990000|2021-06-24 10:03:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624529040000|2021-06-24 10:04:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624529050000|2021-06-24 10:04:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624529060000|2021-06-24 10:04:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624529220000|2021-06-24 10:07:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1624529270000|2021-06-24 10:07:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624529570000|2021-06-24 10:12:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1624529890000|2021-06-24 10:18:10|||||||||15
1624529980000|2021-06-24 10:19:40|||||||||10
1624530100000|2021-06-24 10:21:40|||||||||6
1624530120000|2021-06-24 10:22:00|||||||||2
1624530180000|2021-06-24 10:23:00|||||||||4
1624530610000|2021-06-24 10:30:10|||||||||1
1624530860000|2021-06-24 10:34:20|||||||||5
1624531820000|2021-06-24 10:50:20|||||||||1
1624532140000|2021-06-24 10:55:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1624532200000|2021-06-24 10:56:40|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|8
1624532230000|2021-06-24 10:57:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1624532280000|2021-06-24 10:58:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624532390000|2021-06-24 10:59:50|||||||||3
1624532400000|2021-06-24 11:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624532420000|2021-06-24 11:00:20|||||||||5
1624532440000|2021-06-24 11:00:40|||||||||10
1624532540000|2021-06-24 11:02:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624532650000|2021-06-24 11:04:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624532710000|2021-06-24 11:05:10|||||||||2
1624532740000|2021-06-24 11:05:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1624532770000|2021-06-24 11:06:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1624532830000|2021-06-24 11:07:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1624533000000|2021-06-24 11:10:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1624533160000|2021-06-24 11:12:40|||||||||1
1624533260000|2021-06-24 11:14:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624533270000|2021-06-24 11:14:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624533510000|2021-06-24 11:18:30|||||||||1
1624533520000|2021-06-24 11:18:40|||||||||26
1624533860000|2021-06-24 11:24:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1624533880000|2021-06-24 11:24:40|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|25
1624533900000|2021-06-24 11:25:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624533960000|2021-06-24 11:26:00|||||||||4
1624533990000|2021-06-24 11:26:30|||||||||3
1624534000000|2021-06-24 11:26:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1624534020000|2021-06-24 11:27:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1624534030000|2021-06-24 11:27:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1624534090000|2021-06-24 11:28:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1624534200000|2021-06-24 11:30:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1624534210000|2021-06-24 11:30:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1624534430000|2021-06-24 11:33:50|||||||||2
1624534570000|2021-06-24 11:36:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1624534630000|2021-06-24 11:37:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|19
1624534780000|2021-06-24 11:39:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|11
1624534840000|2021-06-24 11:40:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1624535050000|2021-06-24 11:44:10|||||||||7
1624535070000|2021-06-24 11:44:30|||||||||12
1624535090000|2021-06-24 11:44:50|||||||||4
1624535100000|2021-06-24 11:45:00|||||||||11
1624535110000|2021-06-24 11:45:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1624535180000|2021-06-24 11:46:20|||||||||1
1624535680000|2021-06-24 11:54:40|||||||||1
1624535710000|2021-06-24 11:55:10|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|5
1624535780000|2021-06-24 11:56:20|||||||||1
1624535910000|2021-06-24 11:58:30|||||||||1
1624535980000|2021-06-24 11:59:40|||||||||2
1624536280000|2021-06-24 12:04:40|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|13
1624536290000|2021-06-24 12:04:50|||||||||18
1624536300000|2021-06-24 12:05:00|||||||||2
1624536320000|2021-06-24 12:05:20|||||||||53
1624536330000|2021-06-24 12:05:30|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|23
1624536340000|2021-06-24 12:05:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1624536350000|2021-06-24 12:05:50|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|122
1624536360000|2021-06-24 12:06:00|||||||||51
1624536370000|2021-06-24 12:06:10|||||||||6
1624536390000|2021-06-24 12:06:30|||||||||7
1624536450000|2021-06-24 12:07:30|||||||||1
1624536480000|2021-06-24 12:08:00|||||||||1
1624536500000|2021-06-24 12:08:20|||||||||1
1624536570000|2021-06-24 12:09:30|||||||||1
1624536630000|2021-06-24 12:10:30|||||||||3
1624536660000|2021-06-24 12:11:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1624536690000|2021-06-24 12:11:30|||||||||1
1624536710000|2021-06-24 12:11:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1624536720000|2021-06-24 12:12:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624536850000|2021-06-24 12:14:10|||||||||4
1624536870000|2021-06-24 12:14:30|||||||||1
1624536880000|2021-06-24 12:14:40|||||||||1
1624536900000|2021-06-24 12:15:00|||||||||1
1624536910000|2021-06-24 12:15:10|||||||||2
1624536940000|2021-06-24 12:15:40|||||||||1
1624536950000|2021-06-24 12:15:50|||||||||1
1624536960000|2021-06-24 12:16:00|||||||||1
1624536970000|2021-06-24 12:16:10|||||||||2
1624536980000|2021-06-24 12:16:20|||||||||1
1624536990000|2021-06-24 12:16:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1624537020000|2021-06-24 12:17:00|||||||||1
1624537110000|2021-06-24 12:18:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|77
1624537150000|2021-06-24 12:19:10|||||||||11
1624537180000|2021-06-24 12:19:40|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|10
1624537200000|2021-06-24 12:20:00|||||||||2
1624537320000|2021-06-24 12:22:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|11
1624537330000|2021-06-24 12:22:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624537380000|2021-06-24 12:23:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1624537520000|2021-06-24 12:25:20|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|13
1624537530000|2021-06-24 12:25:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1624537590000|2021-06-24 12:26:30|||||||||1
1624537650000|2021-06-24 12:27:30|||||||||1
1624537680000|2021-06-24 12:28:00|18.51|18.35|18.52|18.36|18.53|18.37|18.51|18.35|8
1624537690000|2021-06-24 12:28:10|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|8
1624537730000|2021-06-24 12:28:50|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|10
1624537740000|2021-06-24 12:29:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624537760000|2021-06-24 12:29:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|1
1624537770000|2021-06-24 12:29:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624537780000|2021-06-24 12:29:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624537790000|2021-06-24 12:29:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624537810000|2021-06-24 12:30:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|5
1624537820000|2021-06-24 12:30:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1624537830000|2021-06-24 12:30:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|17
1624537840000|2021-06-24 12:30:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1624537850000|2021-06-24 12:30:50|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624537860000|2021-06-24 12:31:00|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624537870000|2021-06-24 12:31:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624537880000|2021-06-24 12:31:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1624537890000|2021-06-24 12:31:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624537920000|2021-06-24 12:32:00|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|3
1624537940000|2021-06-24 12:32:20|||||||||1
1624537990000|2021-06-24 12:33:10|||||||||1
1624538040000|2021-06-24 12:34:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1624538050000|2021-06-24 12:34:10|||||||||25
1624538070000|2021-06-24 12:34:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|9
1624538080000|2021-06-24 12:34:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1624538090000|2021-06-24 12:34:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624538100000|2021-06-24 12:35:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624538110000|2021-06-24 12:35:10|||||||||1
1624538120000|2021-06-24 12:35:20|||||||||1
1624538300000|2021-06-24 12:38:20|||||||||2
1624538370000|2021-06-24 12:39:30|||||||||1
1624538500000|2021-06-24 12:41:40|||||||||1
1624538630000|2021-06-24 12:43:50|||||||||2
1624538670000|2021-06-24 12:44:30|||||||||1
1624538710000|2021-06-24 12:45:10|||||||||1
1624538740000|2021-06-24 12:45:40|||||||||7
1624538870000|2021-06-24 12:47:50|||||||||4
1624538890000|2021-06-24 12:48:10|||||||||11
1624538900000|2021-06-24 12:48:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1624538920000|2021-06-24 12:48:40|||||||||2
1624538940000|2021-06-24 12:49:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624538950000|2021-06-24 12:49:10|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|21
1624538960000|2021-06-24 12:49:20|||||||||1
1624538970000|2021-06-24 12:49:30|||||||||1
1624539000000|2021-06-24 12:50:00|||||||||5
1624539010000|2021-06-24 12:50:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1624539020000|2021-06-24 12:50:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|1
1624539060000|2021-06-24 12:51:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1624539070000|2021-06-24 12:51:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|5
1624539090000|2021-06-24 12:51:30|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|1
1624539110000|2021-06-24 12:51:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624539120000|2021-06-24 12:52:00|18.55|18.39|18.57|18.41|18.58|18.42|18.55|18.39|0
1624539130000|2021-06-24 12:52:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624539160000|2021-06-24 12:52:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|21
1624539170000|2021-06-24 12:52:50|||||||||4
1624539180000|2021-06-24 12:53:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1624539240000|2021-06-24 12:54:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624539250000|2021-06-24 12:54:10|||||||||6
1624539280000|2021-06-24 12:54:40|||||||||5
1624539290000|2021-06-24 12:54:50|||||||||4
1624539310000|2021-06-24 12:55:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624539390000|2021-06-24 12:56:30|||||||||1
1624539400000|2021-06-24 12:56:40|||||||||1
1624539440000|2021-06-24 12:57:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|33
1624539480000|2021-06-24 12:58:00|18.55|18.39|18.57|18.41|18.58|18.42|18.55|18.39|7
1624539490000|2021-06-24 12:58:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624539580000|2021-06-24 12:59:40|||||||||2
1624539610000|2021-06-24 13:00:10|||||||||4
1624539620000|2021-06-24 13:00:20|||||||||1
1624539690000|2021-06-24 13:01:30|||||||||4
1624539720000|2021-06-24 13:02:00|||||||||1
1624539750000|2021-06-24 13:02:30|||||||||1
1624539760000|2021-06-24 13:02:40|||||||||2
1624539770000|2021-06-24 13:02:50|||||||||4
1624539810000|2021-06-24 13:03:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|2
1624539820000|2021-06-24 13:03:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1624539830000|2021-06-24 13:03:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624539900000|2021-06-24 13:05:00|||||||||1
1624539960000|2021-06-24 13:06:00|||||||||1
1624539980000|2021-06-24 13:06:20|||||||||2
1624539990000|2021-06-24 13:06:30|||||||||1
1624540010000|2021-06-24 13:06:50|||||||||8
1624540060000|2021-06-24 13:07:40|||||||||1
1624540130000|2021-06-24 13:08:50|||||||||2
1624540180000|2021-06-24 13:09:40|||||||||1
1624540190000|2021-06-24 13:09:50|||||||||1
1624540380000|2021-06-24 13:13:00|||||||||1
1624540410000|2021-06-24 13:13:30|18.54|18.38|18.5|18.34|18.55|18.39|18.5|18.34|97
1624540510000|2021-06-24 13:15:10|||||||||1
1624540550000|2021-06-24 13:15:50|||||||||5
1624540590000|2021-06-24 13:16:30|||||||||4
1624540620000|2021-06-24 13:17:00|||||||||2
1624540660000|2021-06-24 13:17:40|||||||||2
1624540760000|2021-06-24 13:19:20|||||||||4
1624540780000|2021-06-24 13:19:40|||||||||5
1624540800000|2021-06-24 13:20:00|||||||||1
1624540810000|2021-06-24 13:20:10|18.55|18.39|18.55|18.39|18.55|18.39|18.5|18.34|38
1624540820000|2021-06-24 13:20:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624540860000|2021-06-24 13:21:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1624540870000|2021-06-24 13:21:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624540900000|2021-06-24 13:21:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624541000000|2021-06-24 13:23:20|||||||||1
1624541070000|2021-06-24 13:24:30|||||||||19
1624541110000|2021-06-24 13:25:10|||||||||1
1624541130000|2021-06-24 13:25:30|||||||||1
1624541310000|2021-06-24 13:28:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1624541320000|2021-06-24 13:28:40|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|0
1624541370000|2021-06-24 13:29:30|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|6
1624541380000|2021-06-24 13:29:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|45
1624541390000|2021-06-24 13:29:50|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|9
1624541400000|2021-06-24 13:30:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|22
1624541410000|2021-06-24 13:30:10|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|23
1624541420000|2021-06-24 13:30:20|18.5|18.34|18.5|18.34|18.54|18.38|18.5|18.34|4
1624541430000|2021-06-24 13:30:30|18.52|18.36|18.54|18.38|18.54|18.38|18.5|18.34|4
1624541440000|2021-06-24 13:30:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|44
1624541450000|2021-06-24 13:30:50|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|1
1624541460000|2021-06-24 13:31:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624541490000|2021-06-24 13:31:30|||||||||4
1624541510000|2021-06-24 13:31:50|||||||||2
1624541530000|2021-06-24 13:32:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|111
1624541580000|2021-06-24 13:33:00|18.49|18.33|18.49|18.33|18.5|18.34|18.45|18.29|46
1624541590000|2021-06-24 13:33:10|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|4
1624541610000|2021-06-24 13:33:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1624541620000|2021-06-24 13:33:40|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|27
1624541630000|2021-06-24 13:33:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|24
1624541640000|2021-06-24 13:34:00|||||||||2
1624541650000|2021-06-24 13:34:10|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|39
1624541660000|2021-06-24 13:34:20|||||||||2
1624541670000|2021-06-24 13:34:30|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|88
1624541680000|2021-06-24 13:34:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624541690000|2021-06-24 13:34:50|||||||||5
1624541700000|2021-06-24 13:35:00|||||||||12
1624541720000|2021-06-24 13:35:20|||||||||14
1624541760000|2021-06-24 13:36:00|||||||||1
1624541780000|2021-06-24 13:36:20|||||||||3
1624541790000|2021-06-24 13:36:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|35
1624541800000|2021-06-24 13:36:40|||||||||1
1624541810000|2021-06-24 13:36:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|33
1624541820000|2021-06-24 13:37:00|||||||||10
1624541830000|2021-06-24 13:37:10|||||||||10
1624541850000|2021-06-24 13:37:30|||||||||20
1624541860000|2021-06-24 13:37:40|||||||||2
1624541900000|2021-06-24 13:38:20|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|60
1624541910000|2021-06-24 13:38:30|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|3
1624541920000|2021-06-24 13:38:40|18.51|18.35|18.53|18.37|18.55|18.39|18.5|18.34|4
1624541930000|2021-06-24 13:38:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1624541950000|2021-06-24 13:39:10|||||||||1
1624541980000|2021-06-24 13:39:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|18
1624541990000|2021-06-24 13:39:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|5
1624542000000|2021-06-24 13:40:00|||||||||7
1624542020000|2021-06-24 13:40:20|||||||||11
1624542030000|2021-06-24 13:40:30|||||||||10
1624542040000|2021-06-24 13:40:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|9
1624542060000|2021-06-24 13:41:00|||||||||2
1624542080000|2021-06-24 13:41:20|18.54|18.38|18.55|18.39|18.55|18.39|18.5|18.34|55
1624542090000|2021-06-24 13:41:30|18.5|18.34|18.52|18.36|18.55|18.39|18.5|18.34|18
1624542120000|2021-06-24 13:42:00|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|12
1624542130000|2021-06-24 13:42:10|||||||||8
1624542140000|2021-06-24 13:42:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1624542150000|2021-06-24 13:42:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624542190000|2021-06-24 13:43:10|||||||||4
1624542200000|2021-06-24 13:43:20|||||||||3
1624542210000|2021-06-24 13:43:30|||||||||1
1624542220000|2021-06-24 13:43:40|||||||||2
1624542230000|2021-06-24 13:43:50|||||||||10
1624542240000|2021-06-24 13:44:00|||||||||8
1624542260000|2021-06-24 13:44:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|2
1624542270000|2021-06-24 13:44:30|||||||||15
1624542280000|2021-06-24 13:44:40|||||||||13
1624542290000|2021-06-24 13:44:50|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|35
1624542300000|2021-06-24 13:45:00|||||||||29
1624542310000|2021-06-24 13:45:10|||||||||5
1624542320000|2021-06-24 13:45:20|||||||||18
1624542330000|2021-06-24 13:45:30|||||||||1
1624542350000|2021-06-24 13:45:50|||||||||6
1624542370000|2021-06-24 13:46:10|||||||||5
1624542380000|2021-06-24 13:46:20|||||||||20
1624542390000|2021-06-24 13:46:30|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|9
1624542420000|2021-06-24 13:47:00|||||||||20
1624542460000|2021-06-24 13:47:40|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|10
1624542470000|2021-06-24 13:47:50|||||||||13
1624542480000|2021-06-24 13:48:00|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|31
1624542490000|2021-06-24 13:48:10|18.52|18.36|18.54|18.38|18.54|18.38|18.5|18.34|44
1624542500000|2021-06-24 13:48:20|18.52|18.36|18.54|18.38|18.54|18.38|18.5|18.34|26
1624542510000|2021-06-24 13:48:30|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|11
1624542520000|2021-06-24 13:48:40|18.54|18.38|18.52|18.36|18.54|18.38|18.5|18.34|1
1624542530000|2021-06-24 13:48:50|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1624542550000|2021-06-24 13:49:10|||||||||1
1624542560000|2021-06-24 13:49:20|||||||||11
1624542580000|2021-06-24 13:49:40|||||||||60
1624542640000|2021-06-24 13:50:40|||||||||2
1624542650000|2021-06-24 13:50:50|||||||||17
1624542660000|2021-06-24 13:51:00|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|34
1624542690000|2021-06-24 13:51:30|||||||||17
1624542700000|2021-06-24 13:51:40|||||||||10
1624542720000|2021-06-24 13:52:00|||||||||1
1624542740000|2021-06-24 13:52:20|||||||||53
1624542760000|2021-06-24 13:52:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|10
1624542770000|2021-06-24 13:52:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1624542780000|2021-06-24 13:53:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|21
1624542790000|2021-06-24 13:53:10|||||||||5
1624542810000|2021-06-24 13:53:30|||||||||2
1624542820000|2021-06-24 13:53:40|||||||||2
1624542830000|2021-06-24 13:53:50|||||||||3
1624542840000|2021-06-24 13:54:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1624542850000|2021-06-24 13:54:10|||||||||2
1624542860000|2021-06-24 13:54:20|||||||||2
1624542870000|2021-06-24 13:54:30|||||||||3
1624542880000|2021-06-24 13:54:40|||||||||2
1624542890000|2021-06-24 13:54:50|||||||||2
1624542900000|2021-06-24 13:55:00|||||||||1
1624542910000|2021-06-24 13:55:10|||||||||1
1624542920000|2021-06-24 13:55:20|||||||||14
1624542930000|2021-06-24 13:55:30|||||||||9
1624542950000|2021-06-24 13:55:50|||||||||1
1624542960000|2021-06-24 13:56:00|||||||||11
1624542970000|2021-06-24 13:56:10|||||||||10
1624542980000|2021-06-24 13:56:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1624542990000|2021-06-24 13:56:30|||||||||1
1624543000000|2021-06-24 13:56:40|||||||||1
1624543010000|2021-06-24 13:56:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1624543020000|2021-06-24 13:57:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|32
1624543030000|2021-06-24 13:57:10|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|11
1624543050000|2021-06-24 13:57:30|18.59|18.43|18.59|18.43|18.59|18.43|18.55|18.39|81
1624543060000|2021-06-24 13:57:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|15
1624543070000|2021-06-24 13:57:50|||||||||1
1624543080000|2021-06-24 13:58:00|||||||||1
1624543090000|2021-06-24 13:58:10|||||||||1
1624543100000|2021-06-24 13:58:20|||||||||2
1624543120000|2021-06-24 13:58:40|||||||||1
1624543130000|2021-06-24 13:58:50|||||||||5
1624543140000|2021-06-24 13:59:00|||||||||2
1624543160000|2021-06-24 13:59:20|||||||||1
1624543170000|2021-06-24 13:59:30|||||||||7
1624543180000|2021-06-24 13:59:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|30
1624543190000|2021-06-24 13:59:50|||||||||2
1624543200000|2021-06-24 14:00:00|18.57|18.41|18.59|18.43|18.59|18.43|18.55|18.39|26
1624543210000|2021-06-24 14:00:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|10
1624543220000|2021-06-24 14:00:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|29
1624543230000|2021-06-24 14:00:30|||||||||8
1624543240000|2021-06-24 14:00:40|||||||||22
1624543250000|2021-06-24 14:00:50|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|6
1624543260000|2021-06-24 14:01:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|9
1624543270000|2021-06-24 14:01:10|||||||||21
1624543280000|2021-06-24 14:01:20|||||||||11
1624543290000|2021-06-24 14:01:30|||||||||70
1624543310000|2021-06-24 14:01:50|||||||||21
1624543320000|2021-06-24 14:02:00|||||||||1
1624543330000|2021-06-24 14:02:10|||||||||1
1624543340000|2021-06-24 14:02:20|||||||||9
1624543350000|2021-06-24 14:02:30|||||||||1
1624543360000|2021-06-24 14:02:40|||||||||1
1624543370000|2021-06-24 14:02:50|||||||||1
1624543380000|2021-06-24 14:03:00|||||||||23
1624543390000|2021-06-24 14:03:10|||||||||7
1624543400000|2021-06-24 14:03:20|||||||||1
1624543410000|2021-06-24 14:03:30|||||||||9
1624543420000|2021-06-24 14:03:40|||||||||1
1624543430000|2021-06-24 14:03:50|||||||||2
1624543440000|2021-06-24 14:04:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|10
1624543450000|2021-06-24 14:04:10|||||||||16
1624543460000|2021-06-24 14:04:20|||||||||7
1624543470000|2021-06-24 14:04:30|||||||||11
1624543480000|2021-06-24 14:04:40|||||||||15
1624543490000|2021-06-24 14:04:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|12
1624543500000|2021-06-24 14:05:00|||||||||15
1624543510000|2021-06-24 14:05:10|||||||||36
1624543520000|2021-06-24 14:05:20|||||||||12
1624543530000|2021-06-24 14:05:30|||||||||1
1624543540000|2021-06-24 14:05:40|||||||||17
1624543550000|2021-06-24 14:05:50|||||||||1
1624543560000|2021-06-24 14:06:00|||||||||28
1624543570000|2021-06-24 14:06:10|||||||||7
1624543580000|2021-06-24 14:06:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|93
1624543590000|2021-06-24 14:06:30|||||||||26
1624543600000|2021-06-24 14:06:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|2
1624543610000|2021-06-24 14:06:50|||||||||1
1624543620000|2021-06-24 14:07:00|||||||||1
1624543630000|2021-06-24 14:07:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|5
1624543640000|2021-06-24 14:07:20|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|6
1624543650000|2021-06-24 14:07:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|19
1624543660000|2021-06-24 14:07:40|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|122
1624543670000|2021-06-24 14:07:50|18.51|18.35|18.51|18.35|18.52|18.36|18.49|18.33|21
1624543680000|2021-06-24 14:08:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1624543690000|2021-06-24 14:08:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1624543710000|2021-06-24 14:08:30|||||||||1
1624543720000|2021-06-24 14:08:40|||||||||1
1624543730000|2021-06-24 14:08:50|||||||||1
1624543740000|2021-06-24 14:09:00|||||||||1
1624543750000|2021-06-24 14:09:10|||||||||1
1624543760000|2021-06-24 14:09:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|13
1624543770000|2021-06-24 14:09:30|||||||||3
1624543780000|2021-06-24 14:09:40|||||||||4
1624543790000|2021-06-24 14:09:50|||||||||2
1624543800000|2021-06-24 14:10:00|||||||||1
1624543810000|2021-06-24 14:10:10|||||||||2
1624543820000|2021-06-24 14:10:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1624543830000|2021-06-24 14:10:30|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|37
1624543840000|2021-06-24 14:10:40|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|28
1624543850000|2021-06-24 14:10:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624543860000|2021-06-24 14:11:00|18.57|18.41|18.56|18.4|18.57|18.41|18.54|18.38|21
1624543870000|2021-06-24 14:11:10|18.57|18.41|18.57|18.41|18.57|18.41|18.54|18.38|1
1624543880000|2021-06-24 14:11:20|||||||||1
1624543890000|2021-06-24 14:11:30|||||||||1
1624543900000|2021-06-24 14:11:40|||||||||4
1624543920000|2021-06-24 14:12:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|10
1624543930000|2021-06-24 14:12:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|12
1624543940000|2021-06-24 14:12:20|18.54|18.38|18.54|18.38|18.56|18.4|18.54|18.38|14
1624543950000|2021-06-24 14:12:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1624543960000|2021-06-24 14:12:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1624543970000|2021-06-24 14:12:50|||||||||1
1624543980000|2021-06-24 14:13:00|||||||||11
1624543990000|2021-06-24 14:13:10|||||||||4
1624544000000|2021-06-24 14:13:20|||||||||4
1624544020000|2021-06-24 14:13:40|||||||||1
1624544030000|2021-06-24 14:13:50|||||||||2
1624544040000|2021-06-24 14:14:00|||||||||1
1624544050000|2021-06-24 14:14:10|||||||||1
1624544070000|2021-06-24 14:14:30|||||||||1
1624544080000|2021-06-24 14:14:40|||||||||4
1624544090000|2021-06-24 14:14:50|||||||||1
1624544100000|2021-06-24 14:15:00|||||||||18
1624544110000|2021-06-24 14:15:10|||||||||4
1624544120000|2021-06-24 14:15:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|3
1624544130000|2021-06-24 14:15:30|||||||||11
1624544140000|2021-06-24 14:15:40|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|44
1624544150000|2021-06-24 14:15:50|||||||||2
1624544160000|2021-06-24 14:16:00|||||||||11
1624544170000|2021-06-24 14:16:10|||||||||1
1624544180000|2021-06-24 14:16:20|||||||||1
1624544190000|2021-06-24 14:16:30|||||||||1
1624544200000|2021-06-24 14:16:40|||||||||1
1624544210000|2021-06-24 14:16:50|||||||||3
1624544220000|2021-06-24 14:17:00|||||||||1
1624544230000|2021-06-24 14:17:10|||||||||10
1624544240000|2021-06-24 14:17:20|||||||||3
1624544250000|2021-06-24 14:17:30|||||||||3
1624544260000|2021-06-24 14:17:40|||||||||1
1624544270000|2021-06-24 14:17:50|||||||||4
1624544280000|2021-06-24 14:18:00|||||||||4
1624544290000|2021-06-24 14:18:10|||||||||4
1624544300000|2021-06-24 14:18:20|||||||||2
1624544310000|2021-06-24 14:18:30|||||||||2
1624544320000|2021-06-24 14:18:40|||||||||2
1624544330000|2021-06-24 14:18:50|||||||||1
1624544340000|2021-06-24 14:19:00|||||||||8
1624544350000|2021-06-24 14:19:10|||||||||2
1624544360000|2021-06-24 14:19:20|||||||||1
1624544370000|2021-06-24 14:19:30|||||||||2
1624544380000|2021-06-24 14:19:40|||||||||5
1624544390000|2021-06-24 14:19:50|||||||||1
1624544400000|2021-06-24 14:20:00|||||||||1
1624544410000|2021-06-24 14:20:10|||||||||11
1624544420000|2021-06-24 14:20:20|||||||||5
1624544430000|2021-06-24 14:20:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|12
1624544440000|2021-06-24 14:20:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|11
1624544450000|2021-06-24 14:20:50|||||||||2
1624544460000|2021-06-24 14:21:00|||||||||1
1624544470000|2021-06-24 14:21:10|18.53|18.37|18.54|18.38|18.54|18.38|18.52|18.36|4
1624544480000|2021-06-24 14:21:20|18.52|18.36|18.52|18.36|18.54|18.38|18.52|18.36|14
1624544490000|2021-06-24 14:21:30|||||||||3
1624544500000|2021-06-24 14:21:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|3
1624544510000|2021-06-24 14:21:50|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|87
1624544520000|2021-06-24 14:22:00|||||||||30
1624544530000|2021-06-24 14:22:10|||||||||16
1624544540000|2021-06-24 14:22:20|||||||||1
1624544550000|2021-06-24 14:22:30|||||||||14
1624544560000|2021-06-24 14:22:40|||||||||1
1624544570000|2021-06-24 14:22:50|||||||||17
1624544580000|2021-06-24 14:23:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|28
1624544590000|2021-06-24 14:23:10|||||||||342
1624544600000|2021-06-24 14:23:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|68
1624544610000|2021-06-24 14:23:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|89
1624544620000|2021-06-24 14:23:40|||||||||4
1624544630000|2021-06-24 14:23:50|||||||||1
1624544640000|2021-06-24 14:24:00|||||||||31
1624544650000|2021-06-24 14:24:10|||||||||2
1624544660000|2021-06-24 14:24:20|||||||||5
1624544690000|2021-06-24 14:24:50|||||||||1
1624544700000|2021-06-24 14:25:00|||||||||37
1624544720000|2021-06-24 14:25:20|||||||||1
1624544740000|2021-06-24 14:25:40|||||||||30
1624544760000|2021-06-24 14:26:00|||||||||11
1624544770000|2021-06-24 14:26:10|||||||||3
1624544780000|2021-06-24 14:26:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|3
1624544790000|2021-06-24 14:26:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|1
1624544800000|2021-06-24 14:26:40|18.59|18.43|18.58|18.42|18.59|18.43|18.57|18.41|0
1624544810000|2021-06-24 14:26:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1624544820000|2021-06-24 14:27:00|||||||||20
1624544830000|2021-06-24 14:27:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1624544840000|2021-06-24 14:27:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1624544860000|2021-06-24 14:27:40|||||||||1
1624544880000|2021-06-24 14:28:00|||||||||1
1624544890000|2021-06-24 14:28:10|||||||||51
1624544900000|2021-06-24 14:28:20|||||||||40
1624544920000|2021-06-24 14:28:40|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|0
1624544930000|2021-06-24 14:28:50|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|1
1624544940000|2021-06-24 14:29:00|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|1
1624544950000|2021-06-24 14:29:10|||||||||1
1624544960000|2021-06-24 14:29:20|||||||||1
1624544970000|2021-06-24 14:29:30|||||||||15
1624544980000|2021-06-24 14:29:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1624544990000|2021-06-24 14:29:50|||||||||46
1624545000000|2021-06-24 14:30:00|||||||||1
1624545020000|2021-06-24 14:30:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|36
1624545030000|2021-06-24 14:30:30|18.59|18.43|18.58|18.42|18.59|18.43|18.57|18.41|0
1624545040000|2021-06-24 14:30:40|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|23
1624545050000|2021-06-24 14:30:50|||||||||1
1624545060000|2021-06-24 14:31:00|||||||||2
1624545100000|2021-06-24 14:31:40|||||||||8
1624545120000|2021-06-24 14:32:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1624545150000|2021-06-24 14:32:30|||||||||1
1624545170000|2021-06-24 14:32:50|||||||||1
1624545180000|2021-06-24 14:33:00|||||||||1
1624545190000|2021-06-24 14:33:10|||||||||1
1624545240000|2021-06-24 14:34:00|||||||||8
1624545250000|2021-06-24 14:34:10|||||||||28
1624545260000|2021-06-24 14:34:20|||||||||43
1624545270000|2021-06-24 14:34:30|||||||||11
1624545290000|2021-06-24 14:34:50|||||||||25
1624545320000|2021-06-24 14:35:20|||||||||5
1624545330000|2021-06-24 14:35:30|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|183
1624545360000|2021-06-24 14:36:00|||||||||18
1624545370000|2021-06-24 14:36:10|||||||||6
1624545380000|2021-06-24 14:36:20|||||||||2
1624545400000|2021-06-24 14:36:40|||||||||1
1624545420000|2021-06-24 14:37:00|||||||||1
1624545430000|2021-06-24 14:37:10|||||||||1
1624545480000|2021-06-24 14:38:00|||||||||1
1624545500000|2021-06-24 14:38:20|||||||||1
1624545510000|2021-06-24 14:38:30|||||||||2
1624545540000|2021-06-24 14:39:00|||||||||2
1624545570000|2021-06-24 14:39:30|||||||||10
1624545590000|2021-06-24 14:39:50|||||||||3
1624545600000|2021-06-24 14:40:00|||||||||4
1624545610000|2021-06-24 14:40:10|||||||||9
1624545620000|2021-06-24 14:40:20|||||||||50
1624545630000|2021-06-24 14:40:30|||||||||3
1624545640000|2021-06-24 14:40:40|||||||||3
1624545650000|2021-06-24 14:40:50|||||||||23
1624545660000|2021-06-24 14:41:00|||||||||27
1624545680000|2021-06-24 14:41:20|||||||||1
1624545690000|2021-06-24 14:41:30|||||||||2
1624545710000|2021-06-24 14:41:50|||||||||32
1624545720000|2021-06-24 14:42:00|||||||||1
1624545730000|2021-06-24 14:42:10|||||||||1
1624545760000|2021-06-24 14:42:40|||||||||2
1624545790000|2021-06-24 14:43:10|||||||||1
1624545840000|2021-06-24 14:44:00|||||||||3
1624545850000|2021-06-24 14:44:10|||||||||26
1624545870000|2021-06-24 14:44:30|||||||||2
1624545900000|2021-06-24 14:45:00|||||||||1
1624545920000|2021-06-24 14:45:20|||||||||10
1624545960000|2021-06-24 14:46:00|||||||||6
1624545970000|2021-06-24 14:46:10|||||||||4
1624545980000|2021-06-24 14:46:20|||||||||4
1624545990000|2021-06-24 14:46:30|||||||||12
1624546000000|2021-06-24 14:46:40|||||||||3
1624546010000|2021-06-24 14:46:50|||||||||10
1624546020000|2021-06-24 14:47:00|||||||||6
1624546030000|2021-06-24 14:47:10|||||||||11
1624546040000|2021-06-24 14:47:20|||||||||10
1624546050000|2021-06-24 14:47:30|||||||||53
1624546070000|2021-06-24 14:47:50|||||||||2
1624546080000|2021-06-24 14:48:00|||||||||3
1624546090000|2021-06-24 14:48:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1624546100000|2021-06-24 14:48:20|||||||||1
1624546110000|2021-06-24 14:48:30|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|7
1624546120000|2021-06-24 14:48:40|||||||||32
1624546130000|2021-06-24 14:48:50|||||||||6
1624546140000|2021-06-24 14:49:00|||||||||2
1624546150000|2021-06-24 14:49:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|137
1624546160000|2021-06-24 14:49:20|||||||||43
1624546200000|2021-06-24 14:50:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|75
1624546220000|2021-06-24 14:50:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624546240000|2021-06-24 14:50:40|||||||||1
1624546250000|2021-06-24 14:50:50|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|1
1624546260000|2021-06-24 14:51:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|20
1624546270000|2021-06-24 14:51:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1624546280000|2021-06-24 14:51:20|||||||||5
1624546310000|2021-06-24 14:51:50|||||||||4
1624546320000|2021-06-24 14:52:00|||||||||13
1624546340000|2021-06-24 14:52:20|||||||||3
1624546350000|2021-06-24 14:52:30|||||||||4
1624546360000|2021-06-24 14:52:40|||||||||12
1624546380000|2021-06-24 14:53:00|||||||||1
1624546410000|2021-06-24 14:53:30|||||||||1
1624546420000|2021-06-24 14:53:40|||||||||1
1624546430000|2021-06-24 14:53:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|24
1624546440000|2021-06-24 14:54:00|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|104
1624546460000|2021-06-24 14:54:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624546500000|2021-06-24 14:55:00|18.6|18.44|18.59|18.43|18.62|18.46|18.59|18.43|48
1624546510000|2021-06-24 14:55:10|||||||||4
1624546640000|2021-06-24 14:57:20|||||||||26
1624546650000|2021-06-24 14:57:30|||||||||6
1624546660000|2021-06-24 14:57:40|||||||||4
1624546670000|2021-06-24 14:57:50|||||||||2
1624546730000|2021-06-24 14:58:50|||||||||5
1624546740000|2021-06-24 14:59:00|||||||||1
1624546760000|2021-06-24 14:59:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|43
1624546770000|2021-06-24 14:59:30|||||||||1
1624546780000|2021-06-24 14:59:40|||||||||3
1624546790000|2021-06-24 14:59:50|||||||||6
1624546800000|2021-06-24 15:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|43
1624546830000|2021-06-24 15:00:30|||||||||1
1624546850000|2021-06-24 15:00:50|||||||||110
1624546890000|2021-06-24 15:01:30|||||||||2
1624546920000|2021-06-24 15:02:00|||||||||17
1624546930000|2021-06-24 15:02:10|||||||||4
1624546940000|2021-06-24 15:02:20|||||||||5
1624546950000|2021-06-24 15:02:30|||||||||18
1624546980000|2021-06-24 15:03:00|||||||||13
1624547000000|2021-06-24 15:03:20|||||||||1
1624547010000|2021-06-24 15:03:30|||||||||15
1624547020000|2021-06-24 15:03:40|||||||||3
1624547040000|2021-06-24 15:04:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|16
1624547050000|2021-06-24 15:04:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1624547070000|2021-06-24 15:04:30|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|2
1624547080000|2021-06-24 15:04:40|||||||||1
1624547100000|2021-06-24 15:05:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624547160000|2021-06-24 15:06:00|||||||||4
1624547180000|2021-06-24 15:06:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624547210000|2021-06-24 15:06:50|||||||||1
1624547220000|2021-06-24 15:07:00|||||||||1
1624547230000|2021-06-24 15:07:10|||||||||1
1624547240000|2021-06-24 15:07:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|1
1624547250000|2021-06-24 15:07:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624547280000|2021-06-24 15:08:00|||||||||1
1624547300000|2021-06-24 15:08:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624547310000|2021-06-24 15:08:30|||||||||1
1624547330000|2021-06-24 15:08:50|||||||||21
1624547340000|2021-06-24 15:09:00|||||||||3
1624547350000|2021-06-24 15:09:10|||||||||5
1624547360000|2021-06-24 15:09:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|42
1624547370000|2021-06-24 15:09:30|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|10
1624547400000|2021-06-24 15:10:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|3
1624547420000|2021-06-24 15:10:20|||||||||1
1624547450000|2021-06-24 15:10:50|18.61|18.45|18.63|18.47|18.63|18.47|18.59|18.43|31
1624547460000|2021-06-24 15:11:00|||||||||14
1624547470000|2021-06-24 15:11:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624547480000|2021-06-24 15:11:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624547490000|2021-06-24 15:11:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624547500000|2021-06-24 15:11:40|||||||||1
1624547510000|2021-06-24 15:11:50|||||||||1
1624547520000|2021-06-24 15:12:00|||||||||5
1624547540000|2021-06-24 15:12:20|||||||||1
1624547550000|2021-06-24 15:12:30|||||||||7
1624547570000|2021-06-24 15:12:50|||||||||2
1624547580000|2021-06-24 15:13:00|||||||||13
1624547590000|2021-06-24 15:13:10|||||||||1
1624547610000|2021-06-24 15:13:30|||||||||1
1624547630000|2021-06-24 15:13:50|||||||||1
1624547650000|2021-06-24 15:14:10|||||||||1
1624547670000|2021-06-24 15:14:30|||||||||5
1624547720000|2021-06-24 15:15:20|||||||||2
1624547730000|2021-06-24 15:15:30|||||||||1
1624547760000|2021-06-24 15:16:00|||||||||10
1624547770000|2021-06-24 15:16:10|||||||||46
1624547790000|2021-06-24 15:16:30|||||||||2
1624547830000|2021-06-24 15:17:10|||||||||1
1624547840000|2021-06-24 15:17:20|||||||||5
1624547850000|2021-06-24 15:17:30|||||||||1
1624547860000|2021-06-24 15:17:40|||||||||1
1624547870000|2021-06-24 15:17:50|||||||||10
1624547890000|2021-06-24 15:18:10|||||||||1
1624547900000|2021-06-24 15:18:20|||||||||2
1624547930000|2021-06-24 15:18:50|||||||||1
1624547940000|2021-06-24 15:19:00|||||||||1
1624547970000|2021-06-24 15:19:30|||||||||2
1624548000000|2021-06-24 15:20:00|||||||||12
1624548010000|2021-06-24 15:20:10|||||||||3
1624548020000|2021-06-24 15:20:20|||||||||17
1624548030000|2021-06-24 15:20:30|||||||||2
1624548040000|2021-06-24 15:20:40|||||||||1
1624548050000|2021-06-24 15:20:50|||||||||1
1624548060000|2021-06-24 15:21:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1624548070000|2021-06-24 15:21:10|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|99
1624548080000|2021-06-24 15:21:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1624548090000|2021-06-24 15:21:30|18.65|18.49|18.67|18.51|18.69|18.53|18.65|18.49|7
1624548100000|2021-06-24 15:21:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1624548110000|2021-06-24 15:21:50|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1624548130000|2021-06-24 15:22:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|13
1624548140000|2021-06-24 15:22:20|||||||||1
1624548160000|2021-06-24 15:22:40|||||||||9
1624548180000|2021-06-24 15:23:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|7
1624548190000|2021-06-24 15:23:10|18.65|18.49|18.67|18.51|18.69|18.53|18.65|18.49|20
1624548200000|2021-06-24 15:23:20|18.65|18.49|18.67|18.51|18.69|18.53|18.65|18.49|6
1624548210000|2021-06-24 15:23:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1624548270000|2021-06-24 15:24:30|||||||||2
1624548290000|2021-06-24 15:24:50|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|7
1624548300000|2021-06-24 15:25:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|31
1624548310000|2021-06-24 15:25:10|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|0
1624548320000|2021-06-24 15:25:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624548330000|2021-06-24 15:25:30|||||||||5
1624548400000|2021-06-24 15:26:40|||||||||1
1624548420000|2021-06-24 15:27:00|||||||||12
1624548440000|2021-06-24 15:27:20|||||||||8
1624548450000|2021-06-24 15:27:30|||||||||1
1624548460000|2021-06-24 15:27:40|||||||||4
1624548480000|2021-06-24 15:28:00|||||||||1
1624548490000|2021-06-24 15:28:10|||||||||8
1624548500000|2021-06-24 15:28:20|||||||||7
1624548510000|2021-06-24 15:28:30|||||||||14
1624548520000|2021-06-24 15:28:40|||||||||12
1624548530000|2021-06-24 15:28:50|||||||||13
1624548540000|2021-06-24 15:29:00|||||||||13
1624548550000|2021-06-24 15:29:10|||||||||12
1624548560000|2021-06-24 15:29:20|||||||||12
1624548570000|2021-06-24 15:29:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|40
1624548590000|2021-06-24 15:29:50|||||||||8
1624548610000|2021-06-24 15:30:10|||||||||4
1624548620000|2021-06-24 15:30:20|||||||||3
1624548640000|2021-06-24 15:30:40|||||||||15
1624548740000|2021-06-24 15:32:20|||||||||1
1624548760000|2021-06-24 15:32:40|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|46
1624548770000|2021-06-24 15:32:50|||||||||3
1624548780000|2021-06-24 15:33:00|||||||||1
1624548790000|2021-06-24 15:33:10|||||||||6
1624548800000|2021-06-24 15:33:20|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|9
1624548810000|2021-06-24 15:33:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1624548840000|2021-06-24 15:34:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|1
1624548850000|2021-06-24 15:34:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|48
1624548860000|2021-06-24 15:34:20|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|73
1624548890000|2021-06-24 15:34:50|||||||||1
1624548900000|2021-06-24 15:35:00|||||||||2
1624548920000|2021-06-24 15:35:20|||||||||3
1624548930000|2021-06-24 15:35:30|||||||||1
1624548950000|2021-06-24 15:35:50|||||||||1
1624548970000|2021-06-24 15:36:10|||||||||1
1624548980000|2021-06-24 15:36:20|||||||||1
1624549020000|2021-06-24 15:37:00|||||||||1
1624549030000|2021-06-24 15:37:10|||||||||2
1624549050000|2021-06-24 15:37:30|||||||||1
1624549130000|2021-06-24 15:38:50|||||||||15
1624549140000|2021-06-24 15:39:00|||||||||1
1624549150000|2021-06-24 15:39:10|||||||||1
1624549160000|2021-06-24 15:39:20|||||||||1
1624549210000|2021-06-24 15:40:10|||||||||6
1624549230000|2021-06-24 15:40:30|||||||||10
1624549240000|2021-06-24 15:40:40|||||||||2
1624549250000|2021-06-24 15:40:50|||||||||3
1624549260000|2021-06-24 15:41:00|||||||||1
1624549280000|2021-06-24 15:41:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|25
1624549290000|2021-06-24 15:41:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|1
1624549370000|2021-06-24 15:42:50|||||||||1
1624549380000|2021-06-24 15:43:00|||||||||3
1624549390000|2021-06-24 15:43:10|||||||||1
1624549410000|2021-06-24 15:43:30|||||||||2
1624549430000|2021-06-24 15:43:50|||||||||7
1624549440000|2021-06-24 15:44:00|||||||||41
1624549450000|2021-06-24 15:44:10|||||||||4
1624549470000|2021-06-24 15:44:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|25
1624549480000|2021-06-24 15:44:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1624549500000|2021-06-24 15:45:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624549510000|2021-06-24 15:45:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624549520000|2021-06-24 15:45:20|18.6|18.44|18.59|18.43|18.62|18.46|18.59|18.43|9
1624549530000|2021-06-24 15:45:30|18.6|18.44|18.62|18.46|18.64|18.48|18.6|18.44|35
1624549540000|2021-06-24 15:45:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624549560000|2021-06-24 15:46:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|19
1624549570000|2021-06-24 15:46:10|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|3
1624549580000|2021-06-24 15:46:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624549590000|2021-06-24 15:46:30|18.64|18.48|18.64|18.48|18.64|18.48|18.6|18.44|9
1624549630000|2021-06-24 15:47:10|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|3
1624549640000|2021-06-24 15:47:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1624549650000|2021-06-24 15:47:30|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|1
1624549670000|2021-06-24 15:47:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1624549680000|2021-06-24 15:48:00|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|30
1624549690000|2021-06-24 15:48:10|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1624549700000|2021-06-24 15:48:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624549710000|2021-06-24 15:48:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624549740000|2021-06-24 15:49:00|||||||||2
1624549760000|2021-06-24 15:49:20|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|9
1624549770000|2021-06-24 15:49:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624549820000|2021-06-24 15:50:20|||||||||71
1624549920000|2021-06-24 15:52:00|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|24
1624549940000|2021-06-24 15:52:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1624549980000|2021-06-24 15:53:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1624550000000|2021-06-24 15:53:20|||||||||1
1624550030000|2021-06-24 15:53:50|||||||||15
1624550040000|2021-06-24 15:54:00|||||||||1
1624550050000|2021-06-24 15:54:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|18
1624550060000|2021-06-24 15:54:20|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|3
1624550080000|2021-06-24 15:54:40|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|17
1624550100000|2021-06-24 15:55:00|||||||||1
1624550140000|2021-06-24 15:55:40|||||||||1
1624550220000|2021-06-24 15:57:00|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|28
1624550230000|2021-06-24 15:57:10|18.55|18.39|18.57|18.41|18.59|18.43|18.54|18.38|8
1624550240000|2021-06-24 15:57:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1624550250000|2021-06-24 15:57:30|||||||||1
1624550260000|2021-06-24 15:57:40|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|43
1624550360000|2021-06-24 15:59:20|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|44
1624550470000|2021-06-24 16:01:10|18.57|18.41|18.59|18.43|18.59|18.43|18.55|18.39|10
1624550570000|2021-06-24 16:02:50|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|6
1624550590000|2021-06-24 16:03:10|||||||||1
1624550600000|2021-06-24 16:03:20|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|0
1624550630000|2021-06-24 16:03:50|||||||||2
1624550650000|2021-06-24 16:04:10|||||||||1
1624550670000|2021-06-24 16:04:30|||||||||7
1624550700000|2021-06-24 16:05:00|||||||||1
1624550760000|2021-06-24 16:06:00|||||||||3
1624550820000|2021-06-24 16:07:00|||||||||2
1624550830000|2021-06-24 16:07:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|13
1624550880000|2021-06-24 16:08:00|||||||||3
1624550940000|2021-06-24 16:09:00|||||||||3
1624551000000|2021-06-24 16:10:00|||||||||1
1624551020000|2021-06-24 16:10:20|||||||||4
1624551030000|2021-06-24 16:10:30|||||||||22
1624551040000|2021-06-24 16:10:40|||||||||5
1624551050000|2021-06-24 16:10:50|||||||||6
1624551060000|2021-06-24 16:11:00|||||||||1
1624551100000|2021-06-24 16:11:40|||||||||14
1624551110000|2021-06-24 16:11:50|||||||||1
1624551120000|2021-06-24 16:12:00|||||||||17
1624551130000|2021-06-24 16:12:10|||||||||2
1624551140000|2021-06-24 16:12:20|||||||||4
1624551150000|2021-06-24 16:12:30|||||||||6
1624551170000|2021-06-24 16:12:50|||||||||2
1624551180000|2021-06-24 16:13:00|||||||||1
1624551190000|2021-06-24 16:13:10|||||||||3
1624551200000|2021-06-24 16:13:20|||||||||2
1624551210000|2021-06-24 16:13:30|||||||||2
1624551240000|2021-06-24 16:14:00|||||||||2
1624551260000|2021-06-24 16:14:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|1
1624551280000|2021-06-24 16:14:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|18
1624551290000|2021-06-24 16:14:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|4
1624551300000|2021-06-24 16:15:00|||||||||2
1624551310000|2021-06-24 16:15:10|||||||||2
1624551370000|2021-06-24 16:16:10|18.56|18.4|18.54|18.38|18.59|18.43|18.54|18.38|2
1624551380000|2021-06-24 16:16:20|18.58|18.42|18.56|18.4|18.58|18.42|18.54|18.38|7
1624551410000|2021-06-24 16:16:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1624551420000|2021-06-24 16:17:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624551430000|2021-06-24 16:17:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|2
1624551440000|2021-06-24 16:17:20|||||||||1
1624551460000|2021-06-24 16:17:40|||||||||1
1624551480000|2021-06-24 16:18:00|||||||||1
1624551500000|2021-06-24 16:18:20|||||||||12
1624551510000|2021-06-24 16:18:30|||||||||1
1624551520000|2021-06-24 16:18:40|||||||||2
1624551540000|2021-06-24 16:19:00|||||||||1
1624551560000|2021-06-24 16:19:20|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|24
1624551570000|2021-06-24 16:19:30|||||||||1
1624551580000|2021-06-24 16:19:40|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|4
1624551590000|2021-06-24 16:19:50|||||||||1
1624551650000|2021-06-24 16:20:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1624551660000|2021-06-24 16:21:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624551670000|2021-06-24 16:21:10|||||||||17
1624551680000|2021-06-24 16:21:20|||||||||1
1624551700000|2021-06-24 16:21:40|||||||||12
1624551710000|2021-06-24 16:21:50|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|1
1624551720000|2021-06-24 16:22:00|18.58|18.42|18.58|18.42|18.59|18.43|18.56|18.4|12
1624551730000|2021-06-24 16:22:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624551830000|2021-06-24 16:23:50|||||||||2
1624551840000|2021-06-24 16:24:00|||||||||21
1624551910000|2021-06-24 16:25:10|||||||||5
1624551940000|2021-06-24 16:25:40|||||||||1
1624551950000|2021-06-24 16:25:50|||||||||1
1624551960000|2021-06-24 16:26:00|||||||||1
1624552000000|2021-06-24 16:26:40|||||||||3
1624552020000|2021-06-24 16:27:00|||||||||106
1624552030000|2021-06-24 16:27:10|||||||||1
1624552080000|2021-06-24 16:28:00|||||||||2
1624552110000|2021-06-24 16:28:30|||||||||14
1624552180000|2021-06-24 16:29:40|||||||||1
1624552190000|2021-06-24 16:29:50|||||||||3
1624552240000|2021-06-24 16:30:40|||||||||1
1624552260000|2021-06-24 16:31:00|||||||||2
1624552280000|2021-06-24 16:31:20|||||||||1
1624552290000|2021-06-24 16:31:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1624552300000|2021-06-24 16:31:40|||||||||4
1624552330000|2021-06-24 16:32:10|||||||||1
1624552360000|2021-06-24 16:32:40|||||||||5
1624552370000|2021-06-24 16:32:50|||||||||1
1624552380000|2021-06-24 16:33:00|||||||||3
1624552390000|2021-06-24 16:33:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624552400000|2021-06-24 16:33:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624552410000|2021-06-24 16:33:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624552420000|2021-06-24 16:33:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624552440000|2021-06-24 16:34:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624552450000|2021-06-24 16:34:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624552460000|2021-06-24 16:34:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|1
1624552470000|2021-06-24 16:34:30|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|2
1624552480000|2021-06-24 16:34:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624552500000|2021-06-24 16:35:00|||||||||1
1624552520000|2021-06-24 16:35:20|||||||||2
1624552530000|2021-06-24 16:35:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624552560000|2021-06-24 16:36:00|||||||||2
1624552570000|2021-06-24 16:36:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624552590000|2021-06-24 16:36:30|||||||||7
1624552610000|2021-06-24 16:36:50|||||||||5
1624552620000|2021-06-24 16:37:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624552630000|2021-06-24 16:37:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|0
1624552640000|2021-06-24 16:37:20|||||||||4
1624552650000|2021-06-24 16:37:30|||||||||3
1624552660000|2021-06-24 16:37:40|||||||||1
1624552670000|2021-06-24 16:37:50|||||||||1
1624552700000|2021-06-24 16:38:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624552730000|2021-06-24 16:38:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624552740000|2021-06-24 16:39:00|||||||||1
1624552750000|2021-06-24 16:39:10|||||||||2
1624552780000|2021-06-24 16:39:40|||||||||2
1624552800000|2021-06-24 16:40:00|||||||||2
1624552810000|2021-06-24 16:40:10|||||||||1
1624552820000|2021-06-24 16:40:20|||||||||4
1624552830000|2021-06-24 16:40:30|||||||||2
1624552860000|2021-06-24 16:41:00|||||||||2
1624552870000|2021-06-24 16:41:10|||||||||10
1624552880000|2021-06-24 16:41:20|||||||||2
1624552900000|2021-06-24 16:41:40|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|101
1624552910000|2021-06-24 16:41:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|41
1624552920000|2021-06-24 16:42:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|18
1624552950000|2021-06-24 16:42:30|18.59|18.43|18.59|18.43|18.63|18.47|18.59|18.43|34
1624552960000|2021-06-24 16:42:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|37
1624552970000|2021-06-24 16:42:50|||||||||1
1624552980000|2021-06-24 16:43:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|14
1624553010000|2021-06-24 16:43:30|||||||||10
1624553020000|2021-06-24 16:43:40|||||||||2
1624553030000|2021-06-24 16:43:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624553040000|2021-06-24 16:44:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1624553080000|2021-06-24 16:44:40|||||||||1
1624553100000|2021-06-24 16:45:00|18.59|18.43|18.61|18.45|18.63|18.47|18.59|18.43|35
1624553110000|2021-06-24 16:45:10|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|3
1624553150000|2021-06-24 16:45:50|||||||||2
1624553170000|2021-06-24 16:46:10|||||||||20
1624553200000|2021-06-24 16:46:40|||||||||1
1624553220000|2021-06-24 16:47:00|||||||||1
1624553230000|2021-06-24 16:47:10|||||||||1
1624553240000|2021-06-24 16:47:20|||||||||1
1624553250000|2021-06-24 16:47:30|||||||||26
1624553260000|2021-06-24 16:47:40|||||||||70
1624553270000|2021-06-24 16:47:50|||||||||19
1624553330000|2021-06-24 16:48:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|6
1624553350000|2021-06-24 16:49:10|||||||||1
1624553370000|2021-06-24 16:49:30|||||||||2
1624553420000|2021-06-24 16:50:20|||||||||3
1624553470000|2021-06-24 16:51:10|||||||||1
1624553500000|2021-06-24 16:51:40|||||||||2
1624553520000|2021-06-24 16:52:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|22
1624553530000|2021-06-24 16:52:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624553620000|2021-06-24 16:53:40|||||||||1
1624553660000|2021-06-24 16:54:20|||||||||3
1624553670000|2021-06-24 16:54:30|||||||||1
1624553720000|2021-06-24 16:55:20|||||||||2
1624553750000|2021-06-24 16:55:50|||||||||1
1624553770000|2021-06-24 16:56:10|||||||||2
1624553820000|2021-06-24 16:57:00|||||||||3
1624553840000|2021-06-24 16:57:20|||||||||2
1624553890000|2021-06-24 16:58:10|||||||||2
1624553900000|2021-06-24 16:58:20|||||||||3
1624553930000|2021-06-24 16:58:50|||||||||2
1624553960000|2021-06-24 16:59:20|||||||||3
1624553980000|2021-06-24 16:59:40|||||||||1
1624553990000|2021-06-24 16:59:50|||||||||2
1624554010000|2021-06-24 17:00:10|||||||||1
1624554030000|2021-06-24 17:00:30|||||||||3
1624554070000|2021-06-24 17:01:10|||||||||1
1624554080000|2021-06-24 17:01:20|||||||||1
1624554090000|2021-06-24 17:01:30|||||||||10
1624554120000|2021-06-24 17:02:00|||||||||1
1624554140000|2021-06-24 17:02:20|||||||||1
1624554150000|2021-06-24 17:02:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|51
1624554160000|2021-06-24 17:02:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624554190000|2021-06-24 17:03:10|||||||||1
1624554230000|2021-06-24 17:03:50|||||||||1
1624554240000|2021-06-24 17:04:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1624554250000|2021-06-24 17:04:10|||||||||1
1624554260000|2021-06-24 17:04:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|11
1624554290000|2021-06-24 17:04:50|18.58|18.42|18.59|18.43|18.59|18.43|18.54|18.38|37
1624554310000|2021-06-24 17:05:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624554320000|2021-06-24 17:05:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624554330000|2021-06-24 17:05:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|31
1624554350000|2021-06-24 17:05:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1624554360000|2021-06-24 17:06:00|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|1
1624554370000|2021-06-24 17:06:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624554420000|2021-06-24 17:07:00|||||||||1
1624554440000|2021-06-24 17:07:20|||||||||1
1624554470000|2021-06-24 17:07:50|||||||||1
1624554490000|2021-06-24 17:08:10|||||||||1
1624554510000|2021-06-24 17:08:30|||||||||1
1624554530000|2021-06-24 17:08:50|||||||||122
1624554550000|2021-06-24 17:09:10|||||||||1
1624554560000|2021-06-24 17:09:20|||||||||10
1624554590000|2021-06-24 17:09:50|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|50
1624554600000|2021-06-24 17:10:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1624554640000|2021-06-24 17:10:40|||||||||1
1624554650000|2021-06-24 17:10:50|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|4
1624554660000|2021-06-24 17:11:00|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|11
1624554670000|2021-06-24 17:11:10|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|21
1624554680000|2021-06-24 17:11:20|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|20
1624554710000|2021-06-24 17:11:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1624554720000|2021-06-24 17:12:00|||||||||1
1624554770000|2021-06-24 17:12:50|||||||||1
1624554800000|2021-06-24 17:13:20|||||||||3
1624554810000|2021-06-24 17:13:30|||||||||1
1624554830000|2021-06-24 17:13:50|||||||||1
1624554860000|2021-06-24 17:14:20|||||||||61
1624554880000|2021-06-24 17:14:40|||||||||2
1624554920000|2021-06-24 17:15:20|||||||||1
1624554940000|2021-06-24 17:15:40|||||||||1
1624554950000|2021-06-24 17:15:50|||||||||14
1624554960000|2021-06-24 17:16:00|||||||||33
1624554970000|2021-06-24 17:16:10|||||||||12
1624554980000|2021-06-24 17:16:20|||||||||7
1624554990000|2021-06-24 17:16:30|||||||||33
1624555000000|2021-06-24 17:16:40|||||||||104
1624555010000|2021-06-24 17:16:50|||||||||5
1624555020000|2021-06-24 17:17:00|||||||||4
1624555050000|2021-06-24 17:17:30|||||||||1
1624555060000|2021-06-24 17:17:40|||||||||2
1624555070000|2021-06-24 17:17:50|||||||||1
1624555080000|2021-06-24 17:18:00|||||||||1
1624555100000|2021-06-24 17:18:20|||||||||37
1624555110000|2021-06-24 17:18:30|||||||||1
1624555150000|2021-06-24 17:19:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|21
1624555190000|2021-06-24 17:19:50|||||||||2
1624555200000|2021-06-24 17:20:00|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|81
1624555210000|2021-06-24 17:20:10|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|41
1624555240000|2021-06-24 17:20:40|||||||||3
1624555250000|2021-06-24 17:20:50|||||||||8
1624555260000|2021-06-24 17:21:00|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|40
1624555270000|2021-06-24 17:21:10|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|6
1624555280000|2021-06-24 17:21:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1624555290000|2021-06-24 17:21:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1624555350000|2021-06-24 17:22:30|||||||||1
1624555380000|2021-06-24 17:23:00|||||||||2
1624555400000|2021-06-24 17:23:20|||||||||1
1624555440000|2021-06-24 17:24:00|||||||||1
1624555450000|2021-06-24 17:24:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|15
1624555460000|2021-06-24 17:24:20|||||||||2
1624555470000|2021-06-24 17:24:30|||||||||10
1624555500000|2021-06-24 17:25:00|||||||||1
1624555510000|2021-06-24 17:25:10|||||||||1
1624555530000|2021-06-24 17:25:30|||||||||4
1624555550000|2021-06-24 17:25:50|||||||||1
1624555570000|2021-06-24 17:26:10|||||||||1
1624555590000|2021-06-24 17:26:30|||||||||2
1624555610000|2021-06-24 17:26:50|||||||||1
1624555630000|2021-06-24 17:27:10|||||||||1
1624555640000|2021-06-24 17:27:20|||||||||1
1624555670000|2021-06-24 17:27:50|||||||||1
1624555680000|2021-06-24 17:28:00|||||||||1
1624555700000|2021-06-24 17:28:20|||||||||1
1624555740000|2021-06-24 17:29:00|||||||||1
1624555760000|2021-06-24 17:29:20|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|22
1624555770000|2021-06-24 17:29:30|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|50
1624555780000|2021-06-24 17:29:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|47
1624555800000|2021-06-24 17:30:00|||||||||4
1624555840000|2021-06-24 17:30:40|||||||||6
1624555860000|2021-06-24 17:31:00|||||||||3
1624555890000|2021-06-24 17:31:30|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|49
1624555900000|2021-06-24 17:31:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1624555940000|2021-06-24 17:32:20|||||||||1
1624555950000|2021-06-24 17:32:30|||||||||1
1624555980000|2021-06-24 17:33:00|||||||||50
1624556000000|2021-06-24 17:33:20|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|35
1624556020000|2021-06-24 17:33:40|18.68|18.52|18.68|18.52|18.68|18.52|18.64|18.48|26
1624556030000|2021-06-24 17:33:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624556060000|2021-06-24 17:34:20|||||||||26
1624556090000|2021-06-24 17:34:50|||||||||6
1624556160000|2021-06-24 17:36:00|||||||||27
1624556170000|2021-06-24 17:36:10|||||||||3
1624556250000|2021-06-24 17:37:30|||||||||1
1624556320000|2021-06-24 17:38:40|||||||||1
1624556420000|2021-06-24 17:40:20|||||||||3
1624556440000|2021-06-24 17:40:40|||||||||1
1624556500000|2021-06-24 17:41:40|||||||||1
1624556510000|2021-06-24 17:41:50|||||||||1
1624556530000|2021-06-24 17:42:10|||||||||2
1624556560000|2021-06-24 17:42:40|||||||||26
1624556570000|2021-06-24 17:42:50|||||||||6
1624556630000|2021-06-24 17:43:50|18.66|18.5|18.68|18.52|18.68|18.52|18.65|18.49|34
1624556640000|2021-06-24 17:44:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624556650000|2021-06-24 17:44:10|18.68|18.52|18.66|18.5|18.69|18.53|18.64|18.48|15
1624556660000|2021-06-24 17:44:20|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|3
1624556670000|2021-06-24 17:44:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1624556680000|2021-06-24 17:44:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1624556700000|2021-06-24 17:45:00|18.65|18.49|18.69|18.53|18.69|18.53|18.64|18.48|15
1624556720000|2021-06-24 17:45:20|18.68|18.52|18.65|18.49|18.68|18.52|18.64|18.48|4
1624556730000|2021-06-24 17:45:30|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1624556740000|2021-06-24 17:45:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1624556760000|2021-06-24 17:46:00|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|13
1624556770000|2021-06-24 17:46:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|1
1624556790000|2021-06-24 17:46:30|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|2
1624556830000|2021-06-24 17:47:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1624556840000|2021-06-24 17:47:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|5
1624556860000|2021-06-24 17:47:40|||||||||2
1624556870000|2021-06-24 17:47:50|||||||||50
1624556930000|2021-06-24 17:48:50|||||||||1
1624556940000|2021-06-24 17:49:00|18.69|18.53|18.68|18.52|18.69|18.53|18.66|18.5|17
1624556950000|2021-06-24 17:49:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1624556970000|2021-06-24 17:49:30|18.65|18.49|18.64|18.48|18.69|18.53|18.64|18.48|26
1624556990000|2021-06-24 17:49:50|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1624557020000|2021-06-24 17:50:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|15
1624557030000|2021-06-24 17:50:30|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|0
1624557040000|2021-06-24 17:50:40|18.64|18.48|18.65|18.49|18.66|18.5|18.64|18.48|0
1624557050000|2021-06-24 17:50:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|17
1624557060000|2021-06-24 17:51:00|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|26
1624557070000|2021-06-24 17:51:10|18.68|18.52|18.68|18.52|18.69|18.53|18.66|18.5|6
1624557080000|2021-06-24 17:51:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|5
1624557120000|2021-06-24 17:52:00|||||||||30
1624557190000|2021-06-24 17:53:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1624557200000|2021-06-24 17:53:20|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|29
1624557210000|2021-06-24 17:53:30|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|2
1624557220000|2021-06-24 17:53:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1624557230000|2021-06-24 17:53:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1624557300000|2021-06-24 17:55:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|14
1624557310000|2021-06-24 17:55:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|4
1624557340000|2021-06-24 17:55:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1624557360000|2021-06-24 17:56:00|||||||||1
1624557400000|2021-06-24 17:56:40|||||||||1
1624557510000|2021-06-24 17:58:30|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|2
1624557600000|2021-06-24 18:00:00|||||||||1
1624557610000|2021-06-24 18:00:10|||||||||1
1624557620000|2021-06-24 18:00:20|||||||||2
1624557630000|2021-06-24 18:00:30|||||||||2
1624557710000|2021-06-24 18:01:50|||||||||1
1624557750000|2021-06-24 18:02:30|||||||||1
1624557760000|2021-06-24 18:02:40|||||||||7
1624557770000|2021-06-24 18:02:50|||||||||1
1624557780000|2021-06-24 18:03:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|32
1624557790000|2021-06-24 18:03:10|||||||||21
1624557800000|2021-06-24 18:03:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1624557810000|2021-06-24 18:03:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1624557820000|2021-06-24 18:03:40|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|2
1624557850000|2021-06-24 18:04:10|||||||||3
1624557870000|2021-06-24 18:04:30|||||||||1
1624557900000|2021-06-24 18:05:00|||||||||4
1624557910000|2021-06-24 18:05:10|||||||||1
1624557920000|2021-06-24 18:05:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1624557940000|2021-06-24 18:05:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|11
1624557950000|2021-06-24 18:05:50|||||||||2
1624557960000|2021-06-24 18:06:00|||||||||1
1624557970000|2021-06-24 18:06:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1624557980000|2021-06-24 18:06:20|||||||||1
1624558000000|2021-06-24 18:06:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|30
1624558010000|2021-06-24 18:06:50|||||||||1
1624558040000|2021-06-24 18:07:20|||||||||1
1624558050000|2021-06-24 18:07:30|||||||||1
1624558070000|2021-06-24 18:07:50|||||||||1
1624558080000|2021-06-24 18:08:00|||||||||8
1624558100000|2021-06-24 18:08:20|||||||||1
1624558120000|2021-06-24 18:08:40|||||||||2
1624558150000|2021-06-24 18:09:10|||||||||4
1624558160000|2021-06-24 18:09:20|||||||||3
1624558170000|2021-06-24 18:09:30|||||||||1
1624558190000|2021-06-24 18:09:50|||||||||2
1624558210000|2021-06-24 18:10:10|||||||||2
1624558220000|2021-06-24 18:10:20|||||||||1
1624558230000|2021-06-24 18:10:30|||||||||2
1624558240000|2021-06-24 18:10:40|||||||||1
1624558250000|2021-06-24 18:10:50|18.58|18.42|18.6|18.44|18.6|18.44|18.56|18.4|7
1624558260000|2021-06-24 18:11:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|38
1624558290000|2021-06-24 18:11:30|||||||||1
1624558300000|2021-06-24 18:11:40|||||||||1
1624558320000|2021-06-24 18:12:00|||||||||1
1624558330000|2021-06-24 18:12:10|||||||||1
1624558340000|2021-06-24 18:12:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1624558360000|2021-06-24 18:12:40|||||||||1
1624558370000|2021-06-24 18:12:50|||||||||8
1624558380000|2021-06-24 18:13:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1624558390000|2021-06-24 18:13:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|9
1624558410000|2021-06-24 18:13:30|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|8
1624558420000|2021-06-24 18:13:40|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|2
1624558440000|2021-06-24 18:14:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|27
1624558450000|2021-06-24 18:14:10|||||||||1
1624558460000|2021-06-24 18:14:20|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|11
1624558470000|2021-06-24 18:14:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1624558480000|2021-06-24 18:14:40|||||||||1
1624558490000|2021-06-24 18:14:50|||||||||2
1624558500000|2021-06-24 18:15:00|||||||||1
1624558510000|2021-06-24 18:15:10|||||||||1
1624558520000|2021-06-24 18:15:20|||||||||1
1624558530000|2021-06-24 18:15:30|||||||||3
1624558540000|2021-06-24 18:15:40|||||||||1
1624558550000|2021-06-24 18:15:50|||||||||1
1624558560000|2021-06-24 18:16:00|||||||||1
1624558590000|2021-06-24 18:16:30|||||||||1
1624558630000|2021-06-24 18:17:10|||||||||6
1624558660000|2021-06-24 18:17:40|||||||||1
1624558700000|2021-06-24 18:18:20|||||||||1
1624558710000|2021-06-24 18:18:30|||||||||1
1624558730000|2021-06-24 18:18:50|||||||||1
1624558760000|2021-06-24 18:19:20|||||||||2
1624558820000|2021-06-24 18:20:20|||||||||50
1624558830000|2021-06-24 18:20:30|||||||||20
1624558840000|2021-06-24 18:20:40|||||||||1
1624558850000|2021-06-24 18:20:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|17
1624558860000|2021-06-24 18:21:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|18
1624558870000|2021-06-24 18:21:10|||||||||23
1624558900000|2021-06-24 18:21:40|||||||||2
1624558910000|2021-06-24 18:21:50|||||||||1
1624558930000|2021-06-24 18:22:10|||||||||3
1624558940000|2021-06-24 18:22:20|||||||||2
1624558950000|2021-06-24 18:22:30|||||||||1
1624558970000|2021-06-24 18:22:50|||||||||1
1624558980000|2021-06-24 18:23:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1624559000000|2021-06-24 18:23:20|||||||||12
1624559020000|2021-06-24 18:23:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624559120000|2021-06-24 18:25:20|||||||||3
1624559130000|2021-06-24 18:25:30|||||||||1
1624559150000|2021-06-24 18:25:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|39
1624559170000|2021-06-24 18:26:10|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|166
1624559190000|2021-06-24 18:26:30|||||||||3
1624559200000|2021-06-24 18:26:40|||||||||1
1624559210000|2021-06-24 18:26:50|||||||||1
1624559220000|2021-06-24 18:27:00|||||||||3
1624559240000|2021-06-24 18:27:20|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|34
1624559250000|2021-06-24 18:27:30|18.58|18.42|18.59|18.43|18.6|18.44|18.58|18.42|8
1624559260000|2021-06-24 18:27:40|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|1
1624559270000|2021-06-24 18:27:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624559280000|2021-06-24 18:28:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1624559300000|2021-06-24 18:28:20|||||||||27
1624559310000|2021-06-24 18:28:30|||||||||1
1624559320000|2021-06-24 18:28:40|||||||||10
1624559350000|2021-06-24 18:29:10|||||||||20
1624559360000|2021-06-24 18:29:20|||||||||1
1624559380000|2021-06-24 18:29:40|||||||||1
1624559390000|2021-06-24 18:29:50|||||||||1
1624559420000|2021-06-24 18:30:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|18
1624559430000|2021-06-24 18:30:30|||||||||26
1624559440000|2021-06-24 18:30:40|||||||||11
1624559450000|2021-06-24 18:30:50|||||||||1
1624559460000|2021-06-24 18:31:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|26
1624559470000|2021-06-24 18:31:10|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|16
1624559480000|2021-06-24 18:31:20|||||||||1
1624559490000|2021-06-24 18:31:30|||||||||1
1624559500000|2021-06-24 18:31:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|65
1624559510000|2021-06-24 18:31:50|18.58|18.42|18.58|18.42|18.6|18.44|18.56|18.4|28
1624559520000|2021-06-24 18:32:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1624559540000|2021-06-24 18:32:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|2
1624559550000|2021-06-24 18:32:30|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|5
1624559640000|2021-06-24 18:34:00|||||||||1
1624559660000|2021-06-24 18:34:20|||||||||1
1624559700000|2021-06-24 18:35:00|||||||||6
1624559710000|2021-06-24 18:35:10|||||||||4
1624559740000|2021-06-24 18:35:40|||||||||3
1624559760000|2021-06-24 18:36:00|||||||||1
1624559770000|2021-06-24 18:36:10|||||||||3
1624559800000|2021-06-24 18:36:40|||||||||4
1624559810000|2021-06-24 18:36:50|||||||||7
1624559820000|2021-06-24 18:37:00|||||||||1
1624559830000|2021-06-24 18:37:10|||||||||7
1624559850000|2021-06-24 18:37:30|||||||||2
1624559860000|2021-06-24 18:37:40|||||||||6
1624559870000|2021-06-24 18:37:50|||||||||12
1624559880000|2021-06-24 18:38:00|||||||||2
1624559890000|2021-06-24 18:38:10|||||||||5
1624559910000|2021-06-24 18:38:30|||||||||2
1624559920000|2021-06-24 18:38:40|||||||||6
1624559930000|2021-06-24 18:38:50|||||||||5
1624559940000|2021-06-24 18:39:00|||||||||2
1624559950000|2021-06-24 18:39:10|||||||||4
1624559960000|2021-06-24 18:39:20|||||||||1
1624559970000|2021-06-24 18:39:30|||||||||2
1624559980000|2021-06-24 18:39:40|||||||||4
1624559990000|2021-06-24 18:39:50|||||||||26
1624560000000|2021-06-24 18:40:00|||||||||1
1624560010000|2021-06-24 18:40:10|||||||||3
1624560030000|2021-06-24 18:40:30|||||||||1
1624560040000|2021-06-24 18:40:40|||||||||3
1624560060000|2021-06-24 18:41:00|||||||||2
1624560070000|2021-06-24 18:41:10|||||||||4
1624560080000|2021-06-24 18:41:20|||||||||3
1624560100000|2021-06-24 18:41:40|||||||||5
1624560110000|2021-06-24 18:41:50|||||||||1
1624560120000|2021-06-24 18:42:00|||||||||5
1624560130000|2021-06-24 18:42:10|||||||||4
1624560140000|2021-06-24 18:42:20|||||||||4
1624560150000|2021-06-24 18:42:30|||||||||4
1624560160000|2021-06-24 18:42:40|||||||||2
1624560170000|2021-06-24 18:42:50|||||||||4
1624560180000|2021-06-24 18:43:00|||||||||30
1624560190000|2021-06-24 18:43:10|||||||||6
1624560200000|2021-06-24 18:43:20|||||||||31
1624560210000|2021-06-24 18:43:30|||||||||1
1624560220000|2021-06-24 18:43:40|||||||||10
1624560240000|2021-06-24 18:44:00|||||||||2
1624560250000|2021-06-24 18:44:10|||||||||3
1624560260000|2021-06-24 18:44:20|||||||||2
1624560280000|2021-06-24 18:44:40|||||||||3
1624560290000|2021-06-24 18:44:50|||||||||2
1624560310000|2021-06-24 18:45:10|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|59
1624560320000|2021-06-24 18:45:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1624560330000|2021-06-24 18:45:30|||||||||1
1624560340000|2021-06-24 18:45:40|||||||||15
1624560350000|2021-06-24 18:45:50|||||||||18
1624560360000|2021-06-24 18:46:00|||||||||1
1624560370000|2021-06-24 18:46:10|||||||||3
1624560380000|2021-06-24 18:46:20|||||||||3
1624560390000|2021-06-24 18:46:30|||||||||1
1624560400000|2021-06-24 18:46:40|||||||||5
1624560410000|2021-06-24 18:46:50|||||||||9
1624560430000|2021-06-24 18:47:10|||||||||5
1624560440000|2021-06-24 18:47:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1624560460000|2021-06-24 18:47:40|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|33
1624560480000|2021-06-24 18:48:00|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|78
1624560490000|2021-06-24 18:48:10|||||||||10
1624560500000|2021-06-24 18:48:20|||||||||12
1624560510000|2021-06-24 18:48:30|18.58|18.42|18.6|18.44|18.6|18.44|18.56|18.4|12
1624560520000|2021-06-24 18:48:40|||||||||3
1624560540000|2021-06-24 18:49:00|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|26
1624560550000|2021-06-24 18:49:10|||||||||2
1624560580000|2021-06-24 18:49:40|||||||||4
1624560610000|2021-06-24 18:50:10|||||||||2
1624560620000|2021-06-24 18:50:20|||||||||15
1624560630000|2021-06-24 18:50:30|||||||||1
1624560640000|2021-06-24 18:50:40|||||||||3
1624560670000|2021-06-24 18:51:10|||||||||3
1624560700000|2021-06-24 18:51:40|||||||||4
1624560710000|2021-06-24 18:51:50|||||||||4
1624560760000|2021-06-24 18:52:40|||||||||3
1624560780000|2021-06-24 18:53:00|||||||||4
1624560790000|2021-06-24 18:53:10|||||||||3
1624560820000|2021-06-24 18:53:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|15
1624560840000|2021-06-24 18:54:00|||||||||1
1624560850000|2021-06-24 18:54:10|||||||||3
1624560880000|2021-06-24 18:54:40|||||||||7
1624560900000|2021-06-24 18:55:00|||||||||2
1624560910000|2021-06-24 18:55:10|||||||||3
1624560920000|2021-06-24 18:55:20|||||||||1
1624560940000|2021-06-24 18:55:40|||||||||4
1624560950000|2021-06-24 18:55:50|||||||||1
1624560970000|2021-06-24 18:56:10|||||||||3
1624561000000|2021-06-24 18:56:40|||||||||3
1624561010000|2021-06-24 18:56:50|||||||||1
1624561020000|2021-06-24 18:57:00|||||||||3
1624561030000|2021-06-24 18:57:10|||||||||3
1624561060000|2021-06-24 18:57:40|||||||||2
1624561070000|2021-06-24 18:57:50|||||||||2
1624561090000|2021-06-24 18:58:10|||||||||3
1624561120000|2021-06-24 18:58:40|||||||||3
1624561130000|2021-06-24 18:58:50|||||||||4
1624561150000|2021-06-24 18:59:10|||||||||50
1624561160000|2021-06-24 18:59:20|||||||||7
1624561170000|2021-06-24 18:59:30|||||||||2
1624561180000|2021-06-24 18:59:40|||||||||2
1624561190000|2021-06-24 18:59:50|||||||||5
1624561200000|2021-06-24 19:00:00|||||||||27
1624561210000|2021-06-24 19:00:10|||||||||3
1624561240000|2021-06-24 19:00:40|||||||||5
1624561270000|2021-06-24 19:01:10|||||||||8
1624561300000|2021-06-24 19:01:40|||||||||4
1624561310000|2021-06-24 19:01:50|||||||||5
1624561320000|2021-06-24 19:02:00|||||||||3
1624561330000|2021-06-24 19:02:10|||||||||3
1624561340000|2021-06-24 19:02:20|||||||||10
1624561360000|2021-06-24 19:02:40|||||||||1
1624561380000|2021-06-24 19:03:00|||||||||8
1624561410000|2021-06-24 19:03:30|||||||||2
1624561420000|2021-06-24 19:03:40|||||||||1
1624561430000|2021-06-24 19:03:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1624561440000|2021-06-24 19:04:00|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|0
1624561450000|2021-06-24 19:04:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1624561460000|2021-06-24 19:04:20|||||||||1
1624561470000|2021-06-24 19:04:30|||||||||7
1624561480000|2021-06-24 19:04:40|||||||||6
1624561490000|2021-06-24 19:04:50|||||||||6
1624561500000|2021-06-24 19:05:00|||||||||2
1624561510000|2021-06-24 19:05:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|3
1624561520000|2021-06-24 19:05:20|||||||||1
1624561530000|2021-06-24 19:05:30|||||||||6
1624561540000|2021-06-24 19:05:40|||||||||4
1624561560000|2021-06-24 19:06:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1624561570000|2021-06-24 19:06:10|||||||||11
1624561580000|2021-06-24 19:06:20|||||||||3
1624561590000|2021-06-24 19:06:30|||||||||1
1624561600000|2021-06-24 19:06:40|||||||||4
1624561610000|2021-06-24 19:06:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1624561620000|2021-06-24 19:07:00|||||||||1
1624561630000|2021-06-24 19:07:10|||||||||3
1624561650000|2021-06-24 19:07:30|||||||||2
1624561660000|2021-06-24 19:07:40|||||||||4
1624561670000|2021-06-24 19:07:50|||||||||3
1624561690000|2021-06-24 19:08:10|||||||||4
1624561700000|2021-06-24 19:08:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624561710000|2021-06-24 19:08:30|||||||||5
1624561730000|2021-06-24 19:08:50|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|58
1624561750000|2021-06-24 19:09:10|||||||||3
1624561760000|2021-06-24 19:09:20|||||||||10
1624561770000|2021-06-24 19:09:30|||||||||7
1624561780000|2021-06-24 19:09:40|||||||||1
1624561790000|2021-06-24 19:09:50|||||||||52
1624561800000|2021-06-24 19:10:00|||||||||1
1624561810000|2021-06-24 19:10:10|||||||||3
1624561830000|2021-06-24 19:10:30|||||||||1
1624561840000|2021-06-24 19:10:40|||||||||6
1624561850000|2021-06-24 19:10:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624561860000|2021-06-24 19:11:00|||||||||11
1624561870000|2021-06-24 19:11:10|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|63
1624561880000|2021-06-24 19:11:20|||||||||23
1624561900000|2021-06-24 19:11:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1624561910000|2021-06-24 19:11:50|||||||||4
1624561920000|2021-06-24 19:12:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1624561930000|2021-06-24 19:12:10|||||||||3
1624561940000|2021-06-24 19:12:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|4
1624561950000|2021-06-24 19:12:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1624561960000|2021-06-24 19:12:40|||||||||5
1624561990000|2021-06-24 19:13:10|||||||||5
1624562000000|2021-06-24 19:13:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|24
1624562010000|2021-06-24 19:13:30|18.53|18.37|18.55|18.39|18.55|18.39|18.51|18.35|27
1624562020000|2021-06-24 19:13:40|||||||||4
1624562030000|2021-06-24 19:13:50|||||||||54
1624562040000|2021-06-24 19:14:00|||||||||3
1624562050000|2021-06-24 19:14:10|18.51|18.35|18.53|18.37|18.55|18.39|18.51|18.35|12
1624562060000|2021-06-24 19:14:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|23
1624562070000|2021-06-24 19:14:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1624562080000|2021-06-24 19:14:40|||||||||33
1624562090000|2021-06-24 19:14:50|||||||||42
1624562100000|2021-06-24 19:15:00|||||||||1
1624562110000|2021-06-24 19:15:10|||||||||3
1624562120000|2021-06-24 19:15:20|||||||||9
1624562140000|2021-06-24 19:15:40|||||||||28
1624562150000|2021-06-24 19:15:50|||||||||11
1624562160000|2021-06-24 19:16:00|||||||||22
1624562170000|2021-06-24 19:16:10|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|17
1624562180000|2021-06-24 19:16:20|||||||||3
1624562200000|2021-06-24 19:16:40|||||||||17
1624562210000|2021-06-24 19:16:50|||||||||12
1624562220000|2021-06-24 19:17:00|||||||||1
1624562230000|2021-06-24 19:17:10|||||||||6
1624562240000|2021-06-24 19:17:20|||||||||1
1624562250000|2021-06-24 19:17:30|||||||||3
1624562260000|2021-06-24 19:17:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1624562280000|2021-06-24 19:18:00|||||||||1
1624562290000|2021-06-24 19:18:10|||||||||3
1624562310000|2021-06-24 19:18:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1624562320000|2021-06-24 19:18:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1624562330000|2021-06-24 19:18:50|||||||||3
1624562340000|2021-06-24 19:19:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1624562350000|2021-06-24 19:19:10|||||||||5
1624562360000|2021-06-24 19:19:20|||||||||1
1624562370000|2021-06-24 19:19:30|||||||||1
1624562380000|2021-06-24 19:19:40|||||||||3
1624562390000|2021-06-24 19:19:50|||||||||9
1624562400000|2021-06-24 19:20:00|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|0
1624562410000|2021-06-24 19:20:10|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|5
1624562420000|2021-06-24 19:20:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1624562430000|2021-06-24 19:20:30|||||||||2
1624562440000|2021-06-24 19:20:40|||||||||3
1624562450000|2021-06-24 19:20:50|||||||||1
1624562460000|2021-06-24 19:21:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1624562470000|2021-06-24 19:21:10|||||||||4
1624562490000|2021-06-24 19:21:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|38
1624562500000|2021-06-24 19:21:40|||||||||22
1624562510000|2021-06-24 19:21:50|||||||||1
1624562520000|2021-06-24 19:22:00|||||||||27
1624562530000|2021-06-24 19:22:10|||||||||4
1624562540000|2021-06-24 19:22:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1624562550000|2021-06-24 19:22:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1624562560000|2021-06-24 19:22:40|||||||||5
1624562570000|2021-06-24 19:22:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624562580000|2021-06-24 19:23:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624562590000|2021-06-24 19:23:10|||||||||8
1624562600000|2021-06-24 19:23:20|||||||||3
1624562610000|2021-06-24 19:23:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624562620000|2021-06-24 19:23:40|||||||||3
1624562630000|2021-06-24 19:23:50|||||||||3
1624562640000|2021-06-24 19:24:00|||||||||5
1624562650000|2021-06-24 19:24:10|||||||||3
1624562670000|2021-06-24 19:24:30|||||||||2
1624562680000|2021-06-24 19:24:40|||||||||3
1624562690000|2021-06-24 19:24:50|||||||||4
1624562700000|2021-06-24 19:25:00|||||||||7
1624562710000|2021-06-24 19:25:10|||||||||3
1624562720000|2021-06-24 19:25:20|||||||||1
1624562740000|2021-06-24 19:25:40|||||||||6
1624562760000|2021-06-24 19:26:00|||||||||1
1624562770000|2021-06-24 19:26:10|||||||||4
1624562800000|2021-06-24 19:26:40|||||||||3
1624562810000|2021-06-24 19:26:50|||||||||3
1624562820000|2021-06-24 19:27:00|||||||||39
1624562830000|2021-06-24 19:27:10|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|29
1624562850000|2021-06-24 19:27:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|4
1624562860000|2021-06-24 19:27:40|||||||||2
1624562880000|2021-06-24 19:28:00|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|54
1624562890000|2021-06-24 19:28:10|||||||||11
1624562920000|2021-06-24 19:28:40|||||||||6
1624562950000|2021-06-24 19:29:10|||||||||7
1624562960000|2021-06-24 19:29:20|||||||||23
1624562970000|2021-06-24 19:29:30|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|130
1624562980000|2021-06-24 19:29:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1624563000000|2021-06-24 19:30:00|||||||||5
1624563010000|2021-06-24 19:30:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1624563030000|2021-06-24 19:30:30|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|44
1624563050000|2021-06-24 19:30:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|100
1624563070000|2021-06-24 19:31:10|||||||||7
1624563080000|2021-06-24 19:31:20|||||||||1
1624563090000|2021-06-24 19:31:30|||||||||1
1624563100000|2021-06-24 19:31:40|||||||||4
1624563110000|2021-06-24 19:31:50|||||||||12
1624563120000|2021-06-24 19:32:00|||||||||5
1624563130000|2021-06-24 19:32:10|||||||||6
1624563150000|2021-06-24 19:32:30|||||||||1
1624563160000|2021-06-24 19:32:40|||||||||3
1624563170000|2021-06-24 19:32:50|||||||||6
1624563190000|2021-06-24 19:33:10|||||||||6
1624563220000|2021-06-24 19:33:40|||||||||3
1624563230000|2021-06-24 19:33:50|||||||||5
1624563240000|2021-06-24 19:34:00|||||||||9
1624563250000|2021-06-24 19:34:10|||||||||4
1624563270000|2021-06-24 19:34:30|||||||||2
1624563280000|2021-06-24 19:34:40|||||||||3
1624563290000|2021-06-24 19:34:50|||||||||12
1624563300000|2021-06-24 19:35:00|||||||||1
1624563320000|2021-06-24 19:35:20|||||||||20
1624563330000|2021-06-24 19:35:30|||||||||4
1624563340000|2021-06-24 19:35:40|||||||||9
1624563370000|2021-06-24 19:36:10|||||||||7
1624563380000|2021-06-24 19:36:20|||||||||4
1624563390000|2021-06-24 19:36:30|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|49
1624563400000|2021-06-24 19:36:40|||||||||4
1624563410000|2021-06-24 19:36:50|||||||||2
1624563430000|2021-06-24 19:37:10|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|57
1624563440000|2021-06-24 19:37:20|||||||||19
1624563460000|2021-06-24 19:37:40|||||||||7
1624563470000|2021-06-24 19:37:50|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|64
1624563480000|2021-06-24 19:38:00|18.66|18.5|18.65|18.49|18.68|18.52|18.65|18.49|3
1624563490000|2021-06-24 19:38:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|5
1624563510000|2021-06-24 19:38:30|||||||||1
1624563520000|2021-06-24 19:38:40|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|34
1624563530000|2021-06-24 19:38:50|||||||||8
1624563540000|2021-06-24 19:39:00|||||||||9
1624563550000|2021-06-24 19:39:10|||||||||9
1624563560000|2021-06-24 19:39:20|||||||||1
1624563570000|2021-06-24 19:39:30|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|49
1624563580000|2021-06-24 19:39:40|||||||||15
1624563590000|2021-06-24 19:39:50|||||||||3
1624563610000|2021-06-24 19:40:10|||||||||15
1624563640000|2021-06-24 19:40:40|18.68|18.52|18.65|18.49|18.7|18.54|18.65|18.49|18
1624563650000|2021-06-24 19:40:50|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|24
1624563660000|2021-06-24 19:41:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|11
1624563670000|2021-06-24 19:41:10|18.69|18.53|18.68|18.52|18.7|18.54|18.68|18.52|39
1624563680000|2021-06-24 19:41:20|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|15
1624563690000|2021-06-24 19:41:30|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|0
1624563700000|2021-06-24 19:41:40|||||||||8
1624563710000|2021-06-24 19:41:50|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|1
1624563720000|2021-06-24 19:42:00|||||||||11
1624563730000|2021-06-24 19:42:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|31
1624563740000|2021-06-24 19:42:20|18.65|18.49|18.65|18.49|18.68|18.52|18.65|18.49|15
1624563750000|2021-06-24 19:42:30|||||||||4
1624563760000|2021-06-24 19:42:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|46
1624563770000|2021-06-24 19:42:50|||||||||12
1624563780000|2021-06-24 19:43:00|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|51
1624563790000|2021-06-24 19:43:10|||||||||1
1624563800000|2021-06-24 19:43:20|||||||||1
1624563810000|2021-06-24 19:43:30|||||||||15
1624563850000|2021-06-24 19:44:10|||||||||9
1624563860000|2021-06-24 19:44:20|||||||||7
1624563880000|2021-06-24 19:44:40|||||||||12
1624563910000|2021-06-24 19:45:10|||||||||3
1624563940000|2021-06-24 19:45:40|||||||||3
1624563950000|2021-06-24 19:45:50|||||||||3
1624563970000|2021-06-24 19:46:10|||||||||4
1624564000000|2021-06-24 19:46:40|||||||||3
1624564010000|2021-06-24 19:46:50|||||||||1
1624564020000|2021-06-24 19:47:00|||||||||1
1624564030000|2021-06-24 19:47:10|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|171
1624564040000|2021-06-24 19:47:20|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|2
1624564050000|2021-06-24 19:47:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|31
1624564060000|2021-06-24 19:47:40|||||||||3
1624564070000|2021-06-24 19:47:50|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|66
1624564080000|2021-06-24 19:48:00|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|59
1624564090000|2021-06-24 19:48:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|13
1624564100000|2021-06-24 19:48:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1624564110000|2021-06-24 19:48:30|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|5
1624564120000|2021-06-24 19:48:40|||||||||3
1624564140000|2021-06-24 19:49:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|59
1624564150000|2021-06-24 19:49:10|||||||||9
1624564160000|2021-06-24 19:49:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|0
1624564170000|2021-06-24 19:49:30|||||||||45
1624564180000|2021-06-24 19:49:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|67
1624564200000|2021-06-24 19:50:00|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|20
1624564210000|2021-06-24 19:50:10|||||||||22
1624564220000|2021-06-24 19:50:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|28
1624564230000|2021-06-24 19:50:30|||||||||21
1624564240000|2021-06-24 19:50:40|||||||||3
1624564250000|2021-06-24 19:50:50|||||||||39
1624564270000|2021-06-24 19:51:10|||||||||7
1624564290000|2021-06-24 19:51:30|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|8
1624564300000|2021-06-24 19:51:40|||||||||9
1624564330000|2021-06-24 19:52:10|||||||||26
1624564350000|2021-06-24 19:52:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1624564360000|2021-06-24 19:52:40|||||||||5
1624564370000|2021-06-24 19:52:50|||||||||9
1624564380000|2021-06-24 19:53:00|||||||||2
1624564390000|2021-06-24 19:53:10|||||||||5
1624564400000|2021-06-24 19:53:20|||||||||1
1624564410000|2021-06-24 19:53:30|||||||||2
1624564420000|2021-06-24 19:53:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|13
1624564430000|2021-06-24 19:53:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|1
1624564440000|2021-06-24 19:54:00|18.69|18.53|18.69|18.53|18.7|18.54|18.68|18.52|16
1624564450000|2021-06-24 19:54:10|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|30
1624564460000|2021-06-24 19:54:20|||||||||23
1624564470000|2021-06-24 19:54:30|||||||||2
1624564480000|2021-06-24 19:54:40|||||||||56
1624564490000|2021-06-24 19:54:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1624564500000|2021-06-24 19:55:00|||||||||17
1624564510000|2021-06-24 19:55:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|34
1624564520000|2021-06-24 19:55:20|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|111
1624564530000|2021-06-24 19:55:30|||||||||12
1624564540000|2021-06-24 19:55:40|||||||||4
1624564550000|2021-06-24 19:55:50|||||||||26
1624564560000|2021-06-24 19:56:00|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|6
1624564570000|2021-06-24 19:56:10|||||||||5
1624564580000|2021-06-24 19:56:20|||||||||1
1624564590000|2021-06-24 19:56:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|17
1624564600000|2021-06-24 19:56:40|||||||||5
1624564610000|2021-06-24 19:56:50|||||||||12
1624564620000|2021-06-24 19:57:00|||||||||33
1624564630000|2021-06-24 19:57:10|||||||||6
1624564640000|2021-06-24 19:57:20|||||||||1
1624564650000|2021-06-24 19:57:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|19
1624564660000|2021-06-24 19:57:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|164
1624564670000|2021-06-24 19:57:50|||||||||1
1624564680000|2021-06-24 19:58:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|101
1624564690000|2021-06-24 19:58:10|||||||||2
1624564700000|2021-06-24 19:58:20|||||||||2
1624564710000|2021-06-24 19:58:30|||||||||2
1624564720000|2021-06-24 19:58:40|||||||||14
1624564730000|2021-06-24 19:58:50|||||||||2
1624564740000|2021-06-24 19:59:00|||||||||32
1624564750000|2021-06-24 19:59:10|||||||||18
1624564760000|2021-06-24 19:59:20|||||||||21
1624564770000|2021-06-24 19:59:30|||||||||396
1624564780000|2021-06-24 19:59:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|165
1624564790000|2021-06-24 19:59:50|18.7|18.54|18.65|18.49|18.74|18.58|18.65|18.49|285
1624564800000|2021-06-24 20:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|144
1624564810000|2021-06-24 20:00:10|||||||||3
1624564820000|2021-06-24 20:00:20|||||||||4
1624564830000|2021-06-24 20:00:30|||||||||3
1624564840000|2021-06-24 20:00:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1624564850000|2021-06-24 20:00:50|||||||||2
1624564860000|2021-06-24 20:01:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|21
1624564870000|2021-06-24 20:01:10|||||||||3
1624564880000|2021-06-24 20:01:20|||||||||5
1624564890000|2021-06-24 20:01:30|||||||||4
1624564900000|2021-06-24 20:01:40|||||||||3
1624564910000|2021-06-24 20:01:50|||||||||3
1624564920000|2021-06-24 20:02:00|||||||||4
1624564930000|2021-06-24 20:02:10|||||||||6
1624564940000|2021-06-24 20:02:20|||||||||2
1624564950000|2021-06-24 20:02:30|||||||||6
1624564960000|2021-06-24 20:02:40|||||||||3
1624564970000|2021-06-24 20:02:50|||||||||5
1624564980000|2021-06-24 20:03:00|||||||||26
1624564990000|2021-06-24 20:03:10|||||||||4
1624565000000|2021-06-24 20:03:20|||||||||2
1624565010000|2021-06-24 20:03:30|||||||||23
1624565020000|2021-06-24 20:03:40|||||||||10
1624565030000|2021-06-24 20:03:50|||||||||6
1624565040000|2021-06-24 20:04:00|||||||||4
1624565050000|2021-06-24 20:04:10|||||||||19
1624565060000|2021-06-24 20:04:20|||||||||14
1624565070000|2021-06-24 20:04:30|||||||||8
1624565080000|2021-06-24 20:04:40|||||||||6
1624565090000|2021-06-24 20:04:50|||||||||38
1624565150000|2021-06-24 20:05:50|||||||||2
1624565160000|2021-06-24 20:06:00|||||||||9
1624565180000|2021-06-24 20:06:20|||||||||2
1624565190000|2021-06-24 20:06:30|||||||||2
1624565200000|2021-06-24 20:06:40|||||||||8
1624565210000|2021-06-24 20:06:50|||||||||7
1624565220000|2021-06-24 20:07:00|||||||||1
1624565240000|2021-06-24 20:07:20|||||||||3
1624565270000|2021-06-24 20:07:50|||||||||1
1624565280000|2021-06-24 20:08:00|||||||||1
1624565300000|2021-06-24 20:08:20|||||||||5
1624565350000|2021-06-24 20:09:10|||||||||13
1624565360000|2021-06-24 20:09:20|||||||||37
1624565390000|2021-06-24 20:09:50|||||||||1
1624565410000|2021-06-24 20:10:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|188
1624565420000|2021-06-24 20:10:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624565430000|2021-06-24 20:10:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624565460000|2021-06-24 20:11:00|||||||||1
1624565470000|2021-06-24 20:11:10|||||||||3
1624565510000|2021-06-24 20:11:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1624565520000|2021-06-24 20:12:00|||||||||1
1624565540000|2021-06-24 20:12:20|||||||||1
1624565550000|2021-06-24 20:12:30|||||||||1
1624565570000|2021-06-24 20:12:50|||||||||13
1624565580000|2021-06-24 20:13:00|||||||||14
1624565590000|2021-06-24 20:13:10|||||||||2
1624565610000|2021-06-24 20:13:30|||||||||2
1624565630000|2021-06-24 20:13:50|||||||||5
1624566660000|2021-06-24 20:31:00|||||||||278
1624566700000|2021-06-24 20:31:40|||||||||2
1624566760000|2021-06-24 20:32:40|||||||||2
1624566800000|2021-06-24 20:33:20|||||||||11
1624566820000|2021-06-24 20:33:40|||||||||16
1624566850000|2021-06-24 20:34:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1624566860000|2021-06-24 20:34:20|||||||||5
1624566870000|2021-06-24 20:34:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1624566970000|2021-06-24 20:36:10|||||||||2
1624567000000|2021-06-24 20:36:40|||||||||12
1624567010000|2021-06-24 20:36:50|||||||||22
1624567020000|2021-06-24 20:37:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|5
1624567030000|2021-06-24 20:37:10|18.69|18.53|18.66|18.5|18.69|18.53|18.64|18.48|14
1624567040000|2021-06-24 20:37:20|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|1
1624567050000|2021-06-24 20:37:30|||||||||6
1624567100000|2021-06-24 20:38:20|||||||||1
1624567190000|2021-06-24 20:39:50|||||||||4
1624567200000|2021-06-24 20:40:00|||||||||1
1624567270000|2021-06-24 20:41:10|||||||||5
1624567410000|2021-06-24 20:43:30|||||||||9
1624567450000|2021-06-24 20:44:10|||||||||4
1624567470000|2021-06-24 20:44:30|||||||||5
1624567610000|2021-06-24 20:46:50|||||||||1
1624567690000|2021-06-24 20:48:10|||||||||1
1624567850000|2021-06-24 20:50:50|||||||||1
1624567890000|2021-06-24 20:51:30|||||||||1
1624567950000|2021-06-24 20:52:30|||||||||6
1624567990000|2021-06-24 20:53:10|||||||||1
1624568000000|2021-06-24 20:53:20|||||||||5
1624568020000|2021-06-24 20:53:40|||||||||2
1624568100000|2021-06-24 20:55:00|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|24
1624568110000|2021-06-24 20:55:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1624568140000|2021-06-24 20:55:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624568170000|2021-06-24 20:56:10|||||||||8
1624568180000|2021-06-24 20:56:20|||||||||2
1624568190000|2021-06-24 20:56:30|||||||||2
1624568270000|2021-06-24 20:57:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1624568280000|2021-06-24 20:58:00|||||||||3
1624568290000|2021-06-24 20:58:10|||||||||19
1624568300000|2021-06-24 20:58:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|15
1624568310000|2021-06-24 20:58:30|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|30
1624568320000|2021-06-24 20:58:40|||||||||4
1624568370000|2021-06-24 20:59:30|||||||||1
1624568390000|2021-06-24 20:59:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1624572000000|2021-06-24 22:00:00|18.87|18.71|18.65|18.49|18.87|18.71|18.65|18.49|1
1624572010000|2021-06-24 22:00:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624572020000|2021-06-24 22:00:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624572060000|2021-06-24 22:01:00|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|5
1624572070000|2021-06-24 22:01:10|||||||||1
1624572080000|2021-06-24 22:01:20|||||||||1
1624572090000|2021-06-24 22:01:30|||||||||2
1624572100000|2021-06-24 22:01:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624572110000|2021-06-24 22:01:50|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1624572120000|2021-06-24 22:02:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624572180000|2021-06-24 22:03:00|||||||||1
1624572700000|2021-06-24 22:11:40|||||||||1
1624572810000|2021-06-24 22:13:30|||||||||1
1624573040000|2021-06-24 22:17:20|||||||||1
1624573180000|2021-06-24 22:19:40|||||||||2
1624573240000|2021-06-24 22:20:40|||||||||6
1624573280000|2021-06-24 22:21:20|||||||||1
1624573540000|2021-06-24 22:25:40|||||||||1
1624574520000|2021-06-24 22:42:00|||||||||1
1624574630000|2021-06-24 22:43:50|||||||||2
1624574740000|2021-06-24 22:45:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624575160000|2021-06-24 22:52:40|||||||||2
1624576050000|2021-06-24 23:07:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1624576090000|2021-06-24 23:08:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|15
1624576400000|2021-06-24 23:13:20|||||||||1
1624576500000|2021-06-24 23:15:00|||||||||1
1624576510000|2021-06-24 23:15:10|||||||||1
1624576740000|2021-06-24 23:19:00|||||||||1
1624576780000|2021-06-24 23:19:40|||||||||5
1624577320000|2021-06-24 23:28:40|||||||||1
1624577330000|2021-06-24 23:28:50|||||||||3
1624577410000|2021-06-24 23:30:10|||||||||2
1624577460000|2021-06-24 23:31:00|||||||||1
1624577510000|2021-06-24 23:31:50|||||||||2
1624577520000|2021-06-24 23:32:00|||||||||3
1624579170000|2021-06-24 23:59:30|||||||||2
1624579500000|2021-06-25 00:05:00|||||||||3
1624579560000|2021-06-25 00:06:00|||||||||1
1624579660000|2021-06-25 00:07:40|||||||||3
1624579700000|2021-06-25 00:08:20|||||||||1
1624579710000|2021-06-25 00:08:30|||||||||4
1624579740000|2021-06-25 00:09:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1624579910000|2021-06-25 00:11:50|||||||||1
1624579940000|2021-06-25 00:12:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1624579980000|2021-06-25 00:13:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624579990000|2021-06-25 00:13:10|||||||||4
1624580260000|2021-06-25 00:17:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1624580400000|2021-06-25 00:20:00|||||||||1
1624580610000|2021-06-25 00:23:30|||||||||2
1624580920000|2021-06-25 00:28:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|23
1624580940000|2021-06-25 00:29:00|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|0
1624580960000|2021-06-25 00:29:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1624581000000|2021-06-25 00:30:00|18.73|18.57|18.74|18.58|18.74|18.58|18.71|18.55|1
1624581210000|2021-06-25 00:33:30|||||||||9
1624581220000|2021-06-25 00:33:40|||||||||5
1624582340000|2021-06-25 00:52:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624582810000|2021-06-25 01:00:10|||||||||1
1624582820000|2021-06-25 01:00:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1624582860000|2021-06-25 01:01:00|||||||||1
1624582900000|2021-06-25 01:01:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|12
1624583240000|2021-06-25 01:07:20|||||||||20
1624583640000|2021-06-25 01:14:00|||||||||2
1624583780000|2021-06-25 01:16:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624583790000|2021-06-25 01:16:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1624585020000|2021-06-25 01:37:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|22
1624585030000|2021-06-25 01:37:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1624585200000|2021-06-25 01:40:00|||||||||8
1624585260000|2021-06-25 01:41:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|34
1624585270000|2021-06-25 01:41:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1624585300000|2021-06-25 01:41:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624585400000|2021-06-25 01:43:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1624585420000|2021-06-25 01:43:40|||||||||1
1624585520000|2021-06-25 01:45:20|||||||||60
1624585540000|2021-06-25 01:45:40|||||||||1
1624586240000|2021-06-25 01:57:20|||||||||2
1624586540000|2021-06-25 02:02:20|||||||||1
1624586630000|2021-06-25 02:03:50|||||||||1
1624586730000|2021-06-25 02:05:30|||||||||4
1624587820000|2021-06-25 02:23:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1624587830000|2021-06-25 02:23:50|||||||||3
1624587840000|2021-06-25 02:24:00|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|29
1624588880000|2021-06-25 02:41:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1624589030000|2021-06-25 02:43:50|||||||||2
1624589960000|2021-06-25 02:59:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1624589970000|2021-06-25 02:59:30|||||||||1
1624589980000|2021-06-25 02:59:40|||||||||5
1624590290000|2021-06-25 03:04:50|||||||||1
1624590740000|2021-06-25 03:12:20|||||||||11
1624590950000|2021-06-25 03:15:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1624591030000|2021-06-25 03:17:10|||||||||4
1624591070000|2021-06-25 03:17:50|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1624591160000|2021-06-25 03:19:20|||||||||1
1624591400000|2021-06-25 03:23:20|||||||||1
1624591650000|2021-06-25 03:27:30|||||||||2
1624591660000|2021-06-25 03:27:40|||||||||1
1624591860000|2021-06-25 03:31:00|||||||||1
1624591890000|2021-06-25 03:31:30|||||||||2
1624591990000|2021-06-25 03:33:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624592070000|2021-06-25 03:34:30|||||||||5
1624592120000|2021-06-25 03:35:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1624592330000|2021-06-25 03:38:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1624592340000|2021-06-25 03:39:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|9
1624592360000|2021-06-25 03:39:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1624592400000|2021-06-25 03:40:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1624592420000|2021-06-25 03:40:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1624592430000|2021-06-25 03:40:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|43
1624592460000|2021-06-25 03:41:00|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|2
1624592470000|2021-06-25 03:41:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|3
1624592480000|2021-06-25 03:41:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624592720000|2021-06-25 03:45:20|||||||||2
1624593170000|2021-06-25 03:52:50|||||||||12
1624593440000|2021-06-25 03:57:20|||||||||5
1624593710000|2021-06-25 04:01:50|||||||||1
1624593780000|2021-06-25 04:03:00|||||||||8
1624594170000|2021-06-25 04:09:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1624595400000|2021-06-25 04:30:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|33
1624595980000|2021-06-25 04:39:40|||||||||7
1624597070000|2021-06-25 04:57:50|||||||||1
1624597190000|2021-06-25 04:59:50|||||||||3
1624597200000|2021-06-25 05:00:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1624597210000|2021-06-25 05:00:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1624597220000|2021-06-25 05:00:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1624597260000|2021-06-25 05:01:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|9
1624597650000|2021-06-25 05:07:30|||||||||1
1624598130000|2021-06-25 05:15:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1624598930000|2021-06-25 05:28:50|||||||||1
1624599520000|2021-06-25 05:38:40|||||||||3
1624599790000|2021-06-25 05:43:10|||||||||1
1624599800000|2021-06-25 05:43:20|||||||||2
1624600050000|2021-06-25 05:47:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1624600060000|2021-06-25 05:47:40|||||||||1
1624600100000|2021-06-25 05:48:20|||||||||1
1624600200000|2021-06-25 05:50:00|||||||||6
1624600370000|2021-06-25 05:52:50|||||||||5
1624600500000|2021-06-25 05:55:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1624600550000|2021-06-25 05:55:50|||||||||1
1624600580000|2021-06-25 05:56:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1624600640000|2021-06-25 05:57:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624600650000|2021-06-25 05:57:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1624600670000|2021-06-25 05:57:50|||||||||9
1624600830000|2021-06-25 06:00:30|||||||||1
1624600860000|2021-06-25 06:01:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|13
1624600960000|2021-06-25 06:02:40|||||||||1
1624601210000|2021-06-25 06:06:50|||||||||3
1624601340000|2021-06-25 06:09:00|||||||||1
1624601430000|2021-06-25 06:10:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|25
1624601480000|2021-06-25 06:11:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1624601520000|2021-06-25 06:12:00|||||||||2
1624601540000|2021-06-25 06:12:20|||||||||1
1624601620000|2021-06-25 06:13:40|||||||||1
1624601730000|2021-06-25 06:15:30|||||||||1
1624602270000|2021-06-25 06:24:30|||||||||8
1624602750000|2021-06-25 06:32:30|||||||||4
1624602820000|2021-06-25 06:33:40|||||||||3
1624603060000|2021-06-25 06:37:40|||||||||1
1624603080000|2021-06-25 06:38:00|||||||||3
1624603330000|2021-06-25 06:42:10|||||||||5
1624604280000|2021-06-25 06:58:00|||||||||2
1624604390000|2021-06-25 06:59:50|||||||||5
1624604430000|2021-06-25 07:00:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|22
1624604440000|2021-06-25 07:00:40|||||||||2
1624604450000|2021-06-25 07:00:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1624604470000|2021-06-25 07:01:10|||||||||4
1624604480000|2021-06-25 07:01:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|2
1624604500000|2021-06-25 07:01:40|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|2
1624604510000|2021-06-25 07:01:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1624604520000|2021-06-25 07:02:00|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|1
1624604530000|2021-06-25 07:02:10|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|0
1624604550000|2021-06-25 07:02:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1624604570000|2021-06-25 07:02:50|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|0
1624604700000|2021-06-25 07:05:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|23
1624605270000|2021-06-25 07:14:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1624605300000|2021-06-25 07:15:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624605450000|2021-06-25 07:17:30|||||||||7
1624605590000|2021-06-25 07:19:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|134
1624605710000|2021-06-25 07:21:50|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|25
1624605770000|2021-06-25 07:22:50|||||||||3
1624605780000|2021-06-25 07:23:00|||||||||44
1624605800000|2021-06-25 07:23:20|||||||||63
1624605890000|2021-06-25 07:24:50|||||||||1
1624605930000|2021-06-25 07:25:30|||||||||3
1624605940000|2021-06-25 07:25:40|||||||||1
1624605980000|2021-06-25 07:26:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1624606090000|2021-06-25 07:28:10|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|13
1624606130000|2021-06-25 07:28:50|||||||||8
1624606200000|2021-06-25 07:30:00|||||||||1
1624606220000|2021-06-25 07:30:20|||||||||1
1624606230000|2021-06-25 07:30:30|||||||||2
1624606480000|2021-06-25 07:34:40|||||||||1
1624606510000|2021-06-25 07:35:10|||||||||1
1624606520000|2021-06-25 07:35:20|||||||||1
1624606660000|2021-06-25 07:37:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|12
1624606680000|2021-06-25 07:38:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1624606730000|2021-06-25 07:38:50|||||||||1
1624607100000|2021-06-25 07:45:00|||||||||6
1624607260000|2021-06-25 07:47:40|||||||||2
1624607320000|2021-06-25 07:48:40|||||||||2
1624607780000|2021-06-25 07:56:20|||||||||2
1624607840000|2021-06-25 07:57:20|||||||||1
1624607920000|2021-06-25 07:58:40|||||||||10
1624608020000|2021-06-25 08:00:20|||||||||3
1624608070000|2021-06-25 08:01:10|||||||||4
1624608150000|2021-06-25 08:02:30|||||||||1
1624608320000|2021-06-25 08:05:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1624608510000|2021-06-25 08:08:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1624609050000|2021-06-25 08:17:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|67
1624609080000|2021-06-25 08:18:00|||||||||1
1624609290000|2021-06-25 08:21:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1624609510000|2021-06-25 08:25:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|76
1624609740000|2021-06-25 08:29:00|||||||||27
1624609970000|2021-06-25 08:32:50|||||||||1
1624610450000|2021-06-25 08:40:50|||||||||2
1624612170000|2021-06-25 09:09:30|||||||||7
1624612210000|2021-06-25 09:10:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1624612310000|2021-06-25 09:11:50|||||||||1
1624612550000|2021-06-25 09:15:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|39
1624612590000|2021-06-25 09:16:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1624612600000|2021-06-25 09:16:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1624612620000|2021-06-25 09:17:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1624612630000|2021-06-25 09:17:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1624612960000|2021-06-25 09:22:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1624612970000|2021-06-25 09:22:50|||||||||1
1624614040000|2021-06-25 09:40:40|||||||||1
1624614050000|2021-06-25 09:40:50|||||||||3
1624614090000|2021-06-25 09:41:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1624614650000|2021-06-25 09:50:50|||||||||1
1624614780000|2021-06-25 09:53:00|||||||||1
1624614810000|2021-06-25 09:53:30|||||||||1
1624614880000|2021-06-25 09:54:40|||||||||25
1624614890000|2021-06-25 09:54:50|||||||||36
1624614910000|2021-06-25 09:55:10|||||||||2
1624614920000|2021-06-25 09:55:20|||||||||1
1624614930000|2021-06-25 09:55:30|||||||||1
1624614940000|2021-06-25 09:55:40|||||||||1
1624614950000|2021-06-25 09:55:50|||||||||1
1624614970000|2021-06-25 09:56:10|||||||||1
1624614980000|2021-06-25 09:56:20|||||||||1
1624615000000|2021-06-25 09:56:40|||||||||2
1624615010000|2021-06-25 09:56:50|||||||||10
1624615630000|2021-06-25 10:07:10|||||||||9
1624615640000|2021-06-25 10:07:20|||||||||3
1624615660000|2021-06-25 10:07:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|8
1624615670000|2021-06-25 10:07:50|||||||||1
1624615690000|2021-06-25 10:08:10|||||||||1
1624616510000|2021-06-25 10:21:50|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|57
1624616730000|2021-06-25 10:25:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|20
1624616950000|2021-06-25 10:29:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1624616990000|2021-06-25 10:29:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1624617000000|2021-06-25 10:30:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1624617040000|2021-06-25 10:30:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1624617130000|2021-06-25 10:32:10|||||||||1
1624617230000|2021-06-25 10:33:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1624617240000|2021-06-25 10:34:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1624617520000|2021-06-25 10:38:40|||||||||1
1624617870000|2021-06-25 10:44:30|||||||||1
1624619220000|2021-06-25 11:07:00|||||||||1
1624619440000|2021-06-25 11:10:40|||||||||1
1624619520000|2021-06-25 11:12:00|||||||||5
1624619570000|2021-06-25 11:12:50|||||||||1
1624619690000|2021-06-25 11:14:50|||||||||9
1624619840000|2021-06-25 11:17:20|||||||||5
1624619860000|2021-06-25 11:17:40|||||||||5
1624620410000|2021-06-25 11:26:50|||||||||67
1624620490000|2021-06-25 11:28:10|||||||||1
1624620710000|2021-06-25 11:31:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1624620770000|2021-06-25 11:32:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1624620810000|2021-06-25 11:33:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1624620870000|2021-06-25 11:34:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624620950000|2021-06-25 11:35:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1624621010000|2021-06-25 11:36:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624621050000|2021-06-25 11:37:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1624621060000|2021-06-25 11:37:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1624621120000|2021-06-25 11:38:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624621140000|2021-06-25 11:39:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1624621150000|2021-06-25 11:39:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1624621160000|2021-06-25 11:39:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1624621170000|2021-06-25 11:39:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624621180000|2021-06-25 11:39:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1624621200000|2021-06-25 11:40:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|2
1624621410000|2021-06-25 11:43:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1624621470000|2021-06-25 11:44:30|||||||||2
1624621580000|2021-06-25 11:46:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|12
1624621740000|2021-06-25 11:49:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1624621750000|2021-06-25 11:49:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624621890000|2021-06-25 11:51:30|||||||||2
1624622050000|2021-06-25 11:54:10|||||||||1
1624622110000|2021-06-25 11:55:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1624622120000|2021-06-25 11:55:20|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|9
1624622220000|2021-06-25 11:57:00|||||||||2
1624622380000|2021-06-25 11:59:40|||||||||1
1624622420000|2021-06-25 12:00:20|||||||||1
1624622430000|2021-06-25 12:00:30|||||||||3
1624622530000|2021-06-25 12:02:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|20
1624622580000|2021-06-25 12:03:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1624622650000|2021-06-25 12:04:10|||||||||1
1624622690000|2021-06-25 12:04:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|32
1624623030000|2021-06-25 12:10:30|||||||||1
1624623450000|2021-06-25 12:17:30|||||||||8
1624623460000|2021-06-25 12:17:40|||||||||10
1624623470000|2021-06-25 12:17:50|||||||||6
1624623480000|2021-06-25 12:18:00|||||||||13
1624623490000|2021-06-25 12:18:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|18
1624623500000|2021-06-25 12:18:20|||||||||4
1624623810000|2021-06-25 12:23:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|15
1624624080000|2021-06-25 12:28:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|39
1624624140000|2021-06-25 12:29:00|||||||||2
1624624180000|2021-06-25 12:29:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1624624210000|2021-06-25 12:30:10|18.77|18.61|18.77|18.61|18.78|18.62|18.73|18.57|14
1624624220000|2021-06-25 12:30:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1624624230000|2021-06-25 12:30:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624624240000|2021-06-25 12:30:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1624624250000|2021-06-25 12:30:50|||||||||63
1624624260000|2021-06-25 12:31:00|||||||||4
1624624270000|2021-06-25 12:31:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1624624280000|2021-06-25 12:31:20|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|9
1624624290000|2021-06-25 12:31:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1624624300000|2021-06-25 12:31:40|18.72|18.56|18.68|18.52|18.73|18.57|18.68|18.52|23
1624624370000|2021-06-25 12:32:50|||||||||4
1624624450000|2021-06-25 12:34:10|||||||||11
1624624460000|2021-06-25 12:34:20|||||||||1
1624624470000|2021-06-25 12:34:30|||||||||3
1624624480000|2021-06-25 12:34:40|||||||||2
1624624510000|2021-06-25 12:35:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|32
1624624520000|2021-06-25 12:35:20|||||||||4
1624624550000|2021-06-25 12:35:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624624570000|2021-06-25 12:36:10|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1624624580000|2021-06-25 12:36:20|18.64|18.48|18.64|18.48|18.65|18.49|18.63|18.47|0
1624624590000|2021-06-25 12:36:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624624600000|2021-06-25 12:36:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|9
1624624620000|2021-06-25 12:37:00|||||||||2
1624624640000|2021-06-25 12:37:20|||||||||1
1624624650000|2021-06-25 12:37:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1624624670000|2021-06-25 12:37:50|||||||||10
1624624690000|2021-06-25 12:38:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1624624740000|2021-06-25 12:39:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|42
1624624750000|2021-06-25 12:39:10|||||||||1
1624624770000|2021-06-25 12:39:30|||||||||2
1624624820000|2021-06-25 12:40:20|18.65|18.49|18.65|18.49|18.68|18.52|18.65|18.49|29
1624624850000|2021-06-25 12:40:50|||||||||1
1624624870000|2021-06-25 12:41:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1624624880000|2021-06-25 12:41:20|||||||||1
1624624890000|2021-06-25 12:41:30|||||||||5
1624624930000|2021-06-25 12:42:10|||||||||1
1624625070000|2021-06-25 12:44:30|||||||||2
1624625090000|2021-06-25 12:44:50|||||||||1
1624625100000|2021-06-25 12:45:00|||||||||1
1624625110000|2021-06-25 12:45:10|||||||||1
1624625130000|2021-06-25 12:45:30|||||||||1
1624625150000|2021-06-25 12:45:50|||||||||1
1624625160000|2021-06-25 12:46:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|1
1624625170000|2021-06-25 12:46:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1624625180000|2021-06-25 12:46:20|18.68|18.52|18.67|18.51|18.68|18.52|18.65|18.49|30
1624625190000|2021-06-25 12:46:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|2
1624625200000|2021-06-25 12:46:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1624625210000|2021-06-25 12:46:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|11
1624625220000|2021-06-25 12:47:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1624625240000|2021-06-25 12:47:20|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|0
1624625270000|2021-06-25 12:47:50|||||||||1
1624625320000|2021-06-25 12:48:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1624625330000|2021-06-25 12:48:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624625340000|2021-06-25 12:49:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|1
1624625410000|2021-06-25 12:50:10|||||||||1
1624625510000|2021-06-25 12:51:50|||||||||1
1624625570000|2021-06-25 12:52:50|||||||||5
1624625600000|2021-06-25 12:53:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1624625620000|2021-06-25 12:53:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1624625630000|2021-06-25 12:53:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624625640000|2021-06-25 12:54:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624625660000|2021-06-25 12:54:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624625680000|2021-06-25 12:54:40|||||||||1
1624625890000|2021-06-25 12:58:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624626210000|2021-06-25 13:03:30|||||||||6
1624626220000|2021-06-25 13:03:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|61
1624626230000|2021-06-25 13:03:50|||||||||11
1624626240000|2021-06-25 13:04:00|||||||||10
1624626250000|2021-06-25 13:04:10|||||||||16
1624626260000|2021-06-25 13:04:20|||||||||15
1624626270000|2021-06-25 13:04:30|||||||||7
1624626280000|2021-06-25 13:04:40|||||||||8
1624626290000|2021-06-25 13:04:50|||||||||2
1624626300000|2021-06-25 13:05:00|18.62|18.46|18.6|18.44|18.63|18.47|18.6|18.44|52
1624626430000|2021-06-25 13:07:10|||||||||1
1624626500000|2021-06-25 13:08:20|||||||||1
1624626580000|2021-06-25 13:09:40|||||||||7
1624626650000|2021-06-25 13:10:50|||||||||3
1624626660000|2021-06-25 13:11:00|||||||||1
1624626730000|2021-06-25 13:12:10|||||||||1
1624626840000|2021-06-25 13:14:00|||||||||1
1624626860000|2021-06-25 13:14:20|||||||||1
1624626940000|2021-06-25 13:15:40|||||||||1
1624627070000|2021-06-25 13:17:50|||||||||1
1624627090000|2021-06-25 13:18:10|||||||||1
1624627170000|2021-06-25 13:19:30|||||||||25
1624627270000|2021-06-25 13:21:10|||||||||1
1624627340000|2021-06-25 13:22:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|52
1624627410000|2021-06-25 13:23:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|63
1624627420000|2021-06-25 13:23:40|||||||||1
1624627450000|2021-06-25 13:24:10|||||||||10
1624627470000|2021-06-25 13:24:30|||||||||6
1624627500000|2021-06-25 13:25:00|||||||||2
1624627510000|2021-06-25 13:25:10|||||||||14
1624627530000|2021-06-25 13:25:30|||||||||1
1624627590000|2021-06-25 13:26:30|||||||||5
1624627630000|2021-06-25 13:27:10|||||||||1
1624627650000|2021-06-25 13:27:30|||||||||6
1624627750000|2021-06-25 13:29:10|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|8
1624627760000|2021-06-25 13:29:20|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|25
1624627800000|2021-06-25 13:30:00|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|63
1624627810000|2021-06-25 13:30:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|15
1624627820000|2021-06-25 13:30:20|||||||||7
1624627830000|2021-06-25 13:30:30|||||||||7
1624627840000|2021-06-25 13:30:40|||||||||10
1624627850000|2021-06-25 13:30:50|||||||||5
1624627860000|2021-06-25 13:31:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1624627870000|2021-06-25 13:31:10|||||||||7
1624627880000|2021-06-25 13:31:20|||||||||11
1624627890000|2021-06-25 13:31:30|||||||||7
1624627900000|2021-06-25 13:31:40|||||||||14
1624627910000|2021-06-25 13:31:50|||||||||14
1624627920000|2021-06-25 13:32:00|||||||||1
1624627930000|2021-06-25 13:32:10|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|43
1624627950000|2021-06-25 13:32:30|||||||||4
1624627960000|2021-06-25 13:32:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|45
1624627970000|2021-06-25 13:32:50|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|22
1624627980000|2021-06-25 13:33:00|||||||||6
1624627990000|2021-06-25 13:33:10|||||||||4
1624628000000|2021-06-25 13:33:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|3
1624628010000|2021-06-25 13:33:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|6
1624628020000|2021-06-25 13:33:40|18.7|18.54|18.69|18.53|18.74|18.58|18.69|18.53|51
1624628040000|2021-06-25 13:34:00|||||||||12
1624628050000|2021-06-25 13:34:10|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|20
1624628060000|2021-06-25 13:34:20|||||||||3
1624628070000|2021-06-25 13:34:30|||||||||11
1624628080000|2021-06-25 13:34:40|||||||||8
1624628090000|2021-06-25 13:34:50|||||||||9
1624628100000|2021-06-25 13:35:00|||||||||1
1624628110000|2021-06-25 13:35:10|||||||||58
1624628120000|2021-06-25 13:35:20|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|27
1624628130000|2021-06-25 13:35:30|||||||||2
1624628140000|2021-06-25 13:35:40|||||||||14
1624628150000|2021-06-25 13:35:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|64
1624628160000|2021-06-25 13:36:00|||||||||1
1624628170000|2021-06-25 13:36:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1624628180000|2021-06-25 13:36:20|||||||||2
1624628190000|2021-06-25 13:36:30|||||||||1
1624628200000|2021-06-25 13:36:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|88
1624628210000|2021-06-25 13:36:50|||||||||14
1624628220000|2021-06-25 13:37:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|30
1624628270000|2021-06-25 13:37:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|81
1624628280000|2021-06-25 13:38:00|||||||||1
1624628310000|2021-06-25 13:38:30|||||||||8
1624628320000|2021-06-25 13:38:40|||||||||3
1624628330000|2021-06-25 13:38:50|||||||||7
1624628340000|2021-06-25 13:39:00|||||||||8
1624628360000|2021-06-25 13:39:20|||||||||1
1624628370000|2021-06-25 13:39:30|||||||||1
1624628490000|2021-06-25 13:41:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|43
1624628500000|2021-06-25 13:41:40|||||||||2
1624628510000|2021-06-25 13:41:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|18
1624628520000|2021-06-25 13:42:00|||||||||1
1624628540000|2021-06-25 13:42:20|||||||||5
1624628550000|2021-06-25 13:42:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|2
1624628570000|2021-06-25 13:42:50|||||||||4
1624628580000|2021-06-25 13:43:00|||||||||1
1624628600000|2021-06-25 13:43:20|||||||||8
1624628640000|2021-06-25 13:44:00|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|69
1624628650000|2021-06-25 13:44:10|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|19
1624628660000|2021-06-25 13:44:20|18.72|18.56|18.7|18.54|18.74|18.58|18.7|18.54|28
1624628670000|2021-06-25 13:44:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624628690000|2021-06-25 13:44:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1624628740000|2021-06-25 13:45:40|||||||||3
1624628820000|2021-06-25 13:47:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1624628850000|2021-06-25 13:47:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|61
1624628860000|2021-06-25 13:47:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|13
1624628870000|2021-06-25 13:47:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1624628880000|2021-06-25 13:48:00|18.67|18.51|18.67|18.51|18.69|18.53|18.65|18.49|19
1624628890000|2021-06-25 13:48:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1624628940000|2021-06-25 13:49:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|0
1624629010000|2021-06-25 13:50:10|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1624629060000|2021-06-25 13:51:00|||||||||1
1624629070000|2021-06-25 13:51:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1624629120000|2021-06-25 13:52:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|49
1624629150000|2021-06-25 13:52:30|||||||||47
1624629170000|2021-06-25 13:52:50|||||||||2
1624629180000|2021-06-25 13:53:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|4
1624629190000|2021-06-25 13:53:10|||||||||3
1624629220000|2021-06-25 13:53:40|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1624629240000|2021-06-25 13:54:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624629260000|2021-06-25 13:54:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1624629280000|2021-06-25 13:54:40|||||||||3
1624629300000|2021-06-25 13:55:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|2
1624629310000|2021-06-25 13:55:10|||||||||14
1624629320000|2021-06-25 13:55:20|||||||||14
1624629340000|2021-06-25 13:55:40|||||||||5
1624629350000|2021-06-25 13:55:50|||||||||5
1624629360000|2021-06-25 13:56:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1624629380000|2021-06-25 13:56:20|||||||||2
1624629390000|2021-06-25 13:56:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13
1624629400000|2021-06-25 13:56:40|||||||||1
1624629410000|2021-06-25 13:56:50|||||||||1
1624629420000|2021-06-25 13:57:00|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|5
1624629430000|2021-06-25 13:57:10|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|0
1624629470000|2021-06-25 13:57:50|||||||||17
1624629500000|2021-06-25 13:58:20|||||||||2
1624629520000|2021-06-25 13:58:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|50
1624629540000|2021-06-25 13:59:00|||||||||24
1624629560000|2021-06-25 13:59:20|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|18
1624629570000|2021-06-25 13:59:30|||||||||4
1624629580000|2021-06-25 13:59:40|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|5
1624629590000|2021-06-25 13:59:50|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|4
1624629600000|2021-06-25 14:00:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|8
1624629610000|2021-06-25 14:00:10|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|6
1624629620000|2021-06-25 14:00:20|||||||||1
1624629630000|2021-06-25 14:00:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1624629640000|2021-06-25 14:00:40|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|0
1624629650000|2021-06-25 14:00:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624629690000|2021-06-25 14:01:30|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|46
1624629700000|2021-06-25 14:01:40|||||||||21
1624629710000|2021-06-25 14:01:50|||||||||1
1624629720000|2021-06-25 14:02:00|||||||||1
1624629730000|2021-06-25 14:02:10|||||||||20
1624629770000|2021-06-25 14:02:50|||||||||1
1624629780000|2021-06-25 14:03:00|||||||||12
1624629790000|2021-06-25 14:03:10|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|75
1624629800000|2021-06-25 14:03:20|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|6
1624629810000|2021-06-25 14:03:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|14
1624629820000|2021-06-25 14:03:40|||||||||23
1624629830000|2021-06-25 14:03:50|||||||||11
1624629840000|2021-06-25 14:04:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|32
1624629850000|2021-06-25 14:04:10|||||||||3
1624629860000|2021-06-25 14:04:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1624629910000|2021-06-25 14:05:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1624629920000|2021-06-25 14:05:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624629930000|2021-06-25 14:05:30|||||||||1
1624629940000|2021-06-25 14:05:40|||||||||4
1624629950000|2021-06-25 14:05:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1624629960000|2021-06-25 14:06:00|||||||||1
1624629970000|2021-06-25 14:06:10|||||||||12
1624629990000|2021-06-25 14:06:30|||||||||1
1624630010000|2021-06-25 14:06:50|||||||||4
1624630060000|2021-06-25 14:07:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|59
1624630070000|2021-06-25 14:07:50|||||||||1
1624630080000|2021-06-25 14:08:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1624630100000|2021-06-25 14:08:20|||||||||2
1624630130000|2021-06-25 14:08:50|||||||||1
1624630150000|2021-06-25 14:09:10|||||||||9
1624630160000|2021-06-25 14:09:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|2
1624630170000|2021-06-25 14:09:30|||||||||1
1624630190000|2021-06-25 14:09:50|||||||||1
1624630220000|2021-06-25 14:10:20|||||||||2
1624630240000|2021-06-25 14:10:40|||||||||13
1624630250000|2021-06-25 14:10:50|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|53
1624630260000|2021-06-25 14:11:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|37
1624630270000|2021-06-25 14:11:10|||||||||4
1624630280000|2021-06-25 14:11:20|||||||||2
1624630320000|2021-06-25 14:12:00|||||||||2
1624630360000|2021-06-25 14:12:40|||||||||1
1624630370000|2021-06-25 14:12:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1624630390000|2021-06-25 14:13:10|18.72|18.56|18.7|18.54|18.75|18.59|18.7|18.54|3
1624630400000|2021-06-25 14:13:20|||||||||1
1624630430000|2021-06-25 14:13:50|||||||||1
1624630470000|2021-06-25 14:14:30|||||||||2
1624630510000|2021-06-25 14:15:10|||||||||1
1624630520000|2021-06-25 14:15:20|||||||||1
1624630540000|2021-06-25 14:15:40|||||||||9
1624630550000|2021-06-25 14:15:50|||||||||11
1624630570000|2021-06-25 14:16:10|||||||||1
1624630620000|2021-06-25 14:17:00|||||||||1
1624630630000|2021-06-25 14:17:10|||||||||1
1624630650000|2021-06-25 14:17:30|||||||||2
1624630660000|2021-06-25 14:17:40|||||||||1
1624630680000|2021-06-25 14:18:00|||||||||1
1624630700000|2021-06-25 14:18:20|||||||||6
1624630720000|2021-06-25 14:18:40|||||||||3
1624630730000|2021-06-25 14:18:50|||||||||3
1624630750000|2021-06-25 14:19:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|35
1624630760000|2021-06-25 14:19:20|||||||||1
1624630770000|2021-06-25 14:19:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1624630780000|2021-06-25 14:19:40|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|15
1624630790000|2021-06-25 14:19:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1624630800000|2021-06-25 14:20:00|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|31
1624630810000|2021-06-25 14:20:10|||||||||4
1624630820000|2021-06-25 14:20:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|17
1624630830000|2021-06-25 14:20:30|||||||||1
1624630840000|2021-06-25 14:20:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|23
1624630850000|2021-06-25 14:20:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|22
1624630860000|2021-06-25 14:21:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|37
1624630870000|2021-06-25 14:21:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1624630890000|2021-06-25 14:21:30|||||||||1
1624630900000|2021-06-25 14:21:40|||||||||2
1624630910000|2021-06-25 14:21:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|12
1624630920000|2021-06-25 14:22:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|10
1624630940000|2021-06-25 14:22:20|||||||||1
1624630970000|2021-06-25 14:22:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|4
1624630980000|2021-06-25 14:23:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|61
1624630990000|2021-06-25 14:23:10|||||||||3
1624631010000|2021-06-25 14:23:30|||||||||7
1624631020000|2021-06-25 14:23:40|||||||||2
1624631030000|2021-06-25 14:23:50|||||||||1
1624631040000|2021-06-25 14:24:00|||||||||2
1624631060000|2021-06-25 14:24:20|||||||||1
1624631090000|2021-06-25 14:24:50|||||||||4
1624631110000|2021-06-25 14:25:10|||||||||4
1624631120000|2021-06-25 14:25:20|||||||||4
1624631130000|2021-06-25 14:25:30|||||||||3
1624631140000|2021-06-25 14:25:40|||||||||2
1624631150000|2021-06-25 14:25:50|||||||||5
1624631170000|2021-06-25 14:26:10|||||||||2
1624631190000|2021-06-25 14:26:30|18.69|18.53|18.67|18.51|18.7|18.54|18.67|18.51|30
1624631200000|2021-06-25 14:26:40|||||||||12
1624631240000|2021-06-25 14:27:20|||||||||1
1624631250000|2021-06-25 14:27:30|||||||||1
1624631260000|2021-06-25 14:27:40|||||||||4
1624631270000|2021-06-25 14:27:50|||||||||3
1624631280000|2021-06-25 14:28:00|||||||||1
1624631290000|2021-06-25 14:28:10|||||||||12
1624631300000|2021-06-25 14:28:20|||||||||1
1624631310000|2021-06-25 14:28:30|||||||||2
1624631360000|2021-06-25 14:29:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|24
1624631380000|2021-06-25 14:29:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|75
1624631390000|2021-06-25 14:29:50|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1624631400000|2021-06-25 14:30:00|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|80
1624631410000|2021-06-25 14:30:10|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|9
1624631430000|2021-06-25 14:30:30|||||||||3
1624631440000|2021-06-25 14:30:40|||||||||2
1624631500000|2021-06-25 14:31:40|||||||||1
1624631510000|2021-06-25 14:31:50|||||||||3
1624631530000|2021-06-25 14:32:10|||||||||11
1624631540000|2021-06-25 14:32:20|||||||||5
1624631570000|2021-06-25 14:32:50|||||||||36
1624631590000|2021-06-25 14:33:10|||||||||9
1624631600000|2021-06-25 14:33:20|||||||||5
1624631630000|2021-06-25 14:33:50|||||||||4
1624631640000|2021-06-25 14:34:00|||||||||3
1624631650000|2021-06-25 14:34:10|||||||||1
1624631700000|2021-06-25 14:35:00|||||||||1
1624631730000|2021-06-25 14:35:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1624631740000|2021-06-25 14:35:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|46
1624631760000|2021-06-25 14:36:00|||||||||1
1624631770000|2021-06-25 14:36:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1624631780000|2021-06-25 14:36:20|||||||||10
1624631790000|2021-06-25 14:36:30|||||||||4
1624631800000|2021-06-25 14:36:40|||||||||8
1624631810000|2021-06-25 14:36:50|||||||||13
1624631820000|2021-06-25 14:37:00|||||||||5
1624631830000|2021-06-25 14:37:10|||||||||2
1624631840000|2021-06-25 14:37:20|||||||||7
1624631850000|2021-06-25 14:37:30|||||||||7
1624631860000|2021-06-25 14:37:40|||||||||7
1624631870000|2021-06-25 14:37:50|||||||||7
1624631880000|2021-06-25 14:38:00|||||||||12
1624631890000|2021-06-25 14:38:10|||||||||11
1624631900000|2021-06-25 14:38:20|||||||||31
1624631910000|2021-06-25 14:38:30|||||||||17
1624631920000|2021-06-25 14:38:40|||||||||5
1624631940000|2021-06-25 14:39:00|||||||||1
1624631960000|2021-06-25 14:39:20|||||||||3
1624631970000|2021-06-25 14:39:30|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|27
1624631990000|2021-06-25 14:39:50|||||||||19
1624632000000|2021-06-25 14:40:00|||||||||1
1624632070000|2021-06-25 14:41:10|||||||||1
1624632080000|2021-06-25 14:41:20|||||||||1
1624632090000|2021-06-25 14:41:30|||||||||4
1624632100000|2021-06-25 14:41:40|||||||||1
1624632140000|2021-06-25 14:42:20|||||||||1
1624632170000|2021-06-25 14:42:50|||||||||15
1624632180000|2021-06-25 14:43:00|||||||||1
1624632190000|2021-06-25 14:43:10|||||||||16
1624632200000|2021-06-25 14:43:20|||||||||2
1624632250000|2021-06-25 14:44:10|||||||||83
1624632260000|2021-06-25 14:44:20|||||||||25
1624632270000|2021-06-25 14:44:30|||||||||4
1624632280000|2021-06-25 14:44:40|||||||||4
1624632290000|2021-06-25 14:44:50|||||||||5
1624632320000|2021-06-25 14:45:20|||||||||3
1624632350000|2021-06-25 14:45:50|||||||||4
1624632360000|2021-06-25 14:46:00|||||||||1
1624632380000|2021-06-25 14:46:20|||||||||7
1624632410000|2021-06-25 14:46:50|||||||||1
1624632440000|2021-06-25 14:47:20|||||||||4
1624632450000|2021-06-25 14:47:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|1
1624632470000|2021-06-25 14:47:50|||||||||5
1624632480000|2021-06-25 14:48:00|||||||||1
1624632550000|2021-06-25 14:49:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1624632580000|2021-06-25 14:49:40|||||||||1
1624632610000|2021-06-25 14:50:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1624632620000|2021-06-25 14:50:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|1
1624632640000|2021-06-25 14:50:40|||||||||13
1624632650000|2021-06-25 14:50:50|||||||||5
1624632660000|2021-06-25 14:51:00|||||||||3
1624632670000|2021-06-25 14:51:10|||||||||3
1624632680000|2021-06-25 14:51:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1624632700000|2021-06-25 14:51:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1624632720000|2021-06-25 14:52:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1624632730000|2021-06-25 14:52:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1624632770000|2021-06-25 14:52:50|||||||||4
1624632780000|2021-06-25 14:53:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1624632790000|2021-06-25 14:53:10|||||||||25
1624632800000|2021-06-25 14:53:20|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|57
1624632810000|2021-06-25 14:53:30|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|30
1624632830000|2021-06-25 14:53:50|||||||||1
1624632840000|2021-06-25 14:54:00|||||||||12
1624632850000|2021-06-25 14:54:10|||||||||5
1624632860000|2021-06-25 14:54:20|||||||||1
1624632870000|2021-06-25 14:54:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1624632890000|2021-06-25 14:54:50|||||||||1
1624632910000|2021-06-25 14:55:10|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|76
1624632960000|2021-06-25 14:56:00|||||||||1
1624632990000|2021-06-25 14:56:30|||||||||5
1624633040000|2021-06-25 14:57:20|||||||||7
1624633050000|2021-06-25 14:57:30|||||||||1
1624633080000|2021-06-25 14:58:00|||||||||1
1624633090000|2021-06-25 14:58:10|||||||||1
1624633110000|2021-06-25 14:58:30|||||||||2
1624633120000|2021-06-25 14:58:40|||||||||1
1624633130000|2021-06-25 14:58:50|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1624633140000|2021-06-25 14:59:00|||||||||12
1624633160000|2021-06-25 14:59:20|||||||||1
1624633170000|2021-06-25 14:59:30|||||||||11
1624633180000|2021-06-25 14:59:40|||||||||1
1624633190000|2021-06-25 14:59:50|||||||||6
1624633200000|2021-06-25 15:00:00|||||||||2
1624633220000|2021-06-25 15:00:20|||||||||1
1624633270000|2021-06-25 15:01:10|||||||||1
1624633280000|2021-06-25 15:01:20|||||||||2
1624633310000|2021-06-25 15:01:50|||||||||5
1624633320000|2021-06-25 15:02:00|||||||||5
1624633350000|2021-06-25 15:02:30|||||||||2
1624633360000|2021-06-25 15:02:40|||||||||1
1624633370000|2021-06-25 15:02:50|||||||||1
1624633380000|2021-06-25 15:03:00|||||||||5
1624633420000|2021-06-25 15:03:40|||||||||1
1624633430000|2021-06-25 15:03:50|||||||||4
1624633440000|2021-06-25 15:04:00|||||||||2
1624633450000|2021-06-25 15:04:10|||||||||2
1624633460000|2021-06-25 15:04:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|23
1624633480000|2021-06-25 15:04:40|||||||||1
1624633540000|2021-06-25 15:05:40|||||||||1
1624633550000|2021-06-25 15:05:50|||||||||10
1624633560000|2021-06-25 15:06:00|||||||||1
1624633590000|2021-06-25 15:06:30|||||||||1
1624633620000|2021-06-25 15:07:00|||||||||13
1624633640000|2021-06-25 15:07:20|||||||||23
1624633650000|2021-06-25 15:07:30|||||||||26
1624633660000|2021-06-25 15:07:40|||||||||52
1624633690000|2021-06-25 15:08:10|||||||||14
1624633710000|2021-06-25 15:08:30|||||||||2
1624633720000|2021-06-25 15:08:40|||||||||1
1624633740000|2021-06-25 15:09:00|||||||||1
1624633760000|2021-06-25 15:09:20|||||||||2
1624633770000|2021-06-25 15:09:30|||||||||2
1624633780000|2021-06-25 15:09:40|||||||||1
1624633790000|2021-06-25 15:09:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1624633800000|2021-06-25 15:10:00|||||||||4
1624633810000|2021-06-25 15:10:10|||||||||6
1624633820000|2021-06-25 15:10:20|||||||||13
1624633830000|2021-06-25 15:10:30|||||||||20
1624633840000|2021-06-25 15:10:40|||||||||6
1624633850000|2021-06-25 15:10:50|||||||||26
1624633860000|2021-06-25 15:11:00|||||||||10
1624633870000|2021-06-25 15:11:10|||||||||18
1624633880000|2021-06-25 15:11:20|||||||||4
1624633890000|2021-06-25 15:11:30|||||||||6
1624633900000|2021-06-25 15:11:40|||||||||3
1624633910000|2021-06-25 15:11:50|||||||||1
1624633920000|2021-06-25 15:12:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|173
1624633930000|2021-06-25 15:12:10|||||||||3
1624633940000|2021-06-25 15:12:20|||||||||1
1624633950000|2021-06-25 15:12:30|||||||||1
1624633960000|2021-06-25 15:12:40|||||||||3
1624633970000|2021-06-25 15:12:50|||||||||1
1624633980000|2021-06-25 15:13:00|||||||||14
1624633990000|2021-06-25 15:13:10|||||||||1
1624634000000|2021-06-25 15:13:20|||||||||8
1624634010000|2021-06-25 15:13:30|||||||||4
1624634020000|2021-06-25 15:13:40|||||||||2
1624634030000|2021-06-25 15:13:50|||||||||2
1624634040000|2021-06-25 15:14:00|||||||||1
1624634050000|2021-06-25 15:14:10|||||||||8
1624634060000|2021-06-25 15:14:20|||||||||1
1624634070000|2021-06-25 15:14:30|||||||||2
1624634080000|2021-06-25 15:14:40|||||||||1
1624634090000|2021-06-25 15:14:50|||||||||2
1624634100000|2021-06-25 15:15:00|||||||||1
1624634110000|2021-06-25 15:15:10|||||||||1
1624634120000|2021-06-25 15:15:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1624634130000|2021-06-25 15:15:30|||||||||1
1624634140000|2021-06-25 15:15:40|||||||||1
1624634150000|2021-06-25 15:15:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1624634170000|2021-06-25 15:16:10|||||||||4
1624634190000|2021-06-25 15:16:30|||||||||81
1624634200000|2021-06-25 15:16:40|||||||||20
1624634230000|2021-06-25 15:17:10|||||||||4
1624634240000|2021-06-25 15:17:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|11
1624634250000|2021-06-25 15:17:30|||||||||13
1624634260000|2021-06-25 15:17:40|18.49|18.33|18.5|18.34|18.52|18.36|18.49|18.33|60
1624634270000|2021-06-25 15:17:50|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|31
1624634280000|2021-06-25 15:18:00|||||||||32
1624634290000|2021-06-25 15:18:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|23
1624634300000|2021-06-25 15:18:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|3
1624634310000|2021-06-25 15:18:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1624634400000|2021-06-25 15:20:00|||||||||1
1624634410000|2021-06-25 15:20:10|||||||||18
1624634420000|2021-06-25 15:20:20|18.5|18.34|18.5|18.34|18.52|18.36|18.49|18.33|17
1624634430000|2021-06-25 15:20:30|18.49|18.33|18.5|18.34|18.52|18.36|18.49|18.33|5
1624634440000|2021-06-25 15:20:40|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|1
1624634450000|2021-06-25 15:20:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624634460000|2021-06-25 15:21:00|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|22
1624634470000|2021-06-25 15:21:10|18.49|18.33|18.49|18.33|18.5|18.34|18.49|18.33|0
1624634480000|2021-06-25 15:21:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624634490000|2021-06-25 15:21:30|18.52|18.36|18.5|18.34|18.52|18.36|18.49|18.33|7
1624634500000|2021-06-25 15:21:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624634510000|2021-06-25 15:21:50|||||||||1
1624634550000|2021-06-25 15:22:30|||||||||2
1624634590000|2021-06-25 15:23:10|||||||||1
1624634600000|2021-06-25 15:23:20|||||||||1
1624634620000|2021-06-25 15:23:40|||||||||70
1624634630000|2021-06-25 15:23:50|||||||||25
1624634650000|2021-06-25 15:24:10|||||||||1
1624634690000|2021-06-25 15:24:50|||||||||16
1624634700000|2021-06-25 15:25:00|||||||||2
1624634710000|2021-06-25 15:25:10|||||||||3
1624634720000|2021-06-25 15:25:20|||||||||2
1624634730000|2021-06-25 15:25:30|||||||||14
1624634740000|2021-06-25 15:25:40|||||||||2
1624634750000|2021-06-25 15:25:50|||||||||1
1624634760000|2021-06-25 15:26:00|||||||||5
1624634770000|2021-06-25 15:26:10|||||||||2
1624634780000|2021-06-25 15:26:20|||||||||2
1624634790000|2021-06-25 15:26:30|||||||||2
1624634800000|2021-06-25 15:26:40|||||||||8
1624634810000|2021-06-25 15:26:50|||||||||2
1624634820000|2021-06-25 15:27:00|||||||||1
1624634830000|2021-06-25 15:27:10|||||||||4
1624634840000|2021-06-25 15:27:20|||||||||2
1624634850000|2021-06-25 15:27:30|||||||||6
1624634860000|2021-06-25 15:27:40|||||||||1
1624634870000|2021-06-25 15:27:50|||||||||3
1624634880000|2021-06-25 15:28:00|||||||||2
1624634890000|2021-06-25 15:28:10|||||||||11
1624634900000|2021-06-25 15:28:20|||||||||1
1624634910000|2021-06-25 15:28:30|||||||||2
1624634920000|2021-06-25 15:28:40|||||||||3
1624634930000|2021-06-25 15:28:50|||||||||393
1624634940000|2021-06-25 15:29:00|||||||||4
1624634950000|2021-06-25 15:29:10|||||||||39
1624634960000|2021-06-25 15:29:20|||||||||1
1624634970000|2021-06-25 15:29:30|||||||||2
1624634980000|2021-06-25 15:29:40|||||||||1
1624634990000|2021-06-25 15:29:50|||||||||3
1624635000000|2021-06-25 15:30:00|||||||||3
1624635050000|2021-06-25 15:30:50|||||||||4
1624635060000|2021-06-25 15:31:00|||||||||19
1624635090000|2021-06-25 15:31:30|||||||||3
1624635100000|2021-06-25 15:31:40|||||||||8
1624635110000|2021-06-25 15:31:50|||||||||9
1624635120000|2021-06-25 15:32:00|||||||||2
1624635130000|2021-06-25 15:32:10|||||||||3
1624635140000|2021-06-25 15:32:20|||||||||1
1624635160000|2021-06-25 15:32:40|||||||||5
1624635170000|2021-06-25 15:32:50|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|145
1624635180000|2021-06-25 15:33:00|||||||||7
1624635190000|2021-06-25 15:33:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1624635200000|2021-06-25 15:33:20|18.48|18.32|18.47|18.31|18.49|18.33|18.47|18.31|4
1624635210000|2021-06-25 15:33:30|||||||||2
1624635220000|2021-06-25 15:33:40|||||||||1
1624635230000|2021-06-25 15:33:50|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|1
1624635240000|2021-06-25 15:34:00|||||||||1
1624635260000|2021-06-25 15:34:20|18.49|18.33|18.5|18.34|18.52|18.36|18.47|18.31|42
1624635280000|2021-06-25 15:34:40|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|2
1624635290000|2021-06-25 15:34:50|||||||||15
1624635320000|2021-06-25 15:35:20|||||||||1
1624635350000|2021-06-25 15:35:50|||||||||8
1624635360000|2021-06-25 15:36:00|||||||||9
1624635410000|2021-06-25 15:36:50|||||||||3
1624635430000|2021-06-25 15:37:10|||||||||114
1624635440000|2021-06-25 15:37:20|||||||||2
1624635470000|2021-06-25 15:37:50|||||||||1
1624635520000|2021-06-25 15:38:40|||||||||1
1624635550000|2021-06-25 15:39:10|||||||||1
1624635560000|2021-06-25 15:39:20|||||||||7
1624635610000|2021-06-25 15:40:10|||||||||4
1624635620000|2021-06-25 15:40:20|||||||||1
1624635680000|2021-06-25 15:41:20|||||||||5
1624635790000|2021-06-25 15:43:10|||||||||9
1624635810000|2021-06-25 15:43:30|||||||||1
1624635910000|2021-06-25 15:45:10|||||||||1
1624635980000|2021-06-25 15:46:20|||||||||3
1624636000000|2021-06-25 15:46:40|||||||||27
1624636020000|2021-06-25 15:47:00|||||||||2
1624636040000|2021-06-25 15:47:20|||||||||1
1624636050000|2021-06-25 15:47:30|||||||||2
1624636150000|2021-06-25 15:49:10|||||||||1
1624636190000|2021-06-25 15:49:50|||||||||2
1624636220000|2021-06-25 15:50:20|||||||||1
1624636240000|2021-06-25 15:50:40|||||||||1
1624636290000|2021-06-25 15:51:30|||||||||3
1624636320000|2021-06-25 15:52:00|||||||||1
1624636340000|2021-06-25 15:52:20|||||||||4
1624636350000|2021-06-25 15:52:30|||||||||8
1624636360000|2021-06-25 15:52:40|||||||||2
1624636370000|2021-06-25 15:52:50|||||||||9
1624636380000|2021-06-25 15:53:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|25
1624636390000|2021-06-25 15:53:10|||||||||40
1624636400000|2021-06-25 15:53:20|||||||||6
1624636410000|2021-06-25 15:53:30|||||||||5
1624636420000|2021-06-25 15:53:40|||||||||3
1624636430000|2021-06-25 15:53:50|||||||||6
1624636440000|2021-06-25 15:54:00|||||||||5
1624636450000|2021-06-25 15:54:10|||||||||5
1624636460000|2021-06-25 15:54:20|||||||||3
1624636470000|2021-06-25 15:54:30|||||||||7
1624636480000|2021-06-25 15:54:40|||||||||4
1624636490000|2021-06-25 15:54:50|||||||||1
1624636510000|2021-06-25 15:55:10|||||||||18
1624636520000|2021-06-25 15:55:20|||||||||2
1624636540000|2021-06-25 15:55:40|||||||||5
1624636570000|2021-06-25 15:56:10|||||||||1
1624636580000|2021-06-25 15:56:20|||||||||5
1624636610000|2021-06-25 15:56:50|||||||||1
1624636630000|2021-06-25 15:57:10|||||||||4
1624636650000|2021-06-25 15:57:30|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|33
1624636660000|2021-06-25 15:57:40|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|29
1624636670000|2021-06-25 15:57:50|||||||||1
1624636680000|2021-06-25 15:58:00|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|12
1624636690000|2021-06-25 15:58:10|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|2
1624636730000|2021-06-25 15:58:50|||||||||1
1624636780000|2021-06-25 15:59:40|||||||||1
1624636800000|2021-06-25 16:00:00|||||||||6
1624636810000|2021-06-25 16:00:10|||||||||1
1624636850000|2021-06-25 16:00:50|||||||||1
1624636880000|2021-06-25 16:01:20|18.44|18.28|18.44|18.28|18.44|18.28|18.43|18.27|4
1624636890000|2021-06-25 16:01:30|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|11
1624636940000|2021-06-25 16:02:20|||||||||1
1624636960000|2021-06-25 16:02:40|||||||||1
1624636970000|2021-06-25 16:02:50|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|5
1624636990000|2021-06-25 16:03:10|||||||||1
1624637030000|2021-06-25 16:03:50|||||||||1
1624637060000|2021-06-25 16:04:20|||||||||2
1624637070000|2021-06-25 16:04:30|||||||||1
1624637090000|2021-06-25 16:04:50|||||||||1
1624637100000|2021-06-25 16:05:00|||||||||61
1624637160000|2021-06-25 16:06:00|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|15
1624637190000|2021-06-25 16:06:30|||||||||1
1624637210000|2021-06-25 16:06:50|||||||||7
1624637360000|2021-06-25 16:09:20|||||||||37
1624637390000|2021-06-25 16:09:50|||||||||1
1624637410000|2021-06-25 16:10:10|||||||||15
1624637440000|2021-06-25 16:10:40|||||||||4
1624637540000|2021-06-25 16:12:20|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1624637560000|2021-06-25 16:12:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1624637780000|2021-06-25 16:16:20|||||||||1
1624637910000|2021-06-25 16:18:30|||||||||8
1624637920000|2021-06-25 16:18:40|||||||||1
1624638000000|2021-06-25 16:20:00|||||||||1
1624638010000|2021-06-25 16:20:10|||||||||1
1624638040000|2021-06-25 16:20:40|||||||||2
1624638060000|2021-06-25 16:21:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1624638070000|2021-06-25 16:21:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|0
1624638080000|2021-06-25 16:21:20|||||||||89
1624638120000|2021-06-25 16:22:00|||||||||1
1624638130000|2021-06-25 16:22:10|||||||||2
1624638150000|2021-06-25 16:22:30|||||||||1
1624638170000|2021-06-25 16:22:50|||||||||1
1624638190000|2021-06-25 16:23:10|||||||||16
1624638210000|2021-06-25 16:23:30|||||||||1
1624638240000|2021-06-25 16:24:00|||||||||1
1624638260000|2021-06-25 16:24:20|||||||||3
1624638270000|2021-06-25 16:24:30|||||||||2
1624638340000|2021-06-25 16:25:40|||||||||1
1624638360000|2021-06-25 16:26:00|18.49|18.33|18.52|18.36|18.52|18.36|18.48|18.32|108
1624638370000|2021-06-25 16:26:10|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|20
1624638390000|2021-06-25 16:26:30|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|18
1624638460000|2021-06-25 16:27:40|||||||||1
1624638510000|2021-06-25 16:28:30|||||||||13
1624638520000|2021-06-25 16:28:40|||||||||12
1624638540000|2021-06-25 16:29:00|||||||||3
1624638610000|2021-06-25 16:30:10|||||||||1
1624638680000|2021-06-25 16:31:20|||||||||2
1624638720000|2021-06-25 16:32:00|||||||||2
1624638730000|2021-06-25 16:32:10|||||||||8
1624638760000|2021-06-25 16:32:40|||||||||9
1624638770000|2021-06-25 16:32:50|||||||||1
1624638780000|2021-06-25 16:33:00|||||||||2
1624638790000|2021-06-25 16:33:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|72
1624638800000|2021-06-25 16:33:20|||||||||7
1624638810000|2021-06-25 16:33:30|||||||||8
1624638820000|2021-06-25 16:33:40|||||||||6
1624638830000|2021-06-25 16:33:50|||||||||8
1624638840000|2021-06-25 16:34:00|||||||||8
1624638850000|2021-06-25 16:34:10|||||||||7
1624638860000|2021-06-25 16:34:20|||||||||7
1624638870000|2021-06-25 16:34:30|||||||||7
1624638910000|2021-06-25 16:35:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|29
1624638930000|2021-06-25 16:35:30|||||||||1
1624639010000|2021-06-25 16:36:50|||||||||51
1624639040000|2021-06-25 16:37:20|||||||||4
1624639080000|2021-06-25 16:38:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1624639090000|2021-06-25 16:38:10|||||||||9
1624639100000|2021-06-25 16:38:20|||||||||8
1624639110000|2021-06-25 16:38:30|||||||||3
1624639120000|2021-06-25 16:38:40|||||||||8
1624639130000|2021-06-25 16:38:50|||||||||9
1624639140000|2021-06-25 16:39:00|||||||||8
1624639150000|2021-06-25 16:39:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|9
1624639160000|2021-06-25 16:39:20|||||||||12
1624639170000|2021-06-25 16:39:30|||||||||3
1624639210000|2021-06-25 16:40:10|||||||||73
1624639240000|2021-06-25 16:40:40|||||||||10
1624639250000|2021-06-25 16:40:50|||||||||1
1624639290000|2021-06-25 16:41:30|||||||||2
1624639300000|2021-06-25 16:41:40|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|2
1624639310000|2021-06-25 16:41:50|||||||||1
1624639320000|2021-06-25 16:42:00|||||||||1
1624639330000|2021-06-25 16:42:10|||||||||25
1624639380000|2021-06-25 16:43:00|||||||||5
1624639420000|2021-06-25 16:43:40|||||||||1
1624639430000|2021-06-25 16:43:50|||||||||1
1624639440000|2021-06-25 16:44:00|||||||||3
1624639500000|2021-06-25 16:45:00|||||||||2
1624639540000|2021-06-25 16:45:40|||||||||1
1624639570000|2021-06-25 16:46:10|||||||||34
1624639580000|2021-06-25 16:46:20|||||||||16
1624639620000|2021-06-25 16:47:00|||||||||1
1624639650000|2021-06-25 16:47:30|18.44|18.28|18.44|18.28|18.44|18.28|18.42|18.26|47
1624639660000|2021-06-25 16:47:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|12
1624639690000|2021-06-25 16:48:10|||||||||17
1624639700000|2021-06-25 16:48:20|||||||||1
1624639780000|2021-06-25 16:49:40|||||||||1
1624639790000|2021-06-25 16:49:50|||||||||14
1624639800000|2021-06-25 16:50:00|||||||||2
1624639860000|2021-06-25 16:51:00|||||||||1
1624639870000|2021-06-25 16:51:10|||||||||1
1624639880000|2021-06-25 16:51:20|||||||||7
1624639890000|2021-06-25 16:51:30|||||||||1
1624639940000|2021-06-25 16:52:20|||||||||1
1624639960000|2021-06-25 16:52:40|||||||||1
1624640000000|2021-06-25 16:53:20|||||||||1
1624640020000|2021-06-25 16:53:40|||||||||1
1624640050000|2021-06-25 16:54:10|||||||||1
1624640090000|2021-06-25 16:54:50|||||||||1
1624640100000|2021-06-25 16:55:00|||||||||61
1624640180000|2021-06-25 16:56:20|||||||||1
1624640230000|2021-06-25 16:57:10|||||||||5
1624640260000|2021-06-25 16:57:40|||||||||1
1624640270000|2021-06-25 16:57:50|||||||||2
1624640300000|2021-06-25 16:58:20|||||||||9
1624640310000|2021-06-25 16:58:30|||||||||2
1624640320000|2021-06-25 16:58:40|||||||||1
1624640330000|2021-06-25 16:58:50|||||||||4
1624640340000|2021-06-25 16:59:00|||||||||1
1624640370000|2021-06-25 16:59:30|||||||||1
1624640380000|2021-06-25 16:59:40|||||||||1
1624640390000|2021-06-25 16:59:50|||||||||3
1624640420000|2021-06-25 17:00:20|||||||||1
1624640440000|2021-06-25 17:00:40|||||||||33
1624640580000|2021-06-25 17:03:00|||||||||1
1624640600000|2021-06-25 17:03:20|||||||||1
1624640640000|2021-06-25 17:04:00|||||||||2
1624640660000|2021-06-25 17:04:20|||||||||1
1624640760000|2021-06-25 17:06:00|||||||||1
1624640780000|2021-06-25 17:06:20|||||||||1
1624640870000|2021-06-25 17:07:50|||||||||6
1624640880000|2021-06-25 17:08:00|||||||||11
1624640890000|2021-06-25 17:08:10|||||||||10
1624640900000|2021-06-25 17:08:20|||||||||10
1624640910000|2021-06-25 17:08:30|||||||||9
1624640920000|2021-06-25 17:08:40|||||||||9
1624640930000|2021-06-25 17:08:50|||||||||9
1624640940000|2021-06-25 17:09:00|||||||||5
1624640950000|2021-06-25 17:09:10|||||||||9
1624640960000|2021-06-25 17:09:20|||||||||3
1624640970000|2021-06-25 17:09:30|||||||||9
1624641030000|2021-06-25 17:10:30|||||||||2
1624641050000|2021-06-25 17:10:50|18.46|18.3|18.46|18.3|18.47|18.31|18.42|18.26|53
1624641060000|2021-06-25 17:11:00|||||||||17
1624641070000|2021-06-25 17:11:10|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|41
1624641080000|2021-06-25 17:11:20|||||||||1
1624641110000|2021-06-25 17:11:50|||||||||4
1624641120000|2021-06-25 17:12:00|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|123
1624641130000|2021-06-25 17:12:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624641140000|2021-06-25 17:12:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|35
1624641150000|2021-06-25 17:12:30|||||||||1
1624641170000|2021-06-25 17:12:50|||||||||123
1624641180000|2021-06-25 17:13:00|||||||||8
1624641210000|2021-06-25 17:13:30|||||||||1
1624641220000|2021-06-25 17:13:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1624641230000|2021-06-25 17:13:50|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|1
1624641240000|2021-06-25 17:14:00|18.44|18.28|18.44|18.28|18.46|18.3|18.42|18.26|17
1624641250000|2021-06-25 17:14:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1624641260000|2021-06-25 17:14:20|||||||||29
1624641270000|2021-06-25 17:14:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1624641280000|2021-06-25 17:14:40|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|11
1624641290000|2021-06-25 17:14:50|||||||||1
1624641320000|2021-06-25 17:15:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|24
1624641330000|2021-06-25 17:15:30|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1624641350000|2021-06-25 17:15:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624641360000|2021-06-25 17:16:00|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|60
1624641450000|2021-06-25 17:17:30|||||||||1
1624641490000|2021-06-25 17:18:10|18.44|18.28|18.43|18.27|18.44|18.28|18.42|18.26|5
1624641500000|2021-06-25 17:18:20|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|17
1624641510000|2021-06-25 17:18:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624641520000|2021-06-25 17:18:40|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|5
1624641530000|2021-06-25 17:18:50|||||||||1
1624641580000|2021-06-25 17:19:40|||||||||4
1624641700000|2021-06-25 17:21:40|||||||||1
1624641710000|2021-06-25 17:21:50|||||||||2
1624641790000|2021-06-25 17:23:10|||||||||1
1624641800000|2021-06-25 17:23:20|||||||||3
1624641810000|2021-06-25 17:23:30|||||||||2
1624641820000|2021-06-25 17:23:40|||||||||2
1624641830000|2021-06-25 17:23:50|||||||||3
1624641840000|2021-06-25 17:24:00|||||||||2
1624641850000|2021-06-25 17:24:10|||||||||3
1624641860000|2021-06-25 17:24:20|||||||||2
1624641870000|2021-06-25 17:24:30|||||||||1
1624641880000|2021-06-25 17:24:40|||||||||3
1624641890000|2021-06-25 17:24:50|||||||||5
1624641900000|2021-06-25 17:25:00|||||||||21
1624641940000|2021-06-25 17:25:40|||||||||1
1624642020000|2021-06-25 17:27:00|||||||||3
1624642060000|2021-06-25 17:27:40|||||||||1
1624642080000|2021-06-25 17:28:00|||||||||8
1624642090000|2021-06-25 17:28:10|||||||||7
1624642100000|2021-06-25 17:28:20|||||||||7
1624642110000|2021-06-25 17:28:30|||||||||6
1624642120000|2021-06-25 17:28:40|||||||||6
1624642130000|2021-06-25 17:28:50|||||||||6
1624642140000|2021-06-25 17:29:00|||||||||11
1624642150000|2021-06-25 17:29:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|81
1624642160000|2021-06-25 17:29:20|||||||||34
1624642180000|2021-06-25 17:29:40|||||||||1
1624642280000|2021-06-25 17:31:20|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|57
1624642290000|2021-06-25 17:31:30|18.53|18.37|18.52|18.36|18.55|18.39|18.52|18.36|19
1624642300000|2021-06-25 17:31:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1624642310000|2021-06-25 17:31:50|18.53|18.37|18.55|18.39|18.57|18.41|18.53|18.37|12
1624642320000|2021-06-25 17:32:00|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|15
1624642360000|2021-06-25 17:32:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|33
1624642390000|2021-06-25 17:33:10|||||||||1
1624642440000|2021-06-25 17:34:00|||||||||3
1624642490000|2021-06-25 17:34:50|||||||||12
1624642500000|2021-06-25 17:35:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624642530000|2021-06-25 17:35:30|||||||||6
1624642550000|2021-06-25 17:35:50|||||||||6
1624642560000|2021-06-25 17:36:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|8
1624642570000|2021-06-25 17:36:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1624642580000|2021-06-25 17:36:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|1
1624642590000|2021-06-25 17:36:30|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1624642600000|2021-06-25 17:36:40|18.54|18.38|18.54|18.38|18.56|18.4|18.53|18.37|5
1624642610000|2021-06-25 17:36:50|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|0
1624642630000|2021-06-25 17:37:10|||||||||16
1624642640000|2021-06-25 17:37:20|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|23
1624642650000|2021-06-25 17:37:30|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|0
1624642660000|2021-06-25 17:37:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624642700000|2021-06-25 17:38:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|4
1624642710000|2021-06-25 17:38:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|6
1624642730000|2021-06-25 17:38:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624642740000|2021-06-25 17:39:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624642750000|2021-06-25 17:39:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624642760000|2021-06-25 17:39:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624642800000|2021-06-25 17:40:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624642840000|2021-06-25 17:40:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|6
1624642850000|2021-06-25 17:40:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1624642860000|2021-06-25 17:41:00|18.54|18.38|18.54|18.38|18.55|18.39|18.53|18.37|0
1624642870000|2021-06-25 17:41:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|2
1624642880000|2021-06-25 17:41:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624642930000|2021-06-25 17:42:10|||||||||1
1624642950000|2021-06-25 17:42:30|||||||||3
1624642970000|2021-06-25 17:42:50|||||||||2
1624642980000|2021-06-25 17:43:00|||||||||10
1624642990000|2021-06-25 17:43:10|||||||||4
1624643000000|2021-06-25 17:43:20|||||||||1
1624643100000|2021-06-25 17:45:00|||||||||3
1624643120000|2021-06-25 17:45:20|||||||||4
1624643130000|2021-06-25 17:45:30|||||||||1
1624643140000|2021-06-25 17:45:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1624643150000|2021-06-25 17:45:50|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|10
1624643190000|2021-06-25 17:46:30|||||||||1
1624643200000|2021-06-25 17:46:40|||||||||5
1624643210000|2021-06-25 17:46:50|||||||||5
1624643220000|2021-06-25 17:47:00|||||||||1
1624643250000|2021-06-25 17:47:30|||||||||1
1624643260000|2021-06-25 17:47:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|32
1624643280000|2021-06-25 17:48:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|30
1624643320000|2021-06-25 17:48:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1624643330000|2021-06-25 17:48:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|68
1624643400000|2021-06-25 17:50:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|14
1624643410000|2021-06-25 17:50:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624643550000|2021-06-25 17:52:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1624643560000|2021-06-25 17:52:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1624643590000|2021-06-25 17:53:10|||||||||3
1624643660000|2021-06-25 17:54:20|||||||||31
1624643760000|2021-06-25 17:56:00|||||||||3
1624643880000|2021-06-25 17:58:00|||||||||17
1624643890000|2021-06-25 17:58:10|18.46|18.3|18.44|18.28|18.48|18.32|18.44|18.28|47
1624643900000|2021-06-25 17:58:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1624643940000|2021-06-25 17:59:00|||||||||21
1624643950000|2021-06-25 17:59:10|||||||||14
1624643960000|2021-06-25 17:59:20|||||||||76
1624643980000|2021-06-25 17:59:40|||||||||5
1624644050000|2021-06-25 18:00:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1624644060000|2021-06-25 18:01:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1624644120000|2021-06-25 18:02:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624644150000|2021-06-25 18:02:30|||||||||1
1624644170000|2021-06-25 18:02:50|||||||||1
1624644180000|2021-06-25 18:03:00|||||||||1
1624644200000|2021-06-25 18:03:20|||||||||23
1624644210000|2021-06-25 18:03:30|||||||||2
1624644310000|2021-06-25 18:05:10|||||||||22
1624644320000|2021-06-25 18:05:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1624644330000|2021-06-25 18:05:30|||||||||11
1624644340000|2021-06-25 18:05:40|||||||||1
1624644350000|2021-06-25 18:05:50|||||||||2
1624644360000|2021-06-25 18:06:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1624644380000|2021-06-25 18:06:20|18.48|18.32|18.48|18.32|18.48|18.32|18.44|18.28|20
1624644390000|2021-06-25 18:06:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1624644400000|2021-06-25 18:06:40|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|30
1624644410000|2021-06-25 18:06:50|||||||||1
1624644430000|2021-06-25 18:07:10|||||||||1
1624644450000|2021-06-25 18:07:30|||||||||2
1624644490000|2021-06-25 18:08:10|||||||||3
1624644540000|2021-06-25 18:09:00|||||||||1
1624644550000|2021-06-25 18:09:10|||||||||6
1624644590000|2021-06-25 18:09:50|||||||||3
1624644600000|2021-06-25 18:10:00|||||||||1
1624644640000|2021-06-25 18:10:40|||||||||3
1624644660000|2021-06-25 18:11:00|||||||||1
1624644690000|2021-06-25 18:11:30|||||||||2
1624644710000|2021-06-25 18:11:50|||||||||1
1624644720000|2021-06-25 18:12:00|||||||||1
1624644740000|2021-06-25 18:12:20|||||||||3
1624644770000|2021-06-25 18:12:50|||||||||1
1624644780000|2021-06-25 18:13:00|||||||||3
1624644820000|2021-06-25 18:13:40|||||||||1
1624644830000|2021-06-25 18:13:50|||||||||3
1624644860000|2021-06-25 18:14:20|||||||||3
1624644880000|2021-06-25 18:14:40|||||||||4
1624644900000|2021-06-25 18:15:00|||||||||21
1624644930000|2021-06-25 18:15:30|||||||||4
1624644950000|2021-06-25 18:15:50|18.39|18.23|18.43|18.27|18.44|18.28|18.39|18.23|80
1624644960000|2021-06-25 18:16:00|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|3
1624644980000|2021-06-25 18:16:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|26
1624644990000|2021-06-25 18:16:30|||||||||22
1624645020000|2021-06-25 18:17:00|||||||||6
1624645040000|2021-06-25 18:17:20|||||||||1
1624645050000|2021-06-25 18:17:30|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|39
1624645060000|2021-06-25 18:17:40|18.43|18.27|18.41|18.25|18.43|18.27|18.39|18.23|36
1624645070000|2021-06-25 18:17:50|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|15
1624645080000|2021-06-25 18:18:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1624645100000|2021-06-25 18:18:20|||||||||1
1624645110000|2021-06-25 18:18:30|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|99
1624645120000|2021-06-25 18:18:40|18.39|18.23|18.41|18.25|18.42|18.26|18.39|18.23|119
1624645130000|2021-06-25 18:18:50|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|3
1624645140000|2021-06-25 18:19:00|||||||||1
1624645150000|2021-06-25 18:19:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|9
1624645160000|2021-06-25 18:19:20|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|4
1624645170000|2021-06-25 18:19:30|||||||||3
1624645200000|2021-06-25 18:20:00|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1624645210000|2021-06-25 18:20:10|||||||||1
1624645220000|2021-06-25 18:20:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|4
1624645230000|2021-06-25 18:20:30|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|2
1624645240000|2021-06-25 18:20:40|||||||||12
1624645260000|2021-06-25 18:21:00|||||||||3
1624645270000|2021-06-25 18:21:10|||||||||1
1624645280000|2021-06-25 18:21:20|||||||||5
1624645310000|2021-06-25 18:21:50|||||||||2
1624645330000|2021-06-25 18:22:10|||||||||1
1624645360000|2021-06-25 18:22:40|||||||||3
1624645380000|2021-06-25 18:23:00|||||||||6
1624645410000|2021-06-25 18:23:30|||||||||2
1624645430000|2021-06-25 18:23:50|||||||||1
1624645440000|2021-06-25 18:24:00|||||||||1
1624645450000|2021-06-25 18:24:10|||||||||3
1624645460000|2021-06-25 18:24:20|||||||||30
1624645500000|2021-06-25 18:25:00|||||||||46
1624645550000|2021-06-25 18:25:50|||||||||1
1624645600000|2021-06-25 18:26:40|||||||||1
1624645650000|2021-06-25 18:27:30|||||||||3
1624645660000|2021-06-25 18:27:40|||||||||1
1624645700000|2021-06-25 18:28:20|||||||||3
1624645750000|2021-06-25 18:29:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|94
1624645760000|2021-06-25 18:29:20|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|28
1624645770000|2021-06-25 18:29:30|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|8
1624645780000|2021-06-25 18:29:40|||||||||4
1624645910000|2021-06-25 18:31:50|||||||||1
1624645920000|2021-06-25 18:32:00|||||||||3
1624645970000|2021-06-25 18:32:50|||||||||1
1624646000000|2021-06-25 18:33:20|||||||||3
1624646080000|2021-06-25 18:34:40|||||||||3
1624646100000|2021-06-25 18:35:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|22
1624646110000|2021-06-25 18:35:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|21
1624646130000|2021-06-25 18:35:30|||||||||15
1624646140000|2021-06-25 18:35:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|9
1624646150000|2021-06-25 18:35:50|||||||||5
1624646160000|2021-06-25 18:36:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1624646170000|2021-06-25 18:36:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624646200000|2021-06-25 18:36:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624646210000|2021-06-25 18:36:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|3
1624646250000|2021-06-25 18:37:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1624646310000|2021-06-25 18:38:30|||||||||1
1624646320000|2021-06-25 18:38:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624646330000|2021-06-25 18:38:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624646340000|2021-06-25 18:39:00|||||||||3
1624646350000|2021-06-25 18:39:10|||||||||1
1624646370000|2021-06-25 18:39:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624646380000|2021-06-25 18:39:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624646390000|2021-06-25 18:39:50|||||||||1
1624646400000|2021-06-25 18:40:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624646430000|2021-06-25 18:40:30|||||||||4
1624646440000|2021-06-25 18:40:40|||||||||1
1624646460000|2021-06-25 18:41:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624646470000|2021-06-25 18:41:10|||||||||1
1624646480000|2021-06-25 18:41:20|||||||||1
1624646500000|2021-06-25 18:41:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|36
1624646510000|2021-06-25 18:41:50|||||||||1
1624646540000|2021-06-25 18:42:20|||||||||7
1624646550000|2021-06-25 18:42:30|||||||||3
1624646560000|2021-06-25 18:42:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|49
1624646620000|2021-06-25 18:43:40|18.44|18.28|18.46|18.3|18.48|18.32|18.44|18.28|25
1624646630000|2021-06-25 18:43:50|18.44|18.28|18.48|18.32|18.48|18.32|18.44|18.28|41
1624646640000|2021-06-25 18:44:00|||||||||38
1624646670000|2021-06-25 18:44:30|||||||||2
1624646680000|2021-06-25 18:44:40|||||||||1
1624646690000|2021-06-25 18:44:50|||||||||16
1624646710000|2021-06-25 18:45:10|||||||||5
1624646740000|2021-06-25 18:45:40|||||||||1
1624646780000|2021-06-25 18:46:20|||||||||51
1624646790000|2021-06-25 18:46:30|||||||||2
1624646800000|2021-06-25 18:46:40|||||||||3
1624646860000|2021-06-25 18:47:40|||||||||5
1624646880000|2021-06-25 18:48:00|||||||||3
1624646890000|2021-06-25 18:48:10|||||||||1
1624646900000|2021-06-25 18:48:20|||||||||3
1624646920000|2021-06-25 18:48:40|||||||||2
1624646960000|2021-06-25 18:49:20|||||||||3
1624646990000|2021-06-25 18:49:50|||||||||1
1624647000000|2021-06-25 18:50:00|||||||||2
1624647010000|2021-06-25 18:50:10|||||||||10
1624647070000|2021-06-25 18:51:10|||||||||2
1624647080000|2021-06-25 18:51:20|||||||||1
1624647100000|2021-06-25 18:51:40|||||||||4
1624647110000|2021-06-25 18:51:50|||||||||1
1624647130000|2021-06-25 18:52:10|||||||||3
1624647190000|2021-06-25 18:53:10|||||||||4
1624647210000|2021-06-25 18:53:30|||||||||41
1624647240000|2021-06-25 18:54:00|||||||||7
1624647260000|2021-06-25 18:54:20|||||||||5
1624647270000|2021-06-25 18:54:30|||||||||14
1624647290000|2021-06-25 18:54:50|||||||||8
1624647310000|2021-06-25 18:55:10|||||||||2
1624647320000|2021-06-25 18:55:20|||||||||5
1624647340000|2021-06-25 18:55:40|||||||||2
1624647350000|2021-06-25 18:55:50|||||||||7
1624647370000|2021-06-25 18:56:10|||||||||5
1624647400000|2021-06-25 18:56:40|||||||||3
1624647410000|2021-06-25 18:56:50|||||||||23
1624647480000|2021-06-25 18:58:00|||||||||12
1624647500000|2021-06-25 18:58:20|||||||||18
1624647520000|2021-06-25 18:58:40|||||||||1
1624647540000|2021-06-25 18:59:00|||||||||5
1624647620000|2021-06-25 19:00:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|94
1624647630000|2021-06-25 19:00:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|45
1624647640000|2021-06-25 19:00:40|||||||||2
1624647650000|2021-06-25 19:00:50|||||||||4
1624647660000|2021-06-25 19:01:00|||||||||2
1624647670000|2021-06-25 19:01:10|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|44
1624647680000|2021-06-25 19:01:20|18.44|18.28|18.48|18.32|18.48|18.32|18.44|18.28|17
1624647710000|2021-06-25 19:01:50|||||||||2
1624647720000|2021-06-25 19:02:00|||||||||1
1624647730000|2021-06-25 19:02:10|||||||||5
1624647740000|2021-06-25 19:02:20|||||||||33
1624647750000|2021-06-25 19:02:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|218
1624647760000|2021-06-25 19:02:40|||||||||44
1624647770000|2021-06-25 19:02:50|||||||||41
1624647780000|2021-06-25 19:03:00|||||||||7
1624647790000|2021-06-25 19:03:10|||||||||5
1624647810000|2021-06-25 19:03:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|89
1624647820000|2021-06-25 19:03:40|||||||||2
1624647830000|2021-06-25 19:03:50|||||||||2
1624647840000|2021-06-25 19:04:00|||||||||2
1624647850000|2021-06-25 19:04:10|||||||||11
1624647860000|2021-06-25 19:04:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|28
1624647870000|2021-06-25 19:04:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|61
1624647890000|2021-06-25 19:04:50|||||||||1
1624647900000|2021-06-25 19:05:00|18.46|18.3|18.48|18.32|18.48|18.32|18.44|18.28|128
1624647910000|2021-06-25 19:05:10|||||||||9
1624647920000|2021-06-25 19:05:20|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|3
1624647930000|2021-06-25 19:05:30|||||||||4
1624647960000|2021-06-25 19:06:00|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|10
1624647970000|2021-06-25 19:06:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1624647980000|2021-06-25 19:06:20|||||||||8
1624647990000|2021-06-25 19:06:30|||||||||4
1624648000000|2021-06-25 19:06:40|||||||||4
1624648010000|2021-06-25 19:06:50|||||||||50
1624648030000|2021-06-25 19:07:10|||||||||27
1624648040000|2021-06-25 19:07:20|||||||||9
1624648050000|2021-06-25 19:07:30|||||||||2
1624648060000|2021-06-25 19:07:40|||||||||30
1624648070000|2021-06-25 19:07:50|||||||||20
1624648080000|2021-06-25 19:08:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|71
1624648130000|2021-06-25 19:08:50|||||||||2
1624648150000|2021-06-25 19:09:10|||||||||7
1624648160000|2021-06-25 19:09:20|||||||||2
1624648180000|2021-06-25 19:09:40|18.53|18.37|18.51|18.35|18.53|18.37|18.49|18.33|59
1624648190000|2021-06-25 19:09:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1624648200000|2021-06-25 19:10:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1624648210000|2021-06-25 19:10:10|18.53|18.37|18.51|18.35|18.53|18.37|18.49|18.33|22
1624648230000|2021-06-25 19:10:30|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|7
1624648240000|2021-06-25 19:10:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|12
1624648270000|2021-06-25 19:11:10|||||||||9
1624648280000|2021-06-25 19:11:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|21
1624648290000|2021-06-25 19:11:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|3
1624648310000|2021-06-25 19:11:50|||||||||2
1624648320000|2021-06-25 19:12:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1624648330000|2021-06-25 19:12:10|||||||||1
1624648340000|2021-06-25 19:12:20|||||||||44
1624648350000|2021-06-25 19:12:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|9
1624648370000|2021-06-25 19:12:50|||||||||8
1624648380000|2021-06-25 19:13:00|||||||||2
1624648390000|2021-06-25 19:13:10|||||||||1
1624648400000|2021-06-25 19:13:20|||||||||5
1624648410000|2021-06-25 19:13:30|||||||||1
1624648460000|2021-06-25 19:14:20|||||||||3
1624648470000|2021-06-25 19:14:30|||||||||1
1624648490000|2021-06-25 19:14:50|||||||||2
1624648500000|2021-06-25 19:15:00|||||||||3
1624648530000|2021-06-25 19:15:30|||||||||1
1624648540000|2021-06-25 19:15:40|||||||||15
1624648550000|2021-06-25 19:15:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|20
1624648560000|2021-06-25 19:16:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624648590000|2021-06-25 19:16:30|||||||||1
1624648610000|2021-06-25 19:16:50|||||||||2
1624648650000|2021-06-25 19:17:30|||||||||10
1624648690000|2021-06-25 19:18:10|||||||||2
1624648700000|2021-06-25 19:18:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624648710000|2021-06-25 19:18:30|||||||||7
1624648720000|2021-06-25 19:18:40|||||||||4
1624648730000|2021-06-25 19:18:50|18.44|18.28|18.44|18.28|18.48|18.32|18.44|18.28|26
1624648750000|2021-06-25 19:19:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1624648760000|2021-06-25 19:19:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|2
1624648770000|2021-06-25 19:19:30|||||||||14
1624648780000|2021-06-25 19:19:40|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|4
1624648790000|2021-06-25 19:19:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|35
1624648800000|2021-06-25 19:20:00|||||||||104
1624648810000|2021-06-25 19:20:10|||||||||22
1624648820000|2021-06-25 19:20:20|||||||||5
1624648830000|2021-06-25 19:20:30|||||||||66
1624648840000|2021-06-25 19:20:40|||||||||46
1624648850000|2021-06-25 19:20:50|||||||||2
1624648860000|2021-06-25 19:21:00|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|13
1624648870000|2021-06-25 19:21:10|||||||||33
1624648880000|2021-06-25 19:21:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|14
1624648890000|2021-06-25 19:21:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1624648900000|2021-06-25 19:21:40|||||||||4
1624648910000|2021-06-25 19:21:50|||||||||2
1624648940000|2021-06-25 19:22:20|||||||||2
1624648950000|2021-06-25 19:22:30|||||||||2
1624648970000|2021-06-25 19:22:50|||||||||3
1624648990000|2021-06-25 19:23:10|||||||||2
1624649020000|2021-06-25 19:23:40|||||||||2
1624649030000|2021-06-25 19:23:50|||||||||2
1624649070000|2021-06-25 19:24:30|||||||||1
1624649090000|2021-06-25 19:24:50|||||||||13
1624649110000|2021-06-25 19:25:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|56
1624649130000|2021-06-25 19:25:30|||||||||16
1624649160000|2021-06-25 19:26:00|||||||||4
1624649170000|2021-06-25 19:26:10|||||||||2
1624649180000|2021-06-25 19:26:20|||||||||2
1624649200000|2021-06-25 19:26:40|||||||||1
1624649210000|2021-06-25 19:26:50|||||||||6
1624649280000|2021-06-25 19:28:00|||||||||4
1624649290000|2021-06-25 19:28:10|||||||||2
1624649320000|2021-06-25 19:28:40|||||||||3
1624649330000|2021-06-25 19:28:50|||||||||3
1624649350000|2021-06-25 19:29:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|3
1624649360000|2021-06-25 19:29:20|||||||||1
1624649390000|2021-06-25 19:29:50|||||||||1
1624649400000|2021-06-25 19:30:00|||||||||4
1624649410000|2021-06-25 19:30:10|||||||||4
1624649430000|2021-06-25 19:30:30|||||||||2
1624649440000|2021-06-25 19:30:40|||||||||3
1624649470000|2021-06-25 19:31:10|||||||||7
1624649480000|2021-06-25 19:31:20|||||||||10
1624649490000|2021-06-25 19:31:30|||||||||2
1624649510000|2021-06-25 19:31:50|||||||||8
1624649520000|2021-06-25 19:32:00|||||||||1
1624649550000|2021-06-25 19:32:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|105
1624649560000|2021-06-25 19:32:40|||||||||3
1624649570000|2021-06-25 19:32:50|||||||||2
1624649580000|2021-06-25 19:33:00|||||||||4
1624649590000|2021-06-25 19:33:10|||||||||4
1624649600000|2021-06-25 19:33:20|||||||||1
1624649610000|2021-06-25 19:33:30|||||||||1
1624649620000|2021-06-25 19:33:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|29
1624649630000|2021-06-25 19:33:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|19
1624649640000|2021-06-25 19:34:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1624649650000|2021-06-25 19:34:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|13
1624649660000|2021-06-25 19:34:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|1
1624649670000|2021-06-25 19:34:30|||||||||18
1624649680000|2021-06-25 19:34:40|||||||||1
1624649690000|2021-06-25 19:34:50|||||||||2
1624649710000|2021-06-25 19:35:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1624649720000|2021-06-25 19:35:20|18.44|18.28|18.48|18.32|18.48|18.32|18.44|18.28|15
1624649730000|2021-06-25 19:35:30|18.44|18.28|18.44|18.28|18.46|18.3|18.44|18.28|71
1624649750000|2021-06-25 19:35:50|||||||||15
1624649760000|2021-06-25 19:36:00|||||||||1
1624649770000|2021-06-25 19:36:10|||||||||4
1624649790000|2021-06-25 19:36:30|||||||||4
1624649810000|2021-06-25 19:36:50|||||||||4
1624649830000|2021-06-25 19:37:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1624649840000|2021-06-25 19:37:20|||||||||1
1624649850000|2021-06-25 19:37:30|||||||||10
1624649860000|2021-06-25 19:37:40|||||||||12
1624649900000|2021-06-25 19:38:20|||||||||5
1624649920000|2021-06-25 19:38:40|||||||||1
1624649930000|2021-06-25 19:38:50|||||||||4
1624649970000|2021-06-25 19:39:30|||||||||2
1624649980000|2021-06-25 19:39:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|16
1624649990000|2021-06-25 19:39:50|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|0
1624650000000|2021-06-25 19:40:00|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|2
1624650010000|2021-06-25 19:40:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1624650020000|2021-06-25 19:40:20|||||||||4
1624650030000|2021-06-25 19:40:30|||||||||1
1624650040000|2021-06-25 19:40:40|||||||||3
1624650070000|2021-06-25 19:41:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|1
1624650080000|2021-06-25 19:41:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|4
1624650090000|2021-06-25 19:41:30|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|1
1624650100000|2021-06-25 19:41:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1624650130000|2021-06-25 19:42:10|||||||||1
1624650160000|2021-06-25 19:42:40|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|13
1624650170000|2021-06-25 19:42:50|||||||||2
1624650180000|2021-06-25 19:43:00|||||||||1
1624650220000|2021-06-25 19:43:40|||||||||21
1624650230000|2021-06-25 19:43:50|||||||||14
1624650240000|2021-06-25 19:44:00|||||||||1
1624650250000|2021-06-25 19:44:10|||||||||10
1624650260000|2021-06-25 19:44:20|||||||||14
1624650270000|2021-06-25 19:44:30|||||||||17
1624650280000|2021-06-25 19:44:40|||||||||10
1624650290000|2021-06-25 19:44:50|||||||||14
1624650300000|2021-06-25 19:45:00|||||||||9
1624650310000|2021-06-25 19:45:10|||||||||9
1624650320000|2021-06-25 19:45:20|||||||||8
1624650330000|2021-06-25 19:45:30|||||||||6
1624650340000|2021-06-25 19:45:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|123
1624650360000|2021-06-25 19:46:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|129
1624650380000|2021-06-25 19:46:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1624650400000|2021-06-25 19:46:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1624650430000|2021-06-25 19:47:10|||||||||7
1624650440000|2021-06-25 19:47:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624650450000|2021-06-25 19:47:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|1
1624650470000|2021-06-25 19:47:50|||||||||1
1624650490000|2021-06-25 19:48:10|||||||||4
1624650500000|2021-06-25 19:48:20|||||||||1
1624650510000|2021-06-25 19:48:30|||||||||6
1624650520000|2021-06-25 19:48:40|||||||||2
1624650530000|2021-06-25 19:48:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624650540000|2021-06-25 19:49:00|||||||||12
1624650550000|2021-06-25 19:49:10|||||||||27
1624650560000|2021-06-25 19:49:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|35
1624650570000|2021-06-25 19:49:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|21
1624650580000|2021-06-25 19:49:40|||||||||30
1624650590000|2021-06-25 19:49:50|||||||||19
1624650600000|2021-06-25 19:50:00|||||||||4
1624650610000|2021-06-25 19:50:10|||||||||1
1624650620000|2021-06-25 19:50:20|||||||||2
1624650630000|2021-06-25 19:50:30|||||||||11
1624650640000|2021-06-25 19:50:40|||||||||10
1624650650000|2021-06-25 19:50:50|||||||||2
1624650660000|2021-06-25 19:51:00|||||||||35
1624650670000|2021-06-25 19:51:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|19
1624650680000|2021-06-25 19:51:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1624650690000|2021-06-25 19:51:30|||||||||3
1624650700000|2021-06-25 19:51:40|||||||||135
1624650710000|2021-06-25 19:51:50|||||||||54
1624650720000|2021-06-25 19:52:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|14
1624650730000|2021-06-25 19:52:10|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|53
1624650740000|2021-06-25 19:52:20|||||||||22
1624650750000|2021-06-25 19:52:30|||||||||15
1624650760000|2021-06-25 19:52:40|||||||||22
1624650770000|2021-06-25 19:52:50|||||||||33
1624650780000|2021-06-25 19:53:00|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|56
1624650790000|2021-06-25 19:53:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|37
1624650800000|2021-06-25 19:53:20|18.5|18.34|18.5|18.34|18.5|18.34|18.45|18.29|92
1624650810000|2021-06-25 19:53:30|18.49|18.33|18.5|18.34|18.5|18.34|18.47|18.31|14
1624650820000|2021-06-25 19:53:40|18.46|18.3|18.45|18.29|18.48|18.32|18.45|18.29|10
1624650830000|2021-06-25 19:53:50|||||||||13
1624650840000|2021-06-25 19:54:00|||||||||27
1624650850000|2021-06-25 19:54:10|||||||||23
1624650860000|2021-06-25 19:54:20|||||||||30
1624650880000|2021-06-25 19:54:40|||||||||1
1624650890000|2021-06-25 19:54:50|||||||||11
1624650900000|2021-06-25 19:55:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|48
1624650910000|2021-06-25 19:55:10|||||||||26
1624650920000|2021-06-25 19:55:20|||||||||32
1624650930000|2021-06-25 19:55:30|||||||||32
1624650940000|2021-06-25 19:55:40|||||||||13
1624650950000|2021-06-25 19:55:50|||||||||40
1624650960000|2021-06-25 19:56:00|||||||||49
1624650970000|2021-06-25 19:56:10|||||||||29
1624650980000|2021-06-25 19:56:20|||||||||85
1624650990000|2021-06-25 19:56:30|||||||||9
1624651000000|2021-06-25 19:56:40|||||||||71
1624651010000|2021-06-25 19:56:50|18.43|18.27|18.41|18.25|18.45|18.29|18.41|18.25|49
1624651020000|2021-06-25 19:57:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1624651030000|2021-06-25 19:57:10|||||||||72
1624651040000|2021-06-25 19:57:20|||||||||25
1624651050000|2021-06-25 19:57:30|||||||||21
1624651060000|2021-06-25 19:57:40|||||||||7
1624651070000|2021-06-25 19:57:50|||||||||1
1624651080000|2021-06-25 19:58:00|||||||||2
1624651090000|2021-06-25 19:58:10|||||||||1
1624651100000|2021-06-25 19:58:20|||||||||50
1624651110000|2021-06-25 19:58:30|||||||||2
1624651130000|2021-06-25 19:58:50|||||||||10
1624651140000|2021-06-25 19:59:00|||||||||7
1624651150000|2021-06-25 19:59:10|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|47
1624651160000|2021-06-25 19:59:20|||||||||22
1624651170000|2021-06-25 19:59:30|||||||||41
1624651180000|2021-06-25 19:59:40|||||||||38
1624651190000|2021-06-25 19:59:50|18.41|18.25|18.4|18.24|18.41|18.25|18.36|18.2|485
1624651200000|2021-06-25 20:00:00|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|148
1624651210000|2021-06-25 20:00:10|||||||||63
1624651230000|2021-06-25 20:00:30|||||||||3
1624651240000|2021-06-25 20:00:40|||||||||11
1624651250000|2021-06-25 20:00:50|||||||||1
1624651260000|2021-06-25 20:01:00|||||||||27
1624651270000|2021-06-25 20:01:10|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|58
1624651300000|2021-06-25 20:01:40|||||||||4
1624651310000|2021-06-25 20:01:50|||||||||1
1624651330000|2021-06-25 20:02:10|||||||||7
1624651340000|2021-06-25 20:02:20|||||||||11
1624651350000|2021-06-25 20:02:30|||||||||1
1624651360000|2021-06-25 20:02:40|||||||||11
1624651370000|2021-06-25 20:02:50|||||||||22
1624651380000|2021-06-25 20:03:00|||||||||1
1624651390000|2021-06-25 20:03:10|||||||||7
1624651400000|2021-06-25 20:03:20|||||||||56
1624651410000|2021-06-25 20:03:30|||||||||21
1624651420000|2021-06-25 20:03:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|137
1624651430000|2021-06-25 20:03:50|||||||||3
1624651440000|2021-06-25 20:04:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1624651450000|2021-06-25 20:04:10|||||||||4
1624651460000|2021-06-25 20:04:20|||||||||5
1624651470000|2021-06-25 20:04:30|||||||||2
1624651480000|2021-06-25 20:04:40|||||||||5
1624651490000|2021-06-25 20:04:50|||||||||3
1624651510000|2021-06-25 20:05:10|||||||||4
1624651520000|2021-06-25 20:05:20|||||||||1
1624651530000|2021-06-25 20:05:30|||||||||1
1624651560000|2021-06-25 20:06:00|||||||||8
1624651570000|2021-06-25 20:06:10|||||||||7
1624651580000|2021-06-25 20:06:20|||||||||5
1624651590000|2021-06-25 20:06:30|||||||||15
1624651600000|2021-06-25 20:06:40|||||||||16
1624651610000|2021-06-25 20:06:50|||||||||12
1624651620000|2021-06-25 20:07:00|||||||||3
1624651630000|2021-06-25 20:07:10|||||||||3
1624651640000|2021-06-25 20:07:20|||||||||3
1624651650000|2021-06-25 20:07:30|||||||||1
1624651660000|2021-06-25 20:07:40|||||||||2
1624651680000|2021-06-25 20:08:00|||||||||4
1624651700000|2021-06-25 20:08:20|||||||||3
1624651710000|2021-06-25 20:08:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|75
1624651730000|2021-06-25 20:08:50|||||||||12
1624651740000|2021-06-25 20:09:00|||||||||1
1624651760000|2021-06-25 20:09:20|||||||||3
1624651780000|2021-06-25 20:09:40|||||||||3
1624651790000|2021-06-25 20:09:50|||||||||13
1624651810000|2021-06-25 20:10:10|||||||||22
1624651820000|2021-06-25 20:10:20|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|62
1624651860000|2021-06-25 20:11:00|||||||||2
1624651870000|2021-06-25 20:11:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624651890000|2021-06-25 20:11:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|32
1624651900000|2021-06-25 20:11:40|||||||||10
1624651910000|2021-06-25 20:11:50|||||||||1
1624651920000|2021-06-25 20:12:00|||||||||2
1624651930000|2021-06-25 20:12:10|||||||||12
1624651940000|2021-06-25 20:12:20|||||||||15
1624651950000|2021-06-25 20:12:30|||||||||3
1624651960000|2021-06-25 20:12:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|54
1624651970000|2021-06-25 20:12:50|||||||||1
1624651980000|2021-06-25 20:13:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|21
1624651990000|2021-06-25 20:13:10|||||||||3
1624652010000|2021-06-25 20:13:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|21
1624652020000|2021-06-25 20:13:40|||||||||5
1624652030000|2021-06-25 20:13:50|||||||||5
1624652040000|2021-06-25 20:14:00|18.4|18.24|18.41|18.25|18.43|18.27|18.4|18.24|41
1624652050000|2021-06-25 20:14:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|9
1624652060000|2021-06-25 20:14:20|||||||||13
1624652070000|2021-06-25 20:14:30|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|19
1624652080000|2021-06-25 20:14:40|||||||||6
1624652090000|2021-06-25 20:14:50|18.4|18.24|18.38|18.22|18.43|18.27|18.38|18.22|134
1624653060000|2021-06-25 20:31:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1624653070000|2021-06-25 20:31:10|||||||||1
1624653080000|2021-06-25 20:31:20|||||||||1
1624653100000|2021-06-25 20:31:40|||||||||3
1624653140000|2021-06-25 20:32:20|||||||||3
1624653150000|2021-06-25 20:32:30|||||||||2
1624653220000|2021-06-25 20:33:40|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|181
1624653240000|2021-06-25 20:34:00|||||||||2
1624653310000|2021-06-25 20:35:10|||||||||2
1624653360000|2021-06-25 20:36:00|||||||||2
1624653380000|2021-06-25 20:36:20|||||||||1
1624653400000|2021-06-25 20:36:40|||||||||6
1624653440000|2021-06-25 20:37:20|||||||||2
1624653510000|2021-06-25 20:38:30|||||||||2
1624653530000|2021-06-25 20:38:50|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|65
1624653540000|2021-06-25 20:39:00|||||||||1
1624653570000|2021-06-25 20:39:30|||||||||1
1624653590000|2021-06-25 20:39:50|||||||||1
1624653640000|2021-06-25 20:40:40|||||||||1
1624653660000|2021-06-25 20:41:00|||||||||1
1624653700000|2021-06-25 20:41:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|19
1624653710000|2021-06-25 20:41:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1624653720000|2021-06-25 20:42:00|18.38|18.22|18.39|18.23|18.39|18.23|18.35|18.19|17
1624653730000|2021-06-25 20:42:10|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|2
1624653740000|2021-06-25 20:42:20|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|6
1624653750000|2021-06-25 20:42:30|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|0
1624653760000|2021-06-25 20:42:40|18.35|18.19|18.36|18.2|18.38|18.22|18.35|18.19|0
1624653830000|2021-06-25 20:43:50|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|0
1624653840000|2021-06-25 20:44:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|0
1624653860000|2021-06-25 20:44:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|32
1624653870000|2021-06-25 20:44:30|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|0
1624653900000|2021-06-25 20:45:00|||||||||1
1624831260000|2021-06-27 22:01:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|0
1624831270000|2021-06-27 22:01:10|||||||||1
1624831290000|2021-06-27 22:01:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|11
1624831300000|2021-06-27 22:01:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|8
1624831330000|2021-06-27 22:02:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1624831340000|2021-06-27 22:02:20|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|15
1624831350000|2021-06-27 22:02:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1624831370000|2021-06-27 22:02:50|18.41|18.25|18.42|18.26|18.42|18.26|18.39|18.23|0
1624831480000|2021-06-27 22:04:40|||||||||3
1624831530000|2021-06-27 22:05:30|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|0
1624831540000|2021-06-27 22:05:40|||||||||1
1624831680000|2021-06-27 22:08:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624831740000|2021-06-27 22:09:00|||||||||4
1624831780000|2021-06-27 22:09:40|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|0
1624831810000|2021-06-27 22:10:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1624831930000|2021-06-27 22:12:10|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|6
1624831960000|2021-06-27 22:12:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1624832060000|2021-06-27 22:14:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|36
1624832130000|2021-06-27 22:15:30|||||||||1
1624832860000|2021-06-27 22:27:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1624832910000|2021-06-27 22:28:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1624833650000|2021-06-27 22:40:50|||||||||1
1624834250000|2021-06-27 22:50:50|||||||||3
1624834310000|2021-06-27 22:51:50|||||||||2
1624834920000|2021-06-27 23:02:00|||||||||5
1624835210000|2021-06-27 23:06:50|||||||||2
1624835230000|2021-06-27 23:07:10|||||||||1
1624836840000|2021-06-27 23:34:00|||||||||1
1624836850000|2021-06-27 23:34:10|||||||||1
1624836890000|2021-06-27 23:34:50|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|1
1624837060000|2021-06-27 23:37:40|||||||||2
1624837280000|2021-06-27 23:41:20|||||||||2
1624837780000|2021-06-27 23:49:40|||||||||3
1624837940000|2021-06-27 23:52:20|||||||||1
1624838420000|2021-06-28 00:00:20|||||||||1
1624838530000|2021-06-28 00:02:10|||||||||16
1624838540000|2021-06-28 00:02:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|27
1624838570000|2021-06-28 00:02:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1624838600000|2021-06-28 00:03:20|||||||||1
1624838610000|2021-06-28 00:03:30|||||||||3
1624838630000|2021-06-28 00:03:50|||||||||1
1624838650000|2021-06-28 00:04:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1624838760000|2021-06-28 00:06:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624839450000|2021-06-28 00:17:30|||||||||1
1624839640000|2021-06-28 00:20:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1624839650000|2021-06-28 00:20:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624839780000|2021-06-28 00:23:00|||||||||4
1624839920000|2021-06-28 00:25:20|||||||||1
1624839940000|2021-06-28 00:25:40|||||||||1
1624840050000|2021-06-28 00:27:30|||||||||9
1624840080000|2021-06-28 00:28:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|25
1624840410000|2021-06-28 00:33:30|||||||||1
1624840420000|2021-06-28 00:33:40|||||||||4
1624840560000|2021-06-28 00:36:00|||||||||1
1624840630000|2021-06-28 00:37:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1624840650000|2021-06-28 00:37:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1624840660000|2021-06-28 00:37:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1624840730000|2021-06-28 00:38:50|||||||||1
1624840740000|2021-06-28 00:39:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1624840830000|2021-06-28 00:40:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624840850000|2021-06-28 00:40:50|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1624840860000|2021-06-28 00:41:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1624840900000|2021-06-28 00:41:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1624841500000|2021-06-28 00:51:40|||||||||5
1624841660000|2021-06-28 00:54:20|||||||||7
1624841740000|2021-06-28 00:55:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1624841830000|2021-06-28 00:57:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|2
1624841850000|2021-06-28 00:57:30|||||||||2
1624841870000|2021-06-28 00:57:50|||||||||2
1624842010000|2021-06-28 01:00:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1624842030000|2021-06-28 01:00:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624842090000|2021-06-28 01:01:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624842100000|2021-06-28 01:01:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624842110000|2021-06-28 01:01:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1624842120000|2021-06-28 01:02:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624842250000|2021-06-28 01:04:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1624843360000|2021-06-28 01:22:40|||||||||7
1624843610000|2021-06-28 01:26:50|||||||||1
1624844070000|2021-06-28 01:34:30|||||||||2
1624844160000|2021-06-28 01:36:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|20
1624844170000|2021-06-28 01:36:10|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|15
1624844230000|2021-06-28 01:37:10|||||||||11
1624844460000|2021-06-28 01:41:00|||||||||1
1624844800000|2021-06-28 01:46:40|||||||||4
1624845950000|2021-06-28 02:05:50|||||||||1
1624846000000|2021-06-28 02:06:40|||||||||9
1624846330000|2021-06-28 02:12:10|||||||||5
1624846710000|2021-06-28 02:18:30|||||||||1
1624847220000|2021-06-28 02:27:00|||||||||2
1624848840000|2021-06-28 02:54:00|||||||||2
1624849610000|2021-06-28 03:06:50|||||||||1
1624849810000|2021-06-28 03:10:10|||||||||1
1624849830000|2021-06-28 03:10:30|||||||||1
1624850170000|2021-06-28 03:16:10|||||||||1
1624850460000|2021-06-28 03:21:00|||||||||2
1624850900000|2021-06-28 03:28:20|||||||||1
1624851010000|2021-06-28 03:30:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|26
1624852100000|2021-06-28 03:48:20|||||||||2
1624852200000|2021-06-28 03:50:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|1
1624852220000|2021-06-28 03:50:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|13
1624852360000|2021-06-28 03:52:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1624852380000|2021-06-28 03:53:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|1
1624852970000|2021-06-28 04:02:50|||||||||1
1624853230000|2021-06-28 04:07:10|||||||||1
1624855450000|2021-06-28 04:44:10|||||||||1
1624856060000|2021-06-28 04:54:20|||||||||6
1624856740000|2021-06-28 05:05:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624856790000|2021-06-28 05:06:30|||||||||1
1624856810000|2021-06-28 05:06:50|||||||||2
1624856870000|2021-06-28 05:07:50|||||||||1
1624856930000|2021-06-28 05:08:50|||||||||2
1624856980000|2021-06-28 05:09:40|||||||||14
1624857090000|2021-06-28 05:11:30|||||||||1
1624858460000|2021-06-28 05:34:20|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|15
1624858500000|2021-06-28 05:35:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1624858510000|2021-06-28 05:35:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1624858720000|2021-06-28 05:38:40|||||||||2
1624858810000|2021-06-28 05:40:10|||||||||3
1624858950000|2021-06-28 05:42:30|||||||||2
1624859050000|2021-06-28 05:44:10|||||||||1
1624859270000|2021-06-28 05:47:50|||||||||6
1624859720000|2021-06-28 05:55:20|||||||||1
1624859820000|2021-06-28 05:57:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1624859850000|2021-06-28 05:57:30|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|15
1624859880000|2021-06-28 05:58:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1624860000000|2021-06-28 06:00:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1624860010000|2021-06-28 06:00:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1624860600000|2021-06-28 06:10:00|||||||||1
1624860700000|2021-06-28 06:11:40|||||||||2
1624860850000|2021-06-28 06:14:10|||||||||1
1624860910000|2021-06-28 06:15:10|||||||||1
1624861240000|2021-06-28 06:20:40|||||||||1
1624861570000|2021-06-28 06:26:10|||||||||2
1624862290000|2021-06-28 06:38:10|||||||||3
1624862360000|2021-06-28 06:39:20|||||||||1
1624862390000|2021-06-28 06:39:50|||||||||4
1624863260000|2021-06-28 06:54:20|||||||||1
1624863340000|2021-06-28 06:55:40|||||||||1
1624863600000|2021-06-28 07:00:00|||||||||2
1624863660000|2021-06-28 07:01:00|||||||||1
1624863710000|2021-06-28 07:01:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|27
1624863730000|2021-06-28 07:02:10|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|22
1624863740000|2021-06-28 07:02:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624863850000|2021-06-28 07:04:10|||||||||1
1624863890000|2021-06-28 07:04:50|||||||||1
1624864060000|2021-06-28 07:07:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1624864100000|2021-06-28 07:08:20|||||||||1
1624864150000|2021-06-28 07:09:10|||||||||1
1624864350000|2021-06-28 07:12:30|||||||||6
1624864450000|2021-06-28 07:14:10|||||||||18
1624864460000|2021-06-28 07:14:20|||||||||1
1624864530000|2021-06-28 07:15:30|||||||||1
1624864580000|2021-06-28 07:16:20|||||||||4
1624864620000|2021-06-28 07:17:00|||||||||3
1624864630000|2021-06-28 07:17:10|||||||||1
1624864770000|2021-06-28 07:19:30|||||||||2
1624864800000|2021-06-28 07:20:00|||||||||5
1624864820000|2021-06-28 07:20:20|||||||||7
1624864860000|2021-06-28 07:21:00|||||||||1
1624864870000|2021-06-28 07:21:10|||||||||12
1624865050000|2021-06-28 07:24:10|||||||||1
1624865380000|2021-06-28 07:29:40|||||||||26
1624865490000|2021-06-28 07:31:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|26
1624865600000|2021-06-28 07:33:20|||||||||1
1624865660000|2021-06-28 07:34:20|||||||||10
1624865720000|2021-06-28 07:35:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|9
1624865740000|2021-06-28 07:35:40|||||||||3
1624866100000|2021-06-28 07:41:40|||||||||1
1624866290000|2021-06-28 07:44:50|||||||||7
1624866400000|2021-06-28 07:46:40|||||||||1
1624866610000|2021-06-28 07:50:10|||||||||3
1624866660000|2021-06-28 07:51:00|||||||||9
1624866670000|2021-06-28 07:51:10|||||||||1
1624866720000|2021-06-28 07:52:00|||||||||1
1624866910000|2021-06-28 07:55:10|||||||||30
1624866920000|2021-06-28 07:55:20|||||||||11
1624867200000|2021-06-28 08:00:00|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|33
1624867220000|2021-06-28 08:00:20|||||||||1
1624867260000|2021-06-28 08:01:00|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1624867320000|2021-06-28 08:02:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1624867330000|2021-06-28 08:02:10|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1624867340000|2021-06-28 08:02:20|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|5
1624867350000|2021-06-28 08:02:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624867360000|2021-06-28 08:02:40|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1624867390000|2021-06-28 08:03:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624867440000|2021-06-28 08:04:00|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|0
1624867450000|2021-06-28 08:04:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|0
1624867460000|2021-06-28 08:04:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624867470000|2021-06-28 08:04:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1624867500000|2021-06-28 08:05:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624867590000|2021-06-28 08:06:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1624867620000|2021-06-28 08:07:00|||||||||2
1624867640000|2021-06-28 08:07:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1624867720000|2021-06-28 08:08:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|1
1624867890000|2021-06-28 08:11:30|||||||||2
1624867900000|2021-06-28 08:11:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1624867910000|2021-06-28 08:11:50|||||||||1
1624868000000|2021-06-28 08:13:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1624868070000|2021-06-28 08:14:30|||||||||1
1624868120000|2021-06-28 08:15:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1624868130000|2021-06-28 08:15:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624868140000|2021-06-28 08:15:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624868480000|2021-06-28 08:21:20|||||||||1
1624868490000|2021-06-28 08:21:30|18.51|18.35|18.52|18.36|18.53|18.37|18.51|18.35|1
1624868500000|2021-06-28 08:21:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624868510000|2021-06-28 08:21:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|28
1624868540000|2021-06-28 08:22:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624868560000|2021-06-28 08:22:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|22
1624868690000|2021-06-28 08:24:50|||||||||1
1624868710000|2021-06-28 08:25:10|||||||||1
1624868730000|2021-06-28 08:25:30|||||||||4
1624868770000|2021-06-28 08:26:10|||||||||1
1624868990000|2021-06-28 08:29:50|||||||||1
1624869180000|2021-06-28 08:33:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|16
1624869190000|2021-06-28 08:33:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|25
1624869200000|2021-06-28 08:33:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1624869280000|2021-06-28 08:34:40|||||||||2
1624869660000|2021-06-28 08:41:00|||||||||2
1624869700000|2021-06-28 08:41:40|||||||||23
1624869720000|2021-06-28 08:42:00|||||||||6
1624870010000|2021-06-28 08:46:50|||||||||1
1624870150000|2021-06-28 08:49:10|||||||||1
1624870330000|2021-06-28 08:52:10|||||||||1
1624870430000|2021-06-28 08:53:50|||||||||1
1624870570000|2021-06-28 08:56:10|||||||||6
1624870680000|2021-06-28 08:58:00|||||||||1
1624870700000|2021-06-28 08:58:20|||||||||1
1624870720000|2021-06-28 08:58:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|46
1624870730000|2021-06-28 08:58:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|14
1624870740000|2021-06-28 08:59:00|||||||||1
1624870750000|2021-06-28 08:59:10|||||||||1
1624870830000|2021-06-28 09:00:30|||||||||142
1624870840000|2021-06-28 09:00:40|||||||||6
1624870880000|2021-06-28 09:01:20|||||||||1
1624870990000|2021-06-28 09:03:10|||||||||3
1624871120000|2021-06-28 09:05:20|||||||||1
1624871130000|2021-06-28 09:05:30|||||||||1
1624871360000|2021-06-28 09:09:20|||||||||1
1624872280000|2021-06-28 09:24:40|||||||||6
1624872430000|2021-06-28 09:27:10|||||||||1
1624872660000|2021-06-28 09:31:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624873060000|2021-06-28 09:37:40|||||||||2
1624873130000|2021-06-28 09:38:50|||||||||2
1624873190000|2021-06-28 09:39:50|||||||||1
1624874050000|2021-06-28 09:54:10|||||||||1
1624874150000|2021-06-28 09:55:50|||||||||55
1624874160000|2021-06-28 09:56:00|||||||||3
1624874190000|2021-06-28 09:56:30|||||||||10
1624874210000|2021-06-28 09:56:50|||||||||1
1624875270000|2021-06-28 10:14:30|||||||||10
1624875280000|2021-06-28 10:14:40|||||||||22
1624875320000|2021-06-28 10:15:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1624875340000|2021-06-28 10:15:40|||||||||1
1624875380000|2021-06-28 10:16:20|||||||||6
1624875390000|2021-06-28 10:16:30|||||||||9
1624875480000|2021-06-28 10:18:00|||||||||1
1624875490000|2021-06-28 10:18:10|||||||||2
1624875550000|2021-06-28 10:19:10|||||||||1
1624875790000|2021-06-28 10:23:10|||||||||1
1624875800000|2021-06-28 10:23:20|||||||||3
1624875810000|2021-06-28 10:23:30|||||||||2
1624875820000|2021-06-28 10:23:40|||||||||1
1624875830000|2021-06-28 10:23:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|26
1624875860000|2021-06-28 10:24:20|||||||||16
1624875900000|2021-06-28 10:25:00|||||||||50
1624875950000|2021-06-28 10:25:50|||||||||3
1624876000000|2021-06-28 10:26:40|||||||||5
1624876090000|2021-06-28 10:28:10|||||||||1
1624876230000|2021-06-28 10:30:30|||||||||1
1624876270000|2021-06-28 10:31:10|||||||||1
1624876320000|2021-06-28 10:32:00|||||||||2
1624876350000|2021-06-28 10:32:30|||||||||3
1624876370000|2021-06-28 10:32:50|||||||||2
1624876450000|2021-06-28 10:34:10|||||||||3
1624876790000|2021-06-28 10:39:50|||||||||2
1624876810000|2021-06-28 10:40:10|||||||||1
1624876930000|2021-06-28 10:42:10|||||||||1
1624876970000|2021-06-28 10:42:50|||||||||2
1624876990000|2021-06-28 10:43:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|23
1624877000000|2021-06-28 10:43:20|||||||||2
1624877270000|2021-06-28 10:47:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624877330000|2021-06-28 10:48:50|||||||||6
1624877960000|2021-06-28 10:59:20|||||||||1
1624878330000|2021-06-28 11:05:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|67
1624878370000|2021-06-28 11:06:10|||||||||1
1624878390000|2021-06-28 11:06:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1624878420000|2021-06-28 11:07:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624878490000|2021-06-28 11:08:10|||||||||1
1624878570000|2021-06-28 11:09:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|9
1624878600000|2021-06-28 11:10:00|||||||||3
1624878670000|2021-06-28 11:11:10|||||||||1
1624879080000|2021-06-28 11:18:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|18
1624879210000|2021-06-28 11:20:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624879240000|2021-06-28 11:20:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624879280000|2021-06-28 11:21:20|||||||||1
1624879310000|2021-06-28 11:21:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624879320000|2021-06-28 11:22:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1624879340000|2021-06-28 11:22:20|||||||||1
1624879690000|2021-06-28 11:28:10|||||||||9
1624879750000|2021-06-28 11:29:10|||||||||26
1624879770000|2021-06-28 11:29:30|||||||||1
1624880040000|2021-06-28 11:34:00|||||||||1
1624880160000|2021-06-28 11:36:00|||||||||6
1624880230000|2021-06-28 11:37:10|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|44
1624880460000|2021-06-28 11:41:00|||||||||1
1624880480000|2021-06-28 11:41:20|||||||||3
1624880530000|2021-06-28 11:42:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|33
1624880570000|2021-06-28 11:42:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1624880610000|2021-06-28 11:43:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1624880620000|2021-06-28 11:43:40|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|7
1624880630000|2021-06-28 11:43:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1624880800000|2021-06-28 11:46:40|||||||||2
1624880900000|2021-06-28 11:48:20|||||||||4
1624881020000|2021-06-28 11:50:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|28
1624881040000|2021-06-28 11:50:40|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|8
1624881090000|2021-06-28 11:51:30|||||||||1
1624881120000|2021-06-28 11:52:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|12
1624881200000|2021-06-28 11:53:20|||||||||1
1624881210000|2021-06-28 11:53:30|||||||||6
1624881400000|2021-06-28 11:56:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1624881410000|2021-06-28 11:56:50|||||||||1
1624881420000|2021-06-28 11:57:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|30
1624881450000|2021-06-28 11:57:30|||||||||2
1624881490000|2021-06-28 11:58:10|||||||||8
1624881510000|2021-06-28 11:58:30|||||||||1
1624881520000|2021-06-28 11:58:40|||||||||2
1624881550000|2021-06-28 11:59:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1624881600000|2021-06-28 12:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1624881640000|2021-06-28 12:00:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624881660000|2021-06-28 12:01:00|||||||||1
1624881740000|2021-06-28 12:02:20|||||||||1
1624881780000|2021-06-28 12:03:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1624881790000|2021-06-28 12:03:10|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|7
1624881800000|2021-06-28 12:03:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624881820000|2021-06-28 12:03:40|||||||||3
1624882000000|2021-06-28 12:06:40|||||||||2
1624882080000|2021-06-28 12:08:00|||||||||2
1624882090000|2021-06-28 12:08:10|||||||||1
1624882110000|2021-06-28 12:08:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624882180000|2021-06-28 12:09:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624882200000|2021-06-28 12:10:00|||||||||3
1624882500000|2021-06-28 12:15:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624882530000|2021-06-28 12:15:30|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|0
1624882540000|2021-06-28 12:15:40|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|58
1624882560000|2021-06-28 12:16:00|||||||||1
1624882620000|2021-06-28 12:17:00|||||||||13
1624882650000|2021-06-28 12:17:30|18.48|18.32|18.47|18.31|18.49|18.33|18.47|18.31|45
1624882670000|2021-06-28 12:17:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1624882750000|2021-06-28 12:19:10|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|11
1624882760000|2021-06-28 12:19:20|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1624882770000|2021-06-28 12:19:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624882780000|2021-06-28 12:19:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1624882790000|2021-06-28 12:19:50|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|5
1624882800000|2021-06-28 12:20:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624882820000|2021-06-28 12:20:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624882850000|2021-06-28 12:20:50|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1624882860000|2021-06-28 12:21:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1624882870000|2021-06-28 12:21:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624882980000|2021-06-28 12:23:00|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|15
1624882990000|2021-06-28 12:23:10|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1624883000000|2021-06-28 12:23:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1624883010000|2021-06-28 12:23:30|||||||||4
1624883070000|2021-06-28 12:24:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1624883080000|2021-06-28 12:24:40|||||||||1
1624883090000|2021-06-28 12:24:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1624883100000|2021-06-28 12:25:00|||||||||1
1624883120000|2021-06-28 12:25:20|18.46|18.3|18.44|18.28|18.47|18.31|18.44|18.28|1
1624883130000|2021-06-28 12:25:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624883150000|2021-06-28 12:25:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1624883230000|2021-06-28 12:27:10|||||||||2
1624883280000|2021-06-28 12:28:00|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|7
1624883290000|2021-06-28 12:28:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1624883390000|2021-06-28 12:29:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|38
1624883400000|2021-06-28 12:30:00|||||||||1
1624883490000|2021-06-28 12:31:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1624883530000|2021-06-28 12:32:10|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|0
1624883560000|2021-06-28 12:32:40|||||||||1
1624883780000|2021-06-28 12:36:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1624883800000|2021-06-28 12:36:40|||||||||3
1624883980000|2021-06-28 12:39:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1624884010000|2021-06-28 12:40:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1624884070000|2021-06-28 12:41:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1624884080000|2021-06-28 12:41:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1624884090000|2021-06-28 12:41:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1624884100000|2021-06-28 12:41:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1624884150000|2021-06-28 12:42:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1624884160000|2021-06-28 12:42:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624884170000|2021-06-28 12:42:50|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|0
1624884420000|2021-06-28 12:47:00|||||||||1
1624884630000|2021-06-28 12:50:30|||||||||2
1624884710000|2021-06-28 12:51:50|||||||||3
1624884830000|2021-06-28 12:53:50|||||||||1
1624884980000|2021-06-28 12:56:20|||||||||1
1624884990000|2021-06-28 12:56:30|||||||||3
1624885000000|2021-06-28 12:56:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|7
1624885170000|2021-06-28 12:59:30|||||||||1
1624885190000|2021-06-28 12:59:50|||||||||1
1624885220000|2021-06-28 13:00:20|||||||||1
1624885230000|2021-06-28 13:00:30|||||||||1
1624885360000|2021-06-28 13:02:40|||||||||1
1624885420000|2021-06-28 13:03:40|||||||||36
1624885430000|2021-06-28 13:03:50|||||||||32
1624885440000|2021-06-28 13:04:00|||||||||64
1624885450000|2021-06-28 13:04:10|||||||||14
1624885460000|2021-06-28 13:04:20|||||||||16
1624885470000|2021-06-28 13:04:30|||||||||20
1624885480000|2021-06-28 13:04:40|||||||||20
1624885490000|2021-06-28 13:04:50|||||||||5
1624885500000|2021-06-28 13:05:00|||||||||1
1624885510000|2021-06-28 13:05:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|14
1624885590000|2021-06-28 13:06:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1624885620000|2021-06-28 13:07:00|||||||||1
1624885650000|2021-06-28 13:07:30|||||||||37
1624885660000|2021-06-28 13:07:40|||||||||1
1624885680000|2021-06-28 13:08:00|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|28
1624885700000|2021-06-28 13:08:20|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|0
1624885740000|2021-06-28 13:09:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|12
1624885750000|2021-06-28 13:09:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1624885760000|2021-06-28 13:09:20|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|2
1624885860000|2021-06-28 13:11:00|||||||||1
1624885880000|2021-06-28 13:11:20|||||||||23
1624885920000|2021-06-28 13:12:00|||||||||3
1624886040000|2021-06-28 13:14:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|50
1624886050000|2021-06-28 13:14:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1624886060000|2021-06-28 13:14:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1624886090000|2021-06-28 13:14:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1624886140000|2021-06-28 13:15:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|38
1624886150000|2021-06-28 13:15:50|||||||||25
1624886160000|2021-06-28 13:16:00|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|36
1624886170000|2021-06-28 13:16:10|||||||||4
1624886180000|2021-06-28 13:16:20|||||||||1
1624886210000|2021-06-28 13:16:50|||||||||1
1624886270000|2021-06-28 13:17:50|||||||||3
1624886320000|2021-06-28 13:18:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1624886480000|2021-06-28 13:21:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|45
1624886510000|2021-06-28 13:21:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1624886580000|2021-06-28 13:23:00|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|0
1624886600000|2021-06-28 13:23:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|17
1624886670000|2021-06-28 13:24:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|8
1624886690000|2021-06-28 13:24:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1624886700000|2021-06-28 13:25:00|||||||||25
1624886720000|2021-06-28 13:25:20|||||||||30
1624886780000|2021-06-28 13:26:20|||||||||1
1624887000000|2021-06-28 13:30:00|||||||||37
1624887010000|2021-06-28 13:30:10|||||||||11
1624887020000|2021-06-28 13:30:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|54
1624887030000|2021-06-28 13:30:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|12
1624887040000|2021-06-28 13:30:40|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|9
1624887050000|2021-06-28 13:30:50|||||||||7
1624887070000|2021-06-28 13:31:10|||||||||6
1624887080000|2021-06-28 13:31:20|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|5
1624887090000|2021-06-28 13:31:30|||||||||2
1624887120000|2021-06-28 13:32:00|||||||||5
1624887130000|2021-06-28 13:32:10|||||||||3
1624887140000|2021-06-28 13:32:20|||||||||38
1624887150000|2021-06-28 13:32:30|||||||||2
1624887180000|2021-06-28 13:33:00|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|34
1624887300000|2021-06-28 13:35:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|157
1624887310000|2021-06-28 13:35:10|||||||||20
1624887320000|2021-06-28 13:35:20|18.41|18.25|18.42|18.26|18.42|18.26|18.39|18.23|55
1624887410000|2021-06-28 13:36:50|18.44|18.28|18.43|18.27|18.44|18.28|18.42|18.26|7
1624887420000|2021-06-28 13:37:00|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|62
1624887430000|2021-06-28 13:37:10|18.42|18.26|18.42|18.26|18.47|18.31|18.42|18.26|18
1624887440000|2021-06-28 13:37:20|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|22
1624887450000|2021-06-28 13:37:30|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|13
1624887460000|2021-06-28 13:37:40|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|23
1624887470000|2021-06-28 13:37:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624887480000|2021-06-28 13:38:00|18.42|18.26|18.46|18.3|18.47|18.31|18.42|18.26|21
1624887490000|2021-06-28 13:38:10|18.44|18.28|18.44|18.28|18.47|18.31|18.44|18.28|7
1624887500000|2021-06-28 13:38:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|13
1624887560000|2021-06-28 13:39:20|||||||||1
1624887570000|2021-06-28 13:39:30|||||||||2
1624887620000|2021-06-28 13:40:20|||||||||1
1624887650000|2021-06-28 13:40:50|||||||||1
1624887670000|2021-06-28 13:41:10|||||||||13
1624887680000|2021-06-28 13:41:20|||||||||4
1624887690000|2021-06-28 13:41:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1624887710000|2021-06-28 13:41:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|85
1624887720000|2021-06-28 13:42:00|||||||||3
1624887730000|2021-06-28 13:42:10|||||||||10
1624887740000|2021-06-28 13:42:20|||||||||82
1624887750000|2021-06-28 13:42:30|18.56|18.4|18.58|18.42|18.58|18.42|18.54|18.38|30
1624887780000|2021-06-28 13:43:00|||||||||11
1624887790000|2021-06-28 13:43:10|18.56|18.4|18.53|18.37|18.57|18.41|18.53|18.37|46
1624887800000|2021-06-28 13:43:20|||||||||63
1624887810000|2021-06-28 13:43:30|||||||||3
1624887820000|2021-06-28 13:43:40|||||||||7
1624887840000|2021-06-28 13:44:00|||||||||1
1624887850000|2021-06-28 13:44:10|18.51|18.35|18.48|18.32|18.52|18.36|18.48|18.32|15
1624887860000|2021-06-28 13:44:20|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|10
1624887870000|2021-06-28 13:44:30|||||||||28
1624887880000|2021-06-28 13:44:40|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|5
1624887890000|2021-06-28 13:44:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1624887900000|2021-06-28 13:45:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|8
1624887910000|2021-06-28 13:45:10|18.48|18.32|18.53|18.37|18.53|18.37|18.48|18.32|26
1624887920000|2021-06-28 13:45:20|||||||||6
1624887930000|2021-06-28 13:45:30|||||||||5
1624887950000|2021-06-28 13:45:50|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|33
1624887970000|2021-06-28 13:46:10|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|15
1624887980000|2021-06-28 13:46:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1624887990000|2021-06-28 13:46:30|||||||||3
1624888020000|2021-06-28 13:47:00|18.57|18.41|18.53|18.37|18.58|18.42|18.53|18.37|66
1624888030000|2021-06-28 13:47:10|||||||||34
1624888040000|2021-06-28 13:47:20|||||||||1
1624888050000|2021-06-28 13:47:30|||||||||17
1624888070000|2021-06-28 13:47:50|||||||||10
1624888080000|2021-06-28 13:48:00|||||||||11
1624888100000|2021-06-28 13:48:20|||||||||11
1624888110000|2021-06-28 13:48:30|||||||||13
1624888120000|2021-06-28 13:48:40|||||||||10
1624888130000|2021-06-28 13:48:50|||||||||4
1624888140000|2021-06-28 13:49:00|||||||||5
1624888150000|2021-06-28 13:49:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|40
1624888160000|2021-06-28 13:49:20|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|7
1624888170000|2021-06-28 13:49:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|162
1624888190000|2021-06-28 13:49:50|||||||||13
1624888200000|2021-06-28 13:50:00|||||||||1
1624888210000|2021-06-28 13:50:10|||||||||3
1624888220000|2021-06-28 13:50:20|||||||||4
1624888230000|2021-06-28 13:50:30|||||||||29
1624888240000|2021-06-28 13:50:40|||||||||4
1624888270000|2021-06-28 13:51:10|||||||||3
1624888280000|2021-06-28 13:51:20|18.48|18.32|18.51|18.35|18.53|18.37|18.48|18.32|51
1624888290000|2021-06-28 13:51:30|18.49|18.33|18.48|18.32|18.51|18.35|18.48|18.32|11
1624888310000|2021-06-28 13:51:50|||||||||19
1624888360000|2021-06-28 13:52:40|||||||||6
1624888380000|2021-06-28 13:53:00|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|14
1624888420000|2021-06-28 13:53:40|||||||||1
1624888430000|2021-06-28 13:53:50|18.44|18.28|18.44|18.28|18.48|18.32|18.44|18.28|71
1624888440000|2021-06-28 13:54:00|18.46|18.3|18.44|18.28|18.48|18.32|18.44|18.28|10
1624888450000|2021-06-28 13:54:10|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|11
1624888460000|2021-06-28 13:54:20|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|0
1624888470000|2021-06-28 13:54:30|||||||||1
1624888490000|2021-06-28 13:54:50|||||||||1
1624888510000|2021-06-28 13:55:10|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|29
1624888530000|2021-06-28 13:55:30|||||||||20
1624888540000|2021-06-28 13:55:40|||||||||2
1624888550000|2021-06-28 13:55:50|||||||||3
1624888560000|2021-06-28 13:56:00|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|97
1624888580000|2021-06-28 13:56:20|||||||||6
1624888590000|2021-06-28 13:56:30|18.4|18.24|18.4|18.24|18.43|18.27|18.4|18.24|29
1624888600000|2021-06-28 13:56:40|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|3
1624888610000|2021-06-28 13:56:50|||||||||5
1624888630000|2021-06-28 13:57:10|||||||||2
1624888670000|2021-06-28 13:57:50|||||||||1
1624888680000|2021-06-28 13:58:00|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|3
1624888690000|2021-06-28 13:58:10|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|4
1624888700000|2021-06-28 13:58:20|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|3
1624888710000|2021-06-28 13:58:30|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|7
1624888720000|2021-06-28 13:58:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1624888740000|2021-06-28 13:59:00|||||||||1
1624888760000|2021-06-28 13:59:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|112
1624888770000|2021-06-28 13:59:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1624888780000|2021-06-28 13:59:40|||||||||4
1624888790000|2021-06-28 13:59:50|||||||||31
1624888800000|2021-06-28 14:00:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|61
1624888810000|2021-06-28 14:00:10|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|75
1624888830000|2021-06-28 14:00:30|||||||||2
1624888860000|2021-06-28 14:01:00|||||||||8
1624888920000|2021-06-28 14:02:00|||||||||1
1624888930000|2021-06-28 14:02:10|||||||||2
1624888940000|2021-06-28 14:02:20|||||||||23
1624888970000|2021-06-28 14:02:50|||||||||4
1624888980000|2021-06-28 14:03:00|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|6
1624888990000|2021-06-28 14:03:10|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|3
1624889000000|2021-06-28 14:03:20|||||||||6
1624889010000|2021-06-28 14:03:30|||||||||1
1624889030000|2021-06-28 14:03:50|||||||||7
1624889070000|2021-06-28 14:04:30|||||||||2
1624889080000|2021-06-28 14:04:40|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|33
1624889090000|2021-06-28 14:04:50|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|50
1624889100000|2021-06-28 14:05:00|18.38|18.22|18.37|18.21|18.38|18.22|18.35|18.19|24
1624889120000|2021-06-28 14:05:20|||||||||20
1624889130000|2021-06-28 14:05:30|||||||||1
1624889140000|2021-06-28 14:05:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|15
1624889150000|2021-06-28 14:05:50|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|21
1624889160000|2021-06-28 14:06:00|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|4
1624889180000|2021-06-28 14:06:20|18.36|18.2|18.34|18.18|18.38|18.22|18.33|18.17|20
1624889190000|2021-06-28 14:06:30|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|3
1624889200000|2021-06-28 14:06:40|18.34|18.18|18.38|18.22|18.38|18.22|18.33|18.17|8
1624889210000|2021-06-28 14:06:50|||||||||4
1624889220000|2021-06-28 14:07:00|||||||||3
1624889230000|2021-06-28 14:07:10|||||||||2
1624889240000|2021-06-28 14:07:20|18.37|18.21|18.38|18.22|18.38|18.22|18.36|18.2|4
1624889250000|2021-06-28 14:07:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1624889260000|2021-06-28 14:07:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|6
1624889270000|2021-06-28 14:07:50|18.36|18.2|18.38|18.22|18.38|18.22|18.33|18.17|54
1624889280000|2021-06-28 14:08:00|18.36|18.2|18.36|18.2|18.38|18.22|18.36|18.2|4
1624889290000|2021-06-28 14:08:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|2
1624889300000|2021-06-28 14:08:20|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1624889310000|2021-06-28 14:08:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1624889330000|2021-06-28 14:08:50|||||||||1
1624889340000|2021-06-28 14:09:00|||||||||4
1624889360000|2021-06-28 14:09:20|18.36|18.2|18.37|18.21|18.38|18.22|18.36|18.2|3
1624889370000|2021-06-28 14:09:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|2
1624889380000|2021-06-28 14:09:40|||||||||4
1624889390000|2021-06-28 14:09:50|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|41
1624889400000|2021-06-28 14:10:00|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1624889410000|2021-06-28 14:10:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1624889420000|2021-06-28 14:10:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1624889430000|2021-06-28 14:10:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1624889440000|2021-06-28 14:10:40|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|0
1624889450000|2021-06-28 14:10:50|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|3
1624889460000|2021-06-28 14:11:00|18.36|18.2|18.38|18.22|18.38|18.22|18.35|18.19|9
1624889480000|2021-06-28 14:11:20|||||||||7
1624889500000|2021-06-28 14:11:40|||||||||1
1624889510000|2021-06-28 14:11:50|||||||||2
1624889520000|2021-06-28 14:12:00|||||||||23
1624889530000|2021-06-28 14:12:10|||||||||2
1624889540000|2021-06-28 14:12:20|||||||||1
1624889550000|2021-06-28 14:12:30|||||||||25
1624889560000|2021-06-28 14:12:40|||||||||102
1624889580000|2021-06-28 14:13:00|||||||||73
1624889590000|2021-06-28 14:13:10|||||||||3
1624889600000|2021-06-28 14:13:20|||||||||2
1624889620000|2021-06-28 14:13:40|||||||||1
1624889650000|2021-06-28 14:14:10|||||||||3
1624889660000|2021-06-28 14:14:20|||||||||3
1624889670000|2021-06-28 14:14:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|31
1624889680000|2021-06-28 14:14:40|||||||||9
1624889690000|2021-06-28 14:14:50|18.38|18.22|18.39|18.23|18.41|18.25|18.38|18.22|57
1624889700000|2021-06-28 14:15:00|18.41|18.25|18.39|18.23|18.41|18.25|18.38|18.22|10
1624889710000|2021-06-28 14:15:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624889720000|2021-06-28 14:15:20|||||||||2
1624889730000|2021-06-28 14:15:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624889740000|2021-06-28 14:15:40|||||||||1
1624889750000|2021-06-28 14:15:50|||||||||4
1624889760000|2021-06-28 14:16:00|||||||||13
1624889770000|2021-06-28 14:16:10|||||||||1
1624889780000|2021-06-28 14:16:20|||||||||3
1624889790000|2021-06-28 14:16:30|||||||||1
1624889810000|2021-06-28 14:16:50|||||||||1
1624889820000|2021-06-28 14:17:00|||||||||1
1624889830000|2021-06-28 14:17:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|14
1624889850000|2021-06-28 14:17:30|||||||||3
1624889870000|2021-06-28 14:17:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|11
1624889880000|2021-06-28 14:18:00|||||||||29
1624889900000|2021-06-28 14:18:20|18.38|18.22|18.39|18.23|18.41|18.25|18.38|18.22|31
1624889910000|2021-06-28 14:18:30|18.38|18.22|18.38|18.22|18.41|18.25|18.38|18.22|5
1624889940000|2021-06-28 14:19:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|15
1624889950000|2021-06-28 14:19:10|18.38|18.22|18.38|18.22|18.41|18.25|18.38|18.22|4
1624889960000|2021-06-28 14:19:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|1
1624889980000|2021-06-28 14:19:40|||||||||1
1624889990000|2021-06-28 14:19:50|||||||||1
1624890010000|2021-06-28 14:20:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|34
1624890020000|2021-06-28 14:20:20|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|12
1624890030000|2021-06-28 14:20:30|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|11
1624890040000|2021-06-28 14:20:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1624890050000|2021-06-28 14:20:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624890060000|2021-06-28 14:21:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|1
1624890080000|2021-06-28 14:21:20|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|2
1624890100000|2021-06-28 14:21:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|29
1624890110000|2021-06-28 14:21:50|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|0
1624890120000|2021-06-28 14:22:00|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|6
1624890130000|2021-06-28 14:22:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1624890140000|2021-06-28 14:22:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624890150000|2021-06-28 14:22:30|||||||||5
1624890170000|2021-06-28 14:22:50|||||||||1
1624890200000|2021-06-28 14:23:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1624890210000|2021-06-28 14:23:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1624890220000|2021-06-28 14:23:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|26
1624890230000|2021-06-28 14:23:50|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|0
1624890240000|2021-06-28 14:24:00|||||||||1
1624890250000|2021-06-28 14:24:10|||||||||9
1624890260000|2021-06-28 14:24:20|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|9
1624890270000|2021-06-28 14:24:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|2
1624890280000|2021-06-28 14:24:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|5
1624890290000|2021-06-28 14:24:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1624890300000|2021-06-28 14:25:00|||||||||2
1624890310000|2021-06-28 14:25:10|||||||||4
1624890320000|2021-06-28 14:25:20|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|0
1624890330000|2021-06-28 14:25:30|||||||||3
1624890340000|2021-06-28 14:25:40|||||||||3
1624890350000|2021-06-28 14:25:50|||||||||9
1624890360000|2021-06-28 14:26:00|||||||||8
1624890390000|2021-06-28 14:26:30|||||||||1
1624890400000|2021-06-28 14:26:40|||||||||2
1624890410000|2021-06-28 14:26:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|1
1624890420000|2021-06-28 14:27:00|||||||||3
1624890440000|2021-06-28 14:27:20|||||||||1
1624890480000|2021-06-28 14:28:00|||||||||4
1624890490000|2021-06-28 14:28:10|||||||||2
1624890510000|2021-06-28 14:28:30|||||||||2
1624890530000|2021-06-28 14:28:50|||||||||1
1624890540000|2021-06-28 14:29:00|||||||||1
1624890570000|2021-06-28 14:29:30|||||||||48
1624890590000|2021-06-28 14:29:50|||||||||3
1624890600000|2021-06-28 14:30:00|||||||||10
1624890660000|2021-06-28 14:31:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1624890680000|2021-06-28 14:31:20|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|43
1624890700000|2021-06-28 14:31:40|||||||||5
1624890710000|2021-06-28 14:31:50|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|10
1624890720000|2021-06-28 14:32:00|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|6
1624890730000|2021-06-28 14:32:10|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|226
1624890740000|2021-06-28 14:32:20|||||||||1
1624890750000|2021-06-28 14:32:30|||||||||46
1624890770000|2021-06-28 14:32:50|||||||||10
1624890780000|2021-06-28 14:33:00|||||||||28
1624890790000|2021-06-28 14:33:10|||||||||70
1624890810000|2021-06-28 14:33:30|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|25
1624890820000|2021-06-28 14:33:40|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|17
1624890830000|2021-06-28 14:33:50|18.38|18.22|18.39|18.23|18.41|18.25|18.38|18.22|3
1624890840000|2021-06-28 14:34:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|85
1624890880000|2021-06-28 14:34:40|||||||||9
1624890890000|2021-06-28 14:34:50|||||||||11
1624890900000|2021-06-28 14:35:00|||||||||1
1624890910000|2021-06-28 14:35:10|||||||||1
1624890920000|2021-06-28 14:35:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|9
1624890930000|2021-06-28 14:35:30|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|34
1624890940000|2021-06-28 14:35:40|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|5
1624890970000|2021-06-28 14:36:10|||||||||6
1624891000000|2021-06-28 14:36:40|||||||||2
1624891020000|2021-06-28 14:37:00|||||||||3
1624891030000|2021-06-28 14:37:10|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|74
1624891040000|2021-06-28 14:37:20|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|0
1624891050000|2021-06-28 14:37:30|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|61
1624891060000|2021-06-28 14:37:40|18.46|18.3|18.45|18.29|18.46|18.3|18.44|18.28|7
1624891070000|2021-06-28 14:37:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624891090000|2021-06-28 14:38:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|122
1624891100000|2021-06-28 14:38:20|||||||||4
1624891110000|2021-06-28 14:38:30|||||||||1
1624891120000|2021-06-28 14:38:40|18.42|18.26|18.42|18.26|18.46|18.3|18.42|18.26|85
1624891130000|2021-06-28 14:38:50|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|8
1624891150000|2021-06-28 14:39:10|||||||||5
1624891170000|2021-06-28 14:39:30|||||||||1
1624891210000|2021-06-28 14:40:10|18.43|18.27|18.46|18.3|18.46|18.3|18.41|18.25|6
1624891220000|2021-06-28 14:40:20|||||||||5
1624891240000|2021-06-28 14:40:40|||||||||43
1624891250000|2021-06-28 14:40:50|||||||||3
1624891260000|2021-06-28 14:41:00|||||||||2
1624891270000|2021-06-28 14:41:10|||||||||24
1624891290000|2021-06-28 14:41:30|||||||||25
1624891310000|2021-06-28 14:41:50|||||||||23
1624891320000|2021-06-28 14:42:00|||||||||2
1624891350000|2021-06-28 14:42:30|||||||||19
1624891360000|2021-06-28 14:42:40|||||||||25
1624891410000|2021-06-28 14:43:30|||||||||10
1624891420000|2021-06-28 14:43:40|||||||||2
1624891430000|2021-06-28 14:43:50|||||||||1
1624891450000|2021-06-28 14:44:10|||||||||1
1624891480000|2021-06-28 14:44:40|||||||||1
1624891490000|2021-06-28 14:44:50|||||||||4
1624891500000|2021-06-28 14:45:00|||||||||2
1624891510000|2021-06-28 14:45:10|18.43|18.27|18.42|18.26|18.46|18.3|18.42|18.26|85
1624891520000|2021-06-28 14:45:20|18.41|18.25|18.43|18.27|18.44|18.28|18.41|18.25|1
1624891530000|2021-06-28 14:45:30|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|5
1624891540000|2021-06-28 14:45:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1624891550000|2021-06-28 14:45:50|18.44|18.28|18.44|18.28|18.46|18.3|18.43|18.27|31
1624891560000|2021-06-28 14:46:00|18.43|18.27|18.41|18.25|18.44|18.28|18.41|18.25|1
1624891570000|2021-06-28 14:46:10|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|0
1624891580000|2021-06-28 14:46:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1624891590000|2021-06-28 14:46:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624891610000|2021-06-28 14:46:50|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|1
1624891620000|2021-06-28 14:47:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|29
1624891650000|2021-06-28 14:47:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1624891660000|2021-06-28 14:47:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1624891670000|2021-06-28 14:47:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1624891680000|2021-06-28 14:48:00|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1624891740000|2021-06-28 14:49:00|||||||||28
1624891750000|2021-06-28 14:49:10|||||||||15
1624891770000|2021-06-28 14:49:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624891790000|2021-06-28 14:49:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1624891800000|2021-06-28 14:50:00|||||||||15
1624891820000|2021-06-28 14:50:20|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|8
1624891860000|2021-06-28 14:51:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|31
1624891870000|2021-06-28 14:51:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1624891890000|2021-06-28 14:51:30|||||||||2
1624891910000|2021-06-28 14:51:50|||||||||43
1624891930000|2021-06-28 14:52:10|18.37|18.21|18.37|18.21|18.38|18.22|18.36|18.2|13
1624891940000|2021-06-28 14:52:20|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|8
1624891950000|2021-06-28 14:52:30|||||||||13
1624891970000|2021-06-28 14:52:50|||||||||22
1624891990000|2021-06-28 14:53:10|||||||||15
1624892060000|2021-06-28 14:54:20|||||||||3
1624892070000|2021-06-28 14:54:30|||||||||23
1624892080000|2021-06-28 14:54:40|||||||||6
1624892090000|2021-06-28 14:54:50|||||||||37
1624892100000|2021-06-28 14:55:00|18.41|18.25|18.41|18.25|18.41|18.25|18.39|18.23|17
1624892110000|2021-06-28 14:55:10|||||||||3
1624892120000|2021-06-28 14:55:20|||||||||1
1624892130000|2021-06-28 14:55:30|||||||||4
1624892140000|2021-06-28 14:55:40|||||||||5
1624892150000|2021-06-28 14:55:50|||||||||3
1624892160000|2021-06-28 14:56:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1624892180000|2021-06-28 14:56:20|||||||||9
1624892190000|2021-06-28 14:56:30|||||||||2
1624892210000|2021-06-28 14:56:50|||||||||8
1624892230000|2021-06-28 14:57:10|||||||||1
1624892250000|2021-06-28 14:57:30|||||||||3
1624892280000|2021-06-28 14:58:00|||||||||1
1624892290000|2021-06-28 14:58:10|||||||||6
1624892300000|2021-06-28 14:58:20|||||||||10
1624892310000|2021-06-28 14:58:30|||||||||42
1624892320000|2021-06-28 14:58:40|||||||||8
1624892340000|2021-06-28 14:59:00|||||||||6
1624892350000|2021-06-28 14:59:10|||||||||5
1624892360000|2021-06-28 14:59:20|||||||||13
1624892390000|2021-06-28 14:59:50|||||||||8
1624892400000|2021-06-28 15:00:00|||||||||1
1624892410000|2021-06-28 15:00:10|18.44|18.28|18.47|18.31|18.48|18.32|18.43|18.27|124
1624892420000|2021-06-28 15:00:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1624892430000|2021-06-28 15:00:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1624892440000|2021-06-28 15:00:40|||||||||2
1624892470000|2021-06-28 15:01:10|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|1
1624892480000|2021-06-28 15:01:20|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1624892500000|2021-06-28 15:01:40|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|1
1624892510000|2021-06-28 15:01:50|18.47|18.31|18.47|18.31|18.48|18.32|18.46|18.3|0
1624892520000|2021-06-28 15:02:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1624892530000|2021-06-28 15:02:10|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1624892540000|2021-06-28 15:02:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|23
1624892550000|2021-06-28 15:02:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|12
1624892600000|2021-06-28 15:03:20|||||||||4
1624892650000|2021-06-28 15:04:10|||||||||8
1624892660000|2021-06-28 15:04:20|||||||||10
1624892670000|2021-06-28 15:04:30|||||||||20
1624892680000|2021-06-28 15:04:40|||||||||1
1624892690000|2021-06-28 15:04:50|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|15
1624892700000|2021-06-28 15:05:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|39
1624892710000|2021-06-28 15:05:10|18.47|18.31|18.43|18.27|18.48|18.32|18.43|18.27|15
1624892720000|2021-06-28 15:05:20|||||||||2
1624892740000|2021-06-28 15:05:40|||||||||1
1624892750000|2021-06-28 15:05:50|||||||||14
1624892760000|2021-06-28 15:06:00|||||||||2
1624892770000|2021-06-28 15:06:10|||||||||1
1624892800000|2021-06-28 15:06:40|||||||||2
1624892840000|2021-06-28 15:07:20|||||||||1
1624892860000|2021-06-28 15:07:40|||||||||1
1624892970000|2021-06-28 15:09:30|||||||||25
1624892990000|2021-06-28 15:09:50|||||||||1
1624893000000|2021-06-28 15:10:00|||||||||4
1624893010000|2021-06-28 15:10:10|18.44|18.28|18.47|18.31|18.48|18.32|18.44|18.28|41
1624893020000|2021-06-28 15:10:20|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|0
1624893030000|2021-06-28 15:10:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1624893040000|2021-06-28 15:10:40|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|0
1624893060000|2021-06-28 15:11:00|||||||||1
1624893070000|2021-06-28 15:11:10|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|56
1624893080000|2021-06-28 15:11:20|18.44|18.28|18.46|18.3|18.46|18.3|18.43|18.27|11
1624893090000|2021-06-28 15:11:30|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|2
1624893110000|2021-06-28 15:11:50|||||||||1
1624893120000|2021-06-28 15:12:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|22
1624893130000|2021-06-28 15:12:10|18.44|18.28|18.44|18.28|18.46|18.3|18.44|18.28|29
1624893140000|2021-06-28 15:12:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624893150000|2021-06-28 15:12:30|18.43|18.27|18.44|18.28|18.46|18.3|18.43|18.27|44
1624893160000|2021-06-28 15:12:40|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|17
1624893170000|2021-06-28 15:12:50|||||||||1
1624893180000|2021-06-28 15:13:00|18.43|18.27|18.43|18.27|18.46|18.3|18.43|18.27|11
1624893190000|2021-06-28 15:13:10|18.46|18.3|18.44|18.28|18.46|18.3|18.43|18.27|7
1624893200000|2021-06-28 15:13:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1624893210000|2021-06-28 15:13:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|9
1624893240000|2021-06-28 15:14:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624893250000|2021-06-28 15:14:10|18.47|18.31|18.47|18.31|18.48|18.32|18.46|18.3|0
1624893260000|2021-06-28 15:14:20|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|21
1624893270000|2021-06-28 15:14:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1624893280000|2021-06-28 15:14:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624893290000|2021-06-28 15:14:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1624893360000|2021-06-28 15:16:00|||||||||11
1624893370000|2021-06-28 15:16:10|||||||||3
1624893390000|2021-06-28 15:16:30|||||||||4
1624893400000|2021-06-28 15:16:40|||||||||1
1624893410000|2021-06-28 15:16:50|||||||||4
1624893430000|2021-06-28 15:17:10|||||||||2
1624893460000|2021-06-28 15:17:40|||||||||21
1624893470000|2021-06-28 15:17:50|||||||||72
1624893480000|2021-06-28 15:18:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|104
1624893490000|2021-06-28 15:18:10|||||||||1
1624893500000|2021-06-28 15:18:20|||||||||1
1624893510000|2021-06-28 15:18:30|||||||||3
1624893520000|2021-06-28 15:18:40|||||||||3
1624893560000|2021-06-28 15:19:20|||||||||21
1624893580000|2021-06-28 15:19:40|||||||||2
1624893630000|2021-06-28 15:20:30|||||||||2
1624893640000|2021-06-28 15:20:40|||||||||4
1624893670000|2021-06-28 15:21:10|||||||||3
1624893690000|2021-06-28 15:21:30|||||||||3
1624893700000|2021-06-28 15:21:40|||||||||2
1624893710000|2021-06-28 15:21:50|||||||||1
1624893740000|2021-06-28 15:22:20|||||||||4
1624893790000|2021-06-28 15:23:10|||||||||2
1624893800000|2021-06-28 15:23:20|||||||||2
1624893830000|2021-06-28 15:23:50|||||||||3
1624893840000|2021-06-28 15:24:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|15
1624893850000|2021-06-28 15:24:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624893860000|2021-06-28 15:24:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624893870000|2021-06-28 15:24:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624893930000|2021-06-28 15:25:30|||||||||5
1624893940000|2021-06-28 15:25:40|||||||||3
1624893950000|2021-06-28 15:25:50|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|10
1624893960000|2021-06-28 15:26:00|||||||||20
1624893970000|2021-06-28 15:26:10|||||||||2
1624893980000|2021-06-28 15:26:20|||||||||3
1624893990000|2021-06-28 15:26:30|||||||||2
1624894000000|2021-06-28 15:26:40|||||||||1
1624894010000|2021-06-28 15:26:50|||||||||4
1624894020000|2021-06-28 15:27:00|||||||||3
1624894030000|2021-06-28 15:27:10|||||||||2
1624894040000|2021-06-28 15:27:20|||||||||2
1624894050000|2021-06-28 15:27:30|||||||||2
1624894060000|2021-06-28 15:27:40|||||||||1
1624894070000|2021-06-28 15:27:50|||||||||2
1624894080000|2021-06-28 15:28:00|||||||||2
1624894090000|2021-06-28 15:28:10|||||||||1
1624894100000|2021-06-28 15:28:20|||||||||20
1624894110000|2021-06-28 15:28:30|||||||||2
1624894120000|2021-06-28 15:28:40|||||||||2
1624894130000|2021-06-28 15:28:50|||||||||1
1624894140000|2021-06-28 15:29:00|||||||||8
1624894150000|2021-06-28 15:29:10|||||||||2
1624894160000|2021-06-28 15:29:20|||||||||5
1624894170000|2021-06-28 15:29:30|||||||||4
1624894180000|2021-06-28 15:29:40|||||||||4
1624894190000|2021-06-28 15:29:50|||||||||2
1624894220000|2021-06-28 15:30:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|13
1624894240000|2021-06-28 15:30:40|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|0
1624894260000|2021-06-28 15:31:00|||||||||2
1624894270000|2021-06-28 15:31:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1624894280000|2021-06-28 15:31:20|||||||||105
1624894290000|2021-06-28 15:31:30|||||||||3
1624894300000|2021-06-28 15:31:40|||||||||7
1624894310000|2021-06-28 15:31:50|||||||||1
1624894320000|2021-06-28 15:32:00|||||||||6
1624894330000|2021-06-28 15:32:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|76
1624894400000|2021-06-28 15:33:20|||||||||27
1624894410000|2021-06-28 15:33:30|||||||||1
1624894420000|2021-06-28 15:33:40|||||||||14
1624894430000|2021-06-28 15:33:50|||||||||36
1624894450000|2021-06-28 15:34:10|||||||||26
1624894460000|2021-06-28 15:34:20|||||||||2
1624894470000|2021-06-28 15:34:30|||||||||3
1624894480000|2021-06-28 15:34:40|||||||||1
1624894490000|2021-06-28 15:34:50|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|59
1624894500000|2021-06-28 15:35:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|6
1624894510000|2021-06-28 15:35:10|||||||||1
1624894520000|2021-06-28 15:35:20|||||||||1
1624894530000|2021-06-28 15:35:30|||||||||6
1624894540000|2021-06-28 15:35:40|||||||||6
1624894550000|2021-06-28 15:35:50|||||||||1
1624894560000|2021-06-28 15:36:00|||||||||12
1624894570000|2021-06-28 15:36:10|||||||||6
1624894590000|2021-06-28 15:36:30|||||||||1
1624894620000|2021-06-28 15:37:00|||||||||5
1624894660000|2021-06-28 15:37:40|||||||||1
1624894670000|2021-06-28 15:37:50|||||||||1
1624894690000|2021-06-28 15:38:10|||||||||9
1624894700000|2021-06-28 15:38:20|||||||||3
1624894730000|2021-06-28 15:38:50|||||||||1
1624894740000|2021-06-28 15:39:00|||||||||3
1624894760000|2021-06-28 15:39:20|||||||||1
1624894780000|2021-06-28 15:39:40|||||||||2
1624894790000|2021-06-28 15:39:50|||||||||4
1624894810000|2021-06-28 15:40:10|||||||||4
1624894820000|2021-06-28 15:40:20|||||||||11
1624894850000|2021-06-28 15:40:50|||||||||1
1624894890000|2021-06-28 15:41:30|||||||||1
1624894900000|2021-06-28 15:41:40|||||||||1
1624894910000|2021-06-28 15:41:50|||||||||3
1624894920000|2021-06-28 15:42:00|||||||||1
1624894940000|2021-06-28 15:42:20|||||||||4
1624894950000|2021-06-28 15:42:30|||||||||29
1624894960000|2021-06-28 15:42:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|30
1624894970000|2021-06-28 15:42:50|||||||||1
1624894980000|2021-06-28 15:43:00|||||||||1
1624895010000|2021-06-28 15:43:30|||||||||1
1624895070000|2021-06-28 15:44:30|||||||||2
1624895120000|2021-06-28 15:45:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1624895130000|2021-06-28 15:45:30|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624895140000|2021-06-28 15:45:40|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624895150000|2021-06-28 15:45:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624895180000|2021-06-28 15:46:20|||||||||2
1624895190000|2021-06-28 15:46:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624895200000|2021-06-28 15:46:40|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|3
1624895210000|2021-06-28 15:46:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624895220000|2021-06-28 15:47:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1624895230000|2021-06-28 15:47:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624895240000|2021-06-28 15:47:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624895250000|2021-06-28 15:47:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624895260000|2021-06-28 15:47:40|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|0
1624895270000|2021-06-28 15:47:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1624895280000|2021-06-28 15:48:00|||||||||3
1624895290000|2021-06-28 15:48:10|||||||||1
1624895320000|2021-06-28 15:48:40|||||||||2
1624895390000|2021-06-28 15:49:50|||||||||2
1624895460000|2021-06-28 15:51:00|||||||||48
1624895470000|2021-06-28 15:51:10|||||||||2
1624895500000|2021-06-28 15:51:40|||||||||2
1624895520000|2021-06-28 15:52:00|||||||||1
1624895580000|2021-06-28 15:53:00|||||||||2
1624895600000|2021-06-28 15:53:20|||||||||2
1624895610000|2021-06-28 15:53:30|||||||||1
1624895640000|2021-06-28 15:54:00|||||||||1
1624895670000|2021-06-28 15:54:30|||||||||11
1624895680000|2021-06-28 15:54:40|||||||||10
1624895700000|2021-06-28 15:55:00|||||||||2
1624895710000|2021-06-28 15:55:10|||||||||1
1624895720000|2021-06-28 15:55:20|||||||||2
1624895750000|2021-06-28 15:55:50|||||||||9
1624895760000|2021-06-28 15:56:00|||||||||1
1624895770000|2021-06-28 15:56:10|||||||||1
1624895830000|2021-06-28 15:57:10|||||||||10
1624895840000|2021-06-28 15:57:20|||||||||1
1624895870000|2021-06-28 15:57:50|||||||||28
1624895880000|2021-06-28 15:58:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|26
1624895890000|2021-06-28 15:58:10|||||||||6
1624895930000|2021-06-28 15:58:50|||||||||1
1624895940000|2021-06-28 15:59:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|13
1624895950000|2021-06-28 15:59:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1624895960000|2021-06-28 15:59:20|||||||||40
1624895970000|2021-06-28 15:59:30|||||||||1
1624895980000|2021-06-28 15:59:40|||||||||3
1624895990000|2021-06-28 15:59:50|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|30
1624896000000|2021-06-28 16:00:00|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|31
1624896020000|2021-06-28 16:00:20|||||||||1
1624896030000|2021-06-28 16:00:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|86
1624896080000|2021-06-28 16:01:20|||||||||1
1624896150000|2021-06-28 16:02:30|||||||||1
1624896160000|2021-06-28 16:02:40|||||||||1
1624896210000|2021-06-28 16:03:30|||||||||1
1624896220000|2021-06-28 16:03:40|||||||||10
1624896270000|2021-06-28 16:04:30|||||||||5
1624896280000|2021-06-28 16:04:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1624896290000|2021-06-28 16:04:50|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|28
1624896300000|2021-06-28 16:05:00|18.53|18.37|18.53|18.37|18.54|18.38|18.51|18.35|27
1624896310000|2021-06-28 16:05:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624896340000|2021-06-28 16:05:40|||||||||1
1624896350000|2021-06-28 16:05:50|||||||||22
1624896360000|2021-06-28 16:06:00|||||||||1
1624896400000|2021-06-28 16:06:40|||||||||1
1624896460000|2021-06-28 16:07:40|||||||||1
1624896520000|2021-06-28 16:08:40|||||||||1
1624896540000|2021-06-28 16:09:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|76
1624896550000|2021-06-28 16:09:10|||||||||3
1624896580000|2021-06-28 16:09:40|18.51|18.35|18.52|18.36|18.56|18.4|18.51|18.35|22
1624896590000|2021-06-28 16:09:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1624896600000|2021-06-28 16:10:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|9
1624896630000|2021-06-28 16:10:30|||||||||1
1624896650000|2021-06-28 16:10:50|||||||||1
1624896710000|2021-06-28 16:11:50|||||||||1
1624896780000|2021-06-28 16:13:00|||||||||1
1624896830000|2021-06-28 16:13:50|||||||||1
1624896840000|2021-06-28 16:14:00|||||||||4
1624896870000|2021-06-28 16:14:30|||||||||1
1624896900000|2021-06-28 16:15:00|||||||||1
1624896910000|2021-06-28 16:15:10|||||||||88
1624896940000|2021-06-28 16:15:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|90
1624896950000|2021-06-28 16:15:50|18.55|18.39|18.56|18.4|18.56|18.4|18.51|18.35|52
1624896960000|2021-06-28 16:16:00|18.54|18.38|18.51|18.35|18.55|18.39|18.51|18.35|10
1624896970000|2021-06-28 16:16:10|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|8
1624897000000|2021-06-28 16:16:40|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|18
1624897020000|2021-06-28 16:17:00|||||||||2
1624897030000|2021-06-28 16:17:10|||||||||2
1624897050000|2021-06-28 16:17:30|||||||||1
1624897090000|2021-06-28 16:18:10|||||||||1
1624897160000|2021-06-28 16:19:20|||||||||1
1624897170000|2021-06-28 16:19:30|||||||||1
1624897190000|2021-06-28 16:19:50|||||||||1
1624897200000|2021-06-28 16:20:00|||||||||6
1624897220000|2021-06-28 16:20:20|||||||||1
1624897230000|2021-06-28 16:20:30|||||||||5
1624897250000|2021-06-28 16:20:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1624897260000|2021-06-28 16:21:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624897270000|2021-06-28 16:21:10|||||||||1
1624897280000|2021-06-28 16:21:20|||||||||1
1624897340000|2021-06-28 16:22:20|||||||||2
1624897360000|2021-06-28 16:22:40|||||||||21
1624897380000|2021-06-28 16:23:00|||||||||17
1624897390000|2021-06-28 16:23:10|||||||||1
1624897410000|2021-06-28 16:23:30|||||||||2
1624897420000|2021-06-28 16:23:40|||||||||2
1624897430000|2021-06-28 16:23:50|||||||||1
1624897440000|2021-06-28 16:24:00|||||||||2
1624897450000|2021-06-28 16:24:10|||||||||1
1624897460000|2021-06-28 16:24:20|||||||||1
1624897470000|2021-06-28 16:24:30|||||||||1
1624897490000|2021-06-28 16:24:50|||||||||1
1624897500000|2021-06-28 16:25:00|||||||||1
1624897530000|2021-06-28 16:25:30|||||||||2
1624897540000|2021-06-28 16:25:40|||||||||8
1624897550000|2021-06-28 16:25:50|||||||||1
1624897560000|2021-06-28 16:26:00|||||||||1
1624897580000|2021-06-28 16:26:20|||||||||1
1624897590000|2021-06-28 16:26:30|||||||||1
1624897600000|2021-06-28 16:26:40|||||||||1
1624897620000|2021-06-28 16:27:00|||||||||1
1624897660000|2021-06-28 16:27:40|||||||||2
1624897680000|2021-06-28 16:28:00|||||||||1
1624897720000|2021-06-28 16:28:40|||||||||1
1624897730000|2021-06-28 16:28:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1624897740000|2021-06-28 16:29:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|23
1624897750000|2021-06-28 16:29:10|18.51|18.35|18.53|18.37|18.54|18.38|18.51|18.35|24
1624897770000|2021-06-28 16:29:30|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|5
1624897790000|2021-06-28 16:29:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1624897800000|2021-06-28 16:30:00|||||||||1
1624897850000|2021-06-28 16:30:50|||||||||1
1624897880000|2021-06-28 16:31:20|||||||||1
1624897910000|2021-06-28 16:31:50|||||||||1
1624897960000|2021-06-28 16:32:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1624897970000|2021-06-28 16:32:50|||||||||1
1624897980000|2021-06-28 16:33:00|||||||||1
1624897990000|2021-06-28 16:33:10|||||||||40
1624898000000|2021-06-28 16:33:20|||||||||1
1624898010000|2021-06-28 16:33:30|||||||||8
1624898020000|2021-06-28 16:33:40|||||||||2
1624898030000|2021-06-28 16:33:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1624898040000|2021-06-28 16:34:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|1
1624898050000|2021-06-28 16:34:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|26
1624898060000|2021-06-28 16:34:20|||||||||2
1624898070000|2021-06-28 16:34:30|||||||||5
1624898080000|2021-06-28 16:34:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|57
1624898090000|2021-06-28 16:34:50|||||||||25
1624898100000|2021-06-28 16:35:00|||||||||1
1624898120000|2021-06-28 16:35:20|||||||||1
1624898160000|2021-06-28 16:36:00|||||||||14
1624898200000|2021-06-28 16:36:40|||||||||1
1624898220000|2021-06-28 16:37:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|61
1624898230000|2021-06-28 16:37:10|||||||||2
1624898290000|2021-06-28 16:38:10|||||||||2
1624898320000|2021-06-28 16:38:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624898350000|2021-06-28 16:39:10|||||||||1
1624898420000|2021-06-28 16:40:20|||||||||2
1624898430000|2021-06-28 16:40:30|||||||||1
1624898460000|2021-06-28 16:41:00|||||||||1
1624898480000|2021-06-28 16:41:20|||||||||1
1624898540000|2021-06-28 16:42:20|||||||||1
1624898560000|2021-06-28 16:42:40|||||||||1
1624898570000|2021-06-28 16:42:50|||||||||5
1624898580000|2021-06-28 16:43:00|||||||||1
1624898610000|2021-06-28 16:43:30|||||||||2
1624898640000|2021-06-28 16:44:00|||||||||3
1624898660000|2021-06-28 16:44:20|||||||||3
1624898670000|2021-06-28 16:44:30|||||||||1
1624898690000|2021-06-28 16:44:50|||||||||4
1624898730000|2021-06-28 16:45:30|||||||||2
1624898780000|2021-06-28 16:46:20|||||||||1
1624898790000|2021-06-28 16:46:30|||||||||1
1624898800000|2021-06-28 16:46:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|48
1624898820000|2021-06-28 16:47:00|||||||||5
1624898830000|2021-06-28 16:47:10|||||||||5
1624898860000|2021-06-28 16:47:40|||||||||1
1624898870000|2021-06-28 16:47:50|||||||||2
1624898920000|2021-06-28 16:48:40|||||||||1
1624898930000|2021-06-28 16:48:50|||||||||1
1624898940000|2021-06-28 16:49:00|||||||||1
1624898980000|2021-06-28 16:49:40|||||||||2
1624899000000|2021-06-28 16:50:00|||||||||24
1624899050000|2021-06-28 16:50:50|||||||||4
1624899060000|2021-06-28 16:51:00|||||||||7
1624899070000|2021-06-28 16:51:10|||||||||1
1624899100000|2021-06-28 16:51:40|||||||||5
1624899110000|2021-06-28 16:51:50|||||||||2
1624899120000|2021-06-28 16:52:00|||||||||7
1624899130000|2021-06-28 16:52:10|||||||||1
1624899140000|2021-06-28 16:52:20|||||||||1
1624899170000|2021-06-28 16:52:50|||||||||1
1624899180000|2021-06-28 16:53:00|||||||||1
1624899200000|2021-06-28 16:53:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|45
1624899210000|2021-06-28 16:53:30|||||||||2
1624899220000|2021-06-28 16:53:40|||||||||2
1624899240000|2021-06-28 16:54:00|||||||||2
1624899270000|2021-06-28 16:54:30|||||||||1
1624899290000|2021-06-28 16:54:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624899300000|2021-06-28 16:55:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|12
1624899320000|2021-06-28 16:55:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1624899330000|2021-06-28 16:55:30|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|20
1624899340000|2021-06-28 16:55:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624899350000|2021-06-28 16:55:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1624899360000|2021-06-28 16:56:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624899370000|2021-06-28 16:56:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1624899380000|2021-06-28 16:56:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1624899390000|2021-06-28 16:56:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1624899400000|2021-06-28 16:56:40|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1624899410000|2021-06-28 16:56:50|||||||||1
1624899420000|2021-06-28 16:57:00|||||||||4
1624899480000|2021-06-28 16:58:00|||||||||1
1624899490000|2021-06-28 16:58:10|||||||||2
1624899520000|2021-06-28 16:58:40|||||||||1
1624899530000|2021-06-28 16:58:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|31
1624899540000|2021-06-28 16:59:00|||||||||3
1624899550000|2021-06-28 16:59:10|||||||||29
1624899570000|2021-06-28 16:59:30|||||||||1
1624899590000|2021-06-28 16:59:50|||||||||1
1624899600000|2021-06-28 17:00:00|||||||||1
1624899610000|2021-06-28 17:00:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|12
1624899620000|2021-06-28 17:00:20|||||||||2
1624899630000|2021-06-28 17:00:30|||||||||39
1624899640000|2021-06-28 17:00:40|||||||||1
1624899660000|2021-06-28 17:01:00|||||||||1
1624899680000|2021-06-28 17:01:20|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1624899700000|2021-06-28 17:01:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624899710000|2021-06-28 17:01:50|||||||||1
1624899720000|2021-06-28 17:02:00|||||||||2
1624899730000|2021-06-28 17:02:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624899740000|2021-06-28 17:02:20|||||||||1
1624899750000|2021-06-28 17:02:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1624899760000|2021-06-28 17:02:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624899770000|2021-06-28 17:02:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624899780000|2021-06-28 17:03:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1624899790000|2021-06-28 17:03:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624899800000|2021-06-28 17:03:20|||||||||2
1624899810000|2021-06-28 17:03:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1624899820000|2021-06-28 17:03:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624899830000|2021-06-28 17:03:50|||||||||1
1624899840000|2021-06-28 17:04:00|||||||||1
1624899860000|2021-06-28 17:04:20|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|29
1624899870000|2021-06-28 17:04:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1624899880000|2021-06-28 17:04:40|||||||||52
1624899900000|2021-06-28 17:05:00|||||||||1
1624899930000|2021-06-28 17:05:30|||||||||9
1624899960000|2021-06-28 17:06:00|||||||||2
1624899990000|2021-06-28 17:06:30|||||||||1
1624900000000|2021-06-28 17:06:40|||||||||1
1624900010000|2021-06-28 17:06:50|||||||||2
1624900020000|2021-06-28 17:07:00|||||||||12
1624900030000|2021-06-28 17:07:10|||||||||10
1624900050000|2021-06-28 17:07:30|||||||||1
1624900080000|2021-06-28 17:08:00|||||||||38
1624900100000|2021-06-28 17:08:20|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|87
1624900120000|2021-06-28 17:08:40|||||||||1
1624900130000|2021-06-28 17:08:50|||||||||32
1624900140000|2021-06-28 17:09:00|||||||||1
1624900180000|2021-06-28 17:09:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1624900190000|2021-06-28 17:09:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1624900200000|2021-06-28 17:10:00|||||||||1
1624900210000|2021-06-28 17:10:10|||||||||5
1624900220000|2021-06-28 17:10:20|||||||||1
1624900240000|2021-06-28 17:10:40|||||||||2
1624900250000|2021-06-28 17:10:50|||||||||1
1624900260000|2021-06-28 17:11:00|||||||||2
1624900290000|2021-06-28 17:11:30|||||||||1
1624900300000|2021-06-28 17:11:40|||||||||1
1624900310000|2021-06-28 17:11:50|||||||||2
1624900320000|2021-06-28 17:12:00|||||||||1
1624900330000|2021-06-28 17:12:10|||||||||5
1624900350000|2021-06-28 17:12:30|||||||||13
1624900370000|2021-06-28 17:12:50|||||||||52
1624900380000|2021-06-28 17:13:00|||||||||1
1624900390000|2021-06-28 17:13:10|||||||||2
1624900430000|2021-06-28 17:13:50|||||||||2
1624900440000|2021-06-28 17:14:00|||||||||1
1624900450000|2021-06-28 17:14:10|||||||||2
1624900470000|2021-06-28 17:14:30|||||||||2
1624900500000|2021-06-28 17:15:00|||||||||39
1624900520000|2021-06-28 17:15:20|||||||||61
1624900530000|2021-06-28 17:15:30|||||||||1
1624900550000|2021-06-28 17:15:50|||||||||2
1624900560000|2021-06-28 17:16:00|||||||||1
1624900580000|2021-06-28 17:16:20|||||||||31
1624900590000|2021-06-28 17:16:30|||||||||2
1624900600000|2021-06-28 17:16:40|||||||||1
1624900610000|2021-06-28 17:16:50|||||||||1
1624900620000|2021-06-28 17:17:00|||||||||6
1624900630000|2021-06-28 17:17:10|||||||||2
1624900640000|2021-06-28 17:17:20|||||||||1
1624900650000|2021-06-28 17:17:30|||||||||1
1624900680000|2021-06-28 17:18:00|||||||||5
1624900690000|2021-06-28 17:18:10|||||||||2
1624900720000|2021-06-28 17:18:40|||||||||10
1624900730000|2021-06-28 17:18:50|||||||||2
1624900740000|2021-06-28 17:19:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|66
1624900750000|2021-06-28 17:19:10|||||||||1
1624900760000|2021-06-28 17:19:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1624900770000|2021-06-28 17:19:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|15
1624900780000|2021-06-28 17:19:40|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|1
1624900790000|2021-06-28 17:19:50|||||||||1
1624900800000|2021-06-28 17:20:00|||||||||1
1624900810000|2021-06-28 17:20:10|||||||||1
1624900820000|2021-06-28 17:20:20|||||||||36
1624900830000|2021-06-28 17:20:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1624900840000|2021-06-28 17:20:40|||||||||35
1624900850000|2021-06-28 17:20:50|||||||||2
1624900860000|2021-06-28 17:21:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|31
1624900870000|2021-06-28 17:21:10|||||||||2
1624900900000|2021-06-28 17:21:40|||||||||1
1624900920000|2021-06-28 17:22:00|||||||||2
1624900940000|2021-06-28 17:22:20|||||||||1
1624900980000|2021-06-28 17:23:00|||||||||1
1624901000000|2021-06-28 17:23:20|||||||||1
1624901010000|2021-06-28 17:23:30|||||||||1
1624901020000|2021-06-28 17:23:40|||||||||1
1624901040000|2021-06-28 17:24:00|||||||||8
1624901050000|2021-06-28 17:24:10|||||||||1
1624901060000|2021-06-28 17:24:20|||||||||1
1624901070000|2021-06-28 17:24:30|||||||||2
1624901080000|2021-06-28 17:24:40|||||||||7
1624901090000|2021-06-28 17:24:50|||||||||2
1624901100000|2021-06-28 17:25:00|||||||||3
1624901110000|2021-06-28 17:25:10|||||||||2
1624901120000|2021-06-28 17:25:20|||||||||3
1624901130000|2021-06-28 17:25:30|||||||||1
1624901140000|2021-06-28 17:25:40|||||||||3
1624901160000|2021-06-28 17:26:00|18.76|18.6|18.79|18.63|18.79|18.63|18.74|18.58|110
1624901190000|2021-06-28 17:26:30|||||||||5
1624901200000|2021-06-28 17:26:40|||||||||1
1624901210000|2021-06-28 17:26:50|||||||||1
1624901220000|2021-06-28 17:27:00|||||||||1
1624901250000|2021-06-28 17:27:30|||||||||1
1624901280000|2021-06-28 17:28:00|||||||||1
1624901300000|2021-06-28 17:28:20|||||||||1
1624901310000|2021-06-28 17:28:30|||||||||1
1624901320000|2021-06-28 17:28:40|||||||||2
1624901330000|2021-06-28 17:28:50|||||||||1
1624901340000|2021-06-28 17:29:00|||||||||1
1624901350000|2021-06-28 17:29:10|||||||||2
1624901360000|2021-06-28 17:29:20|||||||||1
1624901380000|2021-06-28 17:29:40|||||||||2
1624901390000|2021-06-28 17:29:50|||||||||3
1624901400000|2021-06-28 17:30:00|||||||||2
1624901420000|2021-06-28 17:30:20|||||||||1
1624901440000|2021-06-28 17:30:40|||||||||2
1624901450000|2021-06-28 17:30:50|||||||||1
1624901460000|2021-06-28 17:31:00|||||||||4
1624901480000|2021-06-28 17:31:20|||||||||6
1624901500000|2021-06-28 17:31:40|||||||||12
1624901510000|2021-06-28 17:31:50|||||||||1
1624901520000|2021-06-28 17:32:00|||||||||2
1624901530000|2021-06-28 17:32:10|||||||||48
1624901540000|2021-06-28 17:32:20|||||||||9
1624901550000|2021-06-28 17:32:30|||||||||8
1624901560000|2021-06-28 17:32:40|||||||||8
1624901570000|2021-06-28 17:32:50|||||||||3
1624901580000|2021-06-28 17:33:00|||||||||1
1624901590000|2021-06-28 17:33:10|||||||||1
1624901620000|2021-06-28 17:33:40|18.74|18.58|18.76|18.6|18.79|18.63|18.74|18.58|126
1624901630000|2021-06-28 17:33:50|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|38
1624901640000|2021-06-28 17:34:00|18.76|18.6|18.75|18.59|18.76|18.6|18.74|18.58|7
1624901650000|2021-06-28 17:34:10|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|0
1624901660000|2021-06-28 17:34:20|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1624901680000|2021-06-28 17:34:40|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|2
1624901690000|2021-06-28 17:34:50|||||||||1
1624901700000|2021-06-28 17:35:00|||||||||1
1624901710000|2021-06-28 17:35:10|||||||||5
1624901750000|2021-06-28 17:35:50|||||||||1
1624901760000|2021-06-28 17:36:00|||||||||2
1624901810000|2021-06-28 17:36:50|||||||||21
1624901820000|2021-06-28 17:37:00|18.75|18.59|18.76|18.6|18.76|18.6|18.74|18.58|6
1624901830000|2021-06-28 17:37:10|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|0
1624901860000|2021-06-28 17:37:40|||||||||1
1624901880000|2021-06-28 17:38:00|||||||||3
1624901950000|2021-06-28 17:39:10|||||||||1
1624901960000|2021-06-28 17:39:20|||||||||2
1624901970000|2021-06-28 17:39:30|||||||||2
1624901990000|2021-06-28 17:39:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1624902000000|2021-06-28 17:40:00|18.78|18.62|18.78|18.62|18.79|18.63|18.75|18.59|20
1624902010000|2021-06-28 17:40:10|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|1
1624902020000|2021-06-28 17:40:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|1
1624902030000|2021-06-28 17:40:30|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|1
1624902040000|2021-06-28 17:40:40|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|2
1624902230000|2021-06-28 17:43:50|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|41
1624902240000|2021-06-28 17:44:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|10
1624902250000|2021-06-28 17:44:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624902280000|2021-06-28 17:44:40|||||||||2
1624902290000|2021-06-28 17:44:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1624902300000|2021-06-28 17:45:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1624902310000|2021-06-28 17:45:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624902350000|2021-06-28 17:45:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1624902360000|2021-06-28 17:46:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1624902390000|2021-06-28 17:46:30|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|92
1624902430000|2021-06-28 17:47:10|||||||||8
1624902460000|2021-06-28 17:47:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1624902570000|2021-06-28 17:49:30|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1624902590000|2021-06-28 17:49:50|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|0
1624902600000|2021-06-28 17:50:00|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|0
1624902610000|2021-06-28 17:50:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624902620000|2021-06-28 17:50:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624902640000|2021-06-28 17:50:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624902650000|2021-06-28 17:50:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|5
1624902660000|2021-06-28 17:51:00|||||||||7
1624902700000|2021-06-28 17:51:40|||||||||1
1624902750000|2021-06-28 17:52:30|||||||||1
1624902760000|2021-06-28 17:52:40|||||||||1
1624902830000|2021-06-28 17:53:50|||||||||1
1624902850000|2021-06-28 17:54:10|||||||||2
1624902880000|2021-06-28 17:54:40|||||||||2
1624903000000|2021-06-28 17:56:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|2
1624903010000|2021-06-28 17:56:50|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|53
1624903020000|2021-06-28 17:57:00|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|10
1624903050000|2021-06-28 17:57:30|||||||||42
1624903060000|2021-06-28 17:57:40|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|28
1624903070000|2021-06-28 17:57:50|18.61|18.45|18.61|18.45|18.63|18.47|18.61|18.45|6
1624903120000|2021-06-28 17:58:40|||||||||2
1624903140000|2021-06-28 17:59:00|18.65|18.49|18.63|18.47|18.65|18.49|18.61|18.45|53
1624903150000|2021-06-28 17:59:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624903160000|2021-06-28 17:59:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624903180000|2021-06-28 17:59:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624903210000|2021-06-28 18:00:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1624903220000|2021-06-28 18:00:20|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|16
1624903230000|2021-06-28 18:00:30|||||||||1
1624903250000|2021-06-28 18:00:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624903270000|2021-06-28 18:01:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1624903290000|2021-06-28 18:01:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624903300000|2021-06-28 18:01:40|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1624903330000|2021-06-28 18:02:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624903340000|2021-06-28 18:02:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624903360000|2021-06-28 18:02:40|||||||||15
1624903370000|2021-06-28 18:02:50|||||||||15
1624903380000|2021-06-28 18:03:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|23
1624903390000|2021-06-28 18:03:10|||||||||28
1624903400000|2021-06-28 18:03:20|||||||||29
1624903410000|2021-06-28 18:03:30|||||||||28
1624903420000|2021-06-28 18:03:40|||||||||12
1624903430000|2021-06-28 18:03:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1624903440000|2021-06-28 18:04:00|||||||||34
1624903450000|2021-06-28 18:04:10|||||||||1
1624903460000|2021-06-28 18:04:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1624903470000|2021-06-28 18:04:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624903500000|2021-06-28 18:05:00|||||||||1
1624903510000|2021-06-28 18:05:10|||||||||1
1624903520000|2021-06-28 18:05:20|||||||||2
1624903530000|2021-06-28 18:05:30|||||||||16
1624903540000|2021-06-28 18:05:40|||||||||1
1624903560000|2021-06-28 18:06:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1624903570000|2021-06-28 18:06:10|||||||||4
1624903610000|2021-06-28 18:06:50|||||||||1
1624903620000|2021-06-28 18:07:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624903630000|2021-06-28 18:07:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1624903640000|2021-06-28 18:07:20|||||||||1
1624903650000|2021-06-28 18:07:30|||||||||1
1624903670000|2021-06-28 18:07:50|||||||||1
1624903680000|2021-06-28 18:08:00|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|28
1624903690000|2021-06-28 18:08:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624903700000|2021-06-28 18:08:20|||||||||1
1624903720000|2021-06-28 18:08:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1624903730000|2021-06-28 18:08:50|||||||||1
1624903760000|2021-06-28 18:09:20|||||||||1
1624903780000|2021-06-28 18:09:40|||||||||1
1624903800000|2021-06-28 18:10:00|||||||||1
1624903830000|2021-06-28 18:10:30|||||||||1
1624903840000|2021-06-28 18:10:40|||||||||7
1624903850000|2021-06-28 18:10:50|||||||||7
1624903860000|2021-06-28 18:11:00|||||||||1
1624903890000|2021-06-28 18:11:30|||||||||1
1624903910000|2021-06-28 18:11:50|||||||||2
1624903920000|2021-06-28 18:12:00|||||||||1
1624903950000|2021-06-28 18:12:30|||||||||1
1624903970000|2021-06-28 18:12:50|||||||||2
1624903990000|2021-06-28 18:13:10|||||||||1
1624904020000|2021-06-28 18:13:40|||||||||1
1624904040000|2021-06-28 18:14:00|||||||||7
1624904050000|2021-06-28 18:14:10|||||||||3
1624904060000|2021-06-28 18:14:20|||||||||2
1624904080000|2021-06-28 18:14:40|||||||||2
1624904090000|2021-06-28 18:14:50|||||||||1
1624904100000|2021-06-28 18:15:00|||||||||1
1624904110000|2021-06-28 18:15:10|||||||||1
1624904120000|2021-06-28 18:15:20|||||||||2
1624904130000|2021-06-28 18:15:30|||||||||1
1624904140000|2021-06-28 18:15:40|||||||||2
1624904160000|2021-06-28 18:16:00|||||||||2
1624904180000|2021-06-28 18:16:20|||||||||4
1624904190000|2021-06-28 18:16:30|||||||||1
1624904200000|2021-06-28 18:16:40|||||||||4
1624904210000|2021-06-28 18:16:50|||||||||2
1624904220000|2021-06-28 18:17:00|||||||||1
1624904240000|2021-06-28 18:17:20|||||||||2
1624904250000|2021-06-28 18:17:30|||||||||5
1624904260000|2021-06-28 18:17:40|||||||||8
1624904270000|2021-06-28 18:17:50|||||||||2
1624904280000|2021-06-28 18:18:00|||||||||1
1624904300000|2021-06-28 18:18:20|||||||||1
1624904330000|2021-06-28 18:18:50|||||||||1
1624904340000|2021-06-28 18:19:00|||||||||1
1624904370000|2021-06-28 18:19:30|||||||||22
1624904410000|2021-06-28 18:20:10|||||||||2
1624904470000|2021-06-28 18:21:10|||||||||9
1624904540000|2021-06-28 18:22:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|3
1624904560000|2021-06-28 18:22:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|51
1624904580000|2021-06-28 18:23:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|11
1624904600000|2021-06-28 18:23:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1624904610000|2021-06-28 18:23:30|18.66|18.5|18.63|18.47|18.66|18.5|18.62|18.46|37
1624904620000|2021-06-28 18:23:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624904630000|2021-06-28 18:23:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1624904640000|2021-06-28 18:24:00|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1624904650000|2021-06-28 18:24:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|1
1624904670000|2021-06-28 18:24:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1624904680000|2021-06-28 18:24:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1624904720000|2021-06-28 18:25:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1624904730000|2021-06-28 18:25:30|||||||||10
1624904860000|2021-06-28 18:27:40|||||||||1
1624904930000|2021-06-28 18:28:50|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|2
1624904950000|2021-06-28 18:29:10|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1624904960000|2021-06-28 18:29:20|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1624904980000|2021-06-28 18:29:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1624905010000|2021-06-28 18:30:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624905020000|2021-06-28 18:30:20|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|83
1624905030000|2021-06-28 18:30:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|30
1624905040000|2021-06-28 18:30:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1624905060000|2021-06-28 18:31:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|10
1624905110000|2021-06-28 18:31:50|||||||||2
1624905200000|2021-06-28 18:33:20|||||||||2
1624905210000|2021-06-28 18:33:30|||||||||5
1624905220000|2021-06-28 18:33:40|||||||||1
1624905230000|2021-06-28 18:33:50|||||||||1
1624905240000|2021-06-28 18:34:00|||||||||3
1624905260000|2021-06-28 18:34:20|||||||||2
1624905280000|2021-06-28 18:34:40|||||||||1
1624905290000|2021-06-28 18:34:50|||||||||1
1624905310000|2021-06-28 18:35:10|||||||||3
1624905320000|2021-06-28 18:35:20|||||||||1
1624905330000|2021-06-28 18:35:30|||||||||1
1624905350000|2021-06-28 18:35:50|||||||||1
1624905360000|2021-06-28 18:36:00|||||||||2
1624905380000|2021-06-28 18:36:20|||||||||1
1624905390000|2021-06-28 18:36:30|||||||||2
1624905410000|2021-06-28 18:36:50|||||||||1
1624905430000|2021-06-28 18:37:10|||||||||1
1624905460000|2021-06-28 18:37:40|||||||||2
1624905470000|2021-06-28 18:37:50|||||||||1
1624905480000|2021-06-28 18:38:00|||||||||1
1624905490000|2021-06-28 18:38:10|||||||||1
1624905510000|2021-06-28 18:38:30|||||||||1
1624905520000|2021-06-28 18:38:40|||||||||1
1624905540000|2021-06-28 18:39:00|||||||||1
1624905550000|2021-06-28 18:39:10|||||||||1
1624905570000|2021-06-28 18:39:30|||||||||1
1624905580000|2021-06-28 18:39:40|||||||||10
1624905590000|2021-06-28 18:39:50|||||||||3
1624905620000|2021-06-28 18:40:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|19
1624905640000|2021-06-28 18:40:40|||||||||1
1624905680000|2021-06-28 18:41:20|||||||||1
1624905700000|2021-06-28 18:41:40|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1624905710000|2021-06-28 18:41:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1624905720000|2021-06-28 18:42:00|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|0
1624905730000|2021-06-28 18:42:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1624905740000|2021-06-28 18:42:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|27
1624905760000|2021-06-28 18:42:40|||||||||3
1624905770000|2021-06-28 18:42:50|||||||||2
1624905800000|2021-06-28 18:43:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1624905810000|2021-06-28 18:43:30|18.6|18.44|18.61|18.45|18.62|18.46|18.6|18.44|0
1624905820000|2021-06-28 18:43:40|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|16
1624905830000|2021-06-28 18:43:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|0
1624905840000|2021-06-28 18:44:00|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|0
1624905850000|2021-06-28 18:44:10|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|0
1624905860000|2021-06-28 18:44:20|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|0
1624905880000|2021-06-28 18:44:40|||||||||1
1624905890000|2021-06-28 18:44:50|||||||||1
1624905900000|2021-06-28 18:45:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|2
1624905910000|2021-06-28 18:45:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1624905920000|2021-06-28 18:45:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1624905930000|2021-06-28 18:45:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|19
1624905940000|2021-06-28 18:45:40|||||||||6
1624905960000|2021-06-28 18:46:00|||||||||6
1624905980000|2021-06-28 18:46:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|28
1624905990000|2021-06-28 18:46:30|||||||||38
1624906000000|2021-06-28 18:46:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|28
1624906030000|2021-06-28 18:47:10|||||||||3
1624906050000|2021-06-28 18:47:30|||||||||1
1624906070000|2021-06-28 18:47:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1624906080000|2021-06-28 18:48:00|||||||||5
1624906100000|2021-06-28 18:48:20|||||||||1
1624906120000|2021-06-28 18:48:40|||||||||15
1624906130000|2021-06-28 18:48:50|||||||||13
1624906150000|2021-06-28 18:49:10|||||||||2
1624906160000|2021-06-28 18:49:20|||||||||1
1624906180000|2021-06-28 18:49:40|||||||||1
1624906190000|2021-06-28 18:49:50|||||||||5
1624906200000|2021-06-28 18:50:00|||||||||1
1624906210000|2021-06-28 18:50:10|||||||||3
1624906230000|2021-06-28 18:50:30|||||||||1
1624906260000|2021-06-28 18:51:00|||||||||5
1624906270000|2021-06-28 18:51:10|||||||||1
1624906280000|2021-06-28 18:51:20|||||||||6
1624906320000|2021-06-28 18:52:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|24
1624906330000|2021-06-28 18:52:10|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|4
1624906340000|2021-06-28 18:52:20|||||||||12
1624906350000|2021-06-28 18:52:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|14
1624906370000|2021-06-28 18:52:50|||||||||5
1624906380000|2021-06-28 18:53:00|||||||||1
1624906390000|2021-06-28 18:53:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1624906450000|2021-06-28 18:54:10|||||||||8
1624906460000|2021-06-28 18:54:20|||||||||4
1624906500000|2021-06-28 18:55:00|||||||||13
1624906520000|2021-06-28 18:55:20|||||||||2
1624906540000|2021-06-28 18:55:40|||||||||4
1624906560000|2021-06-28 18:56:00|||||||||3
1624906570000|2021-06-28 18:56:10|||||||||2
1624906610000|2021-06-28 18:56:50|||||||||3
1624906640000|2021-06-28 18:57:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1624906650000|2021-06-28 18:57:30|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|10
1624906670000|2021-06-28 18:57:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|4
1624906680000|2021-06-28 18:58:00|||||||||1
1624906700000|2021-06-28 18:58:20|||||||||2
1624906710000|2021-06-28 18:58:30|||||||||3
1624906730000|2021-06-28 18:58:50|||||||||2
1624906770000|2021-06-28 18:59:30|||||||||1
1624906780000|2021-06-28 18:59:40|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|4
1624906790000|2021-06-28 18:59:50|||||||||1
1624906830000|2021-06-28 19:00:30|||||||||5
1624906840000|2021-06-28 19:00:40|||||||||1
1624906870000|2021-06-28 19:01:10|||||||||1
1624906880000|2021-06-28 19:01:20|||||||||1
1624906890000|2021-06-28 19:01:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|24
1624906900000|2021-06-28 19:01:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1624906910000|2021-06-28 19:01:50|||||||||2
1624906920000|2021-06-28 19:02:00|||||||||5
1624906950000|2021-06-28 19:02:30|||||||||2
1624906970000|2021-06-28 19:02:50|||||||||3
1624906980000|2021-06-28 19:03:00|||||||||6
1624906990000|2021-06-28 19:03:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1624907000000|2021-06-28 19:03:20|||||||||4
1624907010000|2021-06-28 19:03:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|4
1624907020000|2021-06-28 19:03:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|39
1624907030000|2021-06-28 19:03:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|12
1624907060000|2021-06-28 19:04:20|||||||||1
1624907070000|2021-06-28 19:04:30|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|30
1624907080000|2021-06-28 19:04:40|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|52
1624907090000|2021-06-28 19:04:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|6
1624907100000|2021-06-28 19:05:00|||||||||20
1624907120000|2021-06-28 19:05:20|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|28
1624907130000|2021-06-28 19:05:30|||||||||10
1624907160000|2021-06-28 19:06:00|||||||||21
1624907170000|2021-06-28 19:06:10|||||||||2
1624907200000|2021-06-28 19:06:40|||||||||5
1624907210000|2021-06-28 19:06:50|||||||||2
1624907240000|2021-06-28 19:07:20|||||||||10
1624907290000|2021-06-28 19:08:10|||||||||2
1624907300000|2021-06-28 19:08:20|||||||||2
1624907330000|2021-06-28 19:08:50|||||||||9
1624907340000|2021-06-28 19:09:00|||||||||20
1624907370000|2021-06-28 19:09:30|||||||||1
1624907390000|2021-06-28 19:09:50|||||||||2
1624907400000|2021-06-28 19:10:00|||||||||5
1624907460000|2021-06-28 19:11:00|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|143
1624907470000|2021-06-28 19:11:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|73
1624907480000|2021-06-28 19:11:20|||||||||2
1624907500000|2021-06-28 19:11:40|||||||||5
1624907530000|2021-06-28 19:12:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|29
1624907540000|2021-06-28 19:12:20|||||||||1
1624907550000|2021-06-28 19:12:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|33
1624907560000|2021-06-28 19:12:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1624907570000|2021-06-28 19:12:50|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|0
1624907580000|2021-06-28 19:13:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624907590000|2021-06-28 19:13:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1624907600000|2021-06-28 19:13:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|3
1624907610000|2021-06-28 19:13:30|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|36
1624907620000|2021-06-28 19:13:40|||||||||6
1624907630000|2021-06-28 19:13:50|||||||||2
1624907640000|2021-06-28 19:14:00|||||||||1
1624907650000|2021-06-28 19:14:10|||||||||12
1624907670000|2021-06-28 19:14:30|||||||||7
1624907680000|2021-06-28 19:14:40|||||||||5
1624907690000|2021-06-28 19:14:50|||||||||6
1624907730000|2021-06-28 19:15:30|||||||||1
1624907740000|2021-06-28 19:15:40|||||||||4
1624907770000|2021-06-28 19:16:10|||||||||57
1624907780000|2021-06-28 19:16:20|||||||||1
1624907810000|2021-06-28 19:16:50|||||||||2
1624907820000|2021-06-28 19:17:00|||||||||4
1624907830000|2021-06-28 19:17:10|||||||||2
1624907850000|2021-06-28 19:17:30|||||||||7
1624907860000|2021-06-28 19:17:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|21
1624907870000|2021-06-28 19:17:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|33
1624907880000|2021-06-28 19:18:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|11
1624907890000|2021-06-28 19:18:10|||||||||2
1624907910000|2021-06-28 19:18:30|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|32
1624907920000|2021-06-28 19:18:40|||||||||11
1624907930000|2021-06-28 19:18:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|162
1624907940000|2021-06-28 19:19:00|18.63|18.47|18.65|18.49|18.65|18.49|18.62|18.46|12
1624907950000|2021-06-28 19:19:10|||||||||8
1624907960000|2021-06-28 19:19:20|||||||||10
1624907970000|2021-06-28 19:19:30|||||||||2
1624908000000|2021-06-28 19:20:00|||||||||6
1624908030000|2021-06-28 19:20:30|||||||||19
1624908060000|2021-06-28 19:21:00|||||||||25
1624908070000|2021-06-28 19:21:10|||||||||8
1624908110000|2021-06-28 19:21:50|||||||||32
1624908150000|2021-06-28 19:22:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|2
1624908190000|2021-06-28 19:23:10|||||||||3
1624908200000|2021-06-28 19:23:20|||||||||4
1624908230000|2021-06-28 19:23:50|||||||||7
1624908240000|2021-06-28 19:24:00|||||||||32
1624908250000|2021-06-28 19:24:10|||||||||8
1624908270000|2021-06-28 19:24:30|||||||||1
1624908280000|2021-06-28 19:24:40|||||||||17
1624908310000|2021-06-28 19:25:10|||||||||1
1624908350000|2021-06-28 19:25:50|||||||||2
1624908360000|2021-06-28 19:26:00|||||||||10
1624908390000|2021-06-28 19:26:30|||||||||5
1624908420000|2021-06-28 19:27:00|||||||||1
1624908440000|2021-06-28 19:27:20|||||||||9
1624908470000|2021-06-28 19:27:50|||||||||1
1624908490000|2021-06-28 19:28:10|||||||||5
1624908510000|2021-06-28 19:28:30|||||||||17
1624908530000|2021-06-28 19:28:50|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|3
1624908540000|2021-06-28 19:29:00|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|22
1624908550000|2021-06-28 19:29:10|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1624908560000|2021-06-28 19:29:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1624908590000|2021-06-28 19:29:50|||||||||33
1624908620000|2021-06-28 19:30:20|||||||||46
1624908650000|2021-06-28 19:30:50|||||||||1
1624908670000|2021-06-28 19:31:10|||||||||3
1624908690000|2021-06-28 19:31:30|||||||||4
1624908700000|2021-06-28 19:31:40|||||||||8
1624908710000|2021-06-28 19:31:50|||||||||1
1624908730000|2021-06-28 19:32:10|||||||||1
1624908750000|2021-06-28 19:32:30|||||||||2
1624908770000|2021-06-28 19:32:50|||||||||3
1624908780000|2021-06-28 19:33:00|||||||||1
1624908790000|2021-06-28 19:33:10|||||||||4
1624908810000|2021-06-28 19:33:30|||||||||4
1624908830000|2021-06-28 19:33:50|||||||||3
1624908840000|2021-06-28 19:34:00|||||||||5
1624908860000|2021-06-28 19:34:20|||||||||9
1624908880000|2021-06-28 19:34:40|||||||||1
1624908890000|2021-06-28 19:34:50|||||||||2
1624908900000|2021-06-28 19:35:00|||||||||2
1624908910000|2021-06-28 19:35:10|||||||||1
1624908930000|2021-06-28 19:35:30|||||||||2
1624908940000|2021-06-28 19:35:40|||||||||1
1624908960000|2021-06-28 19:36:00|||||||||20
1624908970000|2021-06-28 19:36:10|||||||||4
1624908990000|2021-06-28 19:36:30|||||||||1
1624909050000|2021-06-28 19:37:30|||||||||1
1624909060000|2021-06-28 19:37:40|||||||||3
1624909080000|2021-06-28 19:38:00|||||||||1
1624909100000|2021-06-28 19:38:20|||||||||4
1624909110000|2021-06-28 19:38:30|||||||||3
1624909120000|2021-06-28 19:38:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|5
1624909130000|2021-06-28 19:38:50|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|0
1624909140000|2021-06-28 19:39:00|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|0
1624909150000|2021-06-28 19:39:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1624909160000|2021-06-28 19:39:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624909170000|2021-06-28 19:39:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1624909180000|2021-06-28 19:39:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624909190000|2021-06-28 19:39:50|||||||||1
1624909200000|2021-06-28 19:40:00|||||||||2
1624909210000|2021-06-28 19:40:10|||||||||15
1624909230000|2021-06-28 19:40:30|||||||||62
1624909240000|2021-06-28 19:40:40|||||||||15
1624909260000|2021-06-28 19:41:00|||||||||19
1624909270000|2021-06-28 19:41:10|||||||||8
1624909280000|2021-06-28 19:41:20|||||||||1
1624909300000|2021-06-28 19:41:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1624909310000|2021-06-28 19:41:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|12
1624909320000|2021-06-28 19:42:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1624909330000|2021-06-28 19:42:10|||||||||1
1624909340000|2021-06-28 19:42:20|||||||||2
1624909350000|2021-06-28 19:42:30|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|1
1624909360000|2021-06-28 19:42:40|||||||||2
1624909380000|2021-06-28 19:43:00|||||||||6
1624909390000|2021-06-28 19:43:10|||||||||6
1624909400000|2021-06-28 19:43:20|||||||||2
1624909410000|2021-06-28 19:43:30|||||||||14
1624909420000|2021-06-28 19:43:40|||||||||7
1624909430000|2021-06-28 19:43:50|||||||||20
1624909460000|2021-06-28 19:44:20|||||||||16
1624909470000|2021-06-28 19:44:30|||||||||2
1624909480000|2021-06-28 19:44:40|||||||||1
1624909490000|2021-06-28 19:44:50|||||||||13
1624909500000|2021-06-28 19:45:00|||||||||17
1624909520000|2021-06-28 19:45:20|||||||||23
1624909580000|2021-06-28 19:46:20|||||||||9
1624909600000|2021-06-28 19:46:40|||||||||1
1624909630000|2021-06-28 19:47:10|||||||||3
1624909640000|2021-06-28 19:47:20|||||||||1
1624909650000|2021-06-28 19:47:30|||||||||8
1624909680000|2021-06-28 19:48:00|||||||||29
1624909700000|2021-06-28 19:48:20|||||||||10
1624909720000|2021-06-28 19:48:40|||||||||1
1624909730000|2021-06-28 19:48:50|||||||||2
1624909740000|2021-06-28 19:49:00|||||||||6
1624909760000|2021-06-28 19:49:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1624909770000|2021-06-28 19:49:30|||||||||6
1624909780000|2021-06-28 19:49:40|||||||||3
1624909800000|2021-06-28 19:50:00|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|115
1624909810000|2021-06-28 19:50:10|||||||||1
1624909820000|2021-06-28 19:50:20|||||||||11
1624909830000|2021-06-28 19:50:30|||||||||3
1624909840000|2021-06-28 19:50:40|||||||||1
1624909850000|2021-06-28 19:50:50|||||||||12
1624909860000|2021-06-28 19:51:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|136
1624909880000|2021-06-28 19:51:20|||||||||11
1624909890000|2021-06-28 19:51:30|||||||||2
1624909900000|2021-06-28 19:51:40|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|141
1624909910000|2021-06-28 19:51:50|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|10
1624909920000|2021-06-28 19:52:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|18
1624909930000|2021-06-28 19:52:10|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|8
1624909940000|2021-06-28 19:52:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|61
1624909950000|2021-06-28 19:52:30|||||||||1
1624909980000|2021-06-28 19:53:00|||||||||15
1624909990000|2021-06-28 19:53:10|||||||||14
1624910010000|2021-06-28 19:53:30|||||||||54
1624910020000|2021-06-28 19:53:40|||||||||43
1624910030000|2021-06-28 19:53:50|||||||||6
1624910040000|2021-06-28 19:54:00|||||||||27
1624910050000|2021-06-28 19:54:10|||||||||66
1624910060000|2021-06-28 19:54:20|||||||||23
1624910070000|2021-06-28 19:54:30|||||||||78
1624910080000|2021-06-28 19:54:40|||||||||67
1624910090000|2021-06-28 19:54:50|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|49
1624910100000|2021-06-28 19:55:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|116
1624910110000|2021-06-28 19:55:10|||||||||33
1624910120000|2021-06-28 19:55:20|||||||||2
1624910130000|2021-06-28 19:55:30|||||||||27
1624910140000|2021-06-28 19:55:40|||||||||5
1624910150000|2021-06-28 19:55:50|||||||||1
1624910160000|2021-06-28 19:56:00|||||||||3
1624910170000|2021-06-28 19:56:10|||||||||54
1624910180000|2021-06-28 19:56:20|||||||||92
1624910200000|2021-06-28 19:56:40|||||||||1
1624910210000|2021-06-28 19:56:50|||||||||8
1624910220000|2021-06-28 19:57:00|||||||||2
1624910230000|2021-06-28 19:57:10|||||||||55
1624910240000|2021-06-28 19:57:20|||||||||10
1624910260000|2021-06-28 19:57:40|||||||||40
1624910270000|2021-06-28 19:57:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1624910280000|2021-06-28 19:58:00|18.57|18.41|18.57|18.41|18.57|18.41|18.54|18.38|109
1624910290000|2021-06-28 19:58:10|18.55|18.39|18.57|18.41|18.57|18.41|18.54|18.38|82
1624910300000|2021-06-28 19:58:20|||||||||7
1624910310000|2021-06-28 19:58:30|||||||||50
1624910320000|2021-06-28 19:58:40|||||||||10
1624910330000|2021-06-28 19:58:50|||||||||112
1624910340000|2021-06-28 19:59:00|||||||||34
1624910350000|2021-06-28 19:59:10|||||||||96
1624910360000|2021-06-28 19:59:20|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|104
1624910370000|2021-06-28 19:59:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|117
1624910380000|2021-06-28 19:59:40|||||||||137
1624910390000|2021-06-28 19:59:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|141
1624910400000|2021-06-28 20:00:00|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|566
1624910410000|2021-06-28 20:00:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|65
1624910420000|2021-06-28 20:00:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1624910440000|2021-06-28 20:00:40|||||||||3
1624910450000|2021-06-28 20:00:50|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|110
1624910460000|2021-06-28 20:01:00|||||||||7
1624910470000|2021-06-28 20:01:10|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|28
1624910480000|2021-06-28 20:01:20|||||||||6
1624910490000|2021-06-28 20:01:30|||||||||5
1624910510000|2021-06-28 20:01:50|||||||||2
1624910520000|2021-06-28 20:02:00|||||||||6
1624910530000|2021-06-28 20:02:10|||||||||7
1624910540000|2021-06-28 20:02:20|||||||||3
1624910550000|2021-06-28 20:02:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1624910560000|2021-06-28 20:02:40|||||||||7
1624910570000|2021-06-28 20:02:50|||||||||4
1624910580000|2021-06-28 20:03:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1624910590000|2021-06-28 20:03:10|||||||||1
1624910600000|2021-06-28 20:03:20|||||||||2
1624910610000|2021-06-28 20:03:30|||||||||1
1624910620000|2021-06-28 20:03:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|108
1624910630000|2021-06-28 20:03:50|||||||||1
1624910640000|2021-06-28 20:04:00|||||||||13
1624910650000|2021-06-28 20:04:10|||||||||5
1624910660000|2021-06-28 20:04:20|||||||||2
1624910670000|2021-06-28 20:04:30|||||||||13
1624910680000|2021-06-28 20:04:40|||||||||11
1624910690000|2021-06-28 20:04:50|||||||||8
1624910700000|2021-06-28 20:05:00|||||||||11
1624910710000|2021-06-28 20:05:10|||||||||5
1624910720000|2021-06-28 20:05:20|||||||||1
1624910730000|2021-06-28 20:05:30|||||||||9
1624910740000|2021-06-28 20:05:40|||||||||24
1624910750000|2021-06-28 20:05:50|||||||||27
1624910760000|2021-06-28 20:06:00|||||||||25
1624910770000|2021-06-28 20:06:10|||||||||16
1624910780000|2021-06-28 20:06:20|||||||||1
1624910790000|2021-06-28 20:06:30|||||||||26
1624910800000|2021-06-28 20:06:40|||||||||21
1624910810000|2021-06-28 20:06:50|||||||||19
1624910820000|2021-06-28 20:07:00|||||||||12
1624910830000|2021-06-28 20:07:10|||||||||10
1624910840000|2021-06-28 20:07:20|||||||||25
1624910850000|2021-06-28 20:07:30|||||||||26
1624910860000|2021-06-28 20:07:40|||||||||10
1624910870000|2021-06-28 20:07:50|||||||||49
1624910880000|2021-06-28 20:08:00|||||||||9
1624910890000|2021-06-28 20:08:10|||||||||8
1624910900000|2021-06-28 20:08:20|||||||||7
1624910910000|2021-06-28 20:08:30|||||||||15
1624910920000|2021-06-28 20:08:40|||||||||5
1624910930000|2021-06-28 20:08:50|||||||||4
1624910940000|2021-06-28 20:09:00|||||||||7
1624910950000|2021-06-28 20:09:10|||||||||3
1624910960000|2021-06-28 20:09:20|||||||||6
1624910970000|2021-06-28 20:09:30|||||||||6
1624910980000|2021-06-28 20:09:40|||||||||12
1624910990000|2021-06-28 20:09:50|||||||||10
1624911000000|2021-06-28 20:10:00|||||||||1
1624911010000|2021-06-28 20:10:10|||||||||11
1624911020000|2021-06-28 20:10:20|||||||||16
1624911030000|2021-06-28 20:10:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|42
1624911040000|2021-06-28 20:10:40|||||||||18
1624911050000|2021-06-28 20:10:50|||||||||15
1624911060000|2021-06-28 20:11:00|||||||||6
1624911070000|2021-06-28 20:11:10|||||||||5
1624911080000|2021-06-28 20:11:20|||||||||5
1624911090000|2021-06-28 20:11:30|||||||||4
1624911100000|2021-06-28 20:11:40|||||||||2
1624911110000|2021-06-28 20:11:50|||||||||16
1624911120000|2021-06-28 20:12:00|||||||||16
1624911130000|2021-06-28 20:12:10|||||||||7
1624911140000|2021-06-28 20:12:20|||||||||4
1624911150000|2021-06-28 20:12:30|||||||||11
1624911160000|2021-06-28 20:12:40|||||||||6
1624911170000|2021-06-28 20:12:50|||||||||19
1624911180000|2021-06-28 20:13:00|||||||||11
1624911190000|2021-06-28 20:13:10|||||||||41
1624911200000|2021-06-28 20:13:20|||||||||6
1624911210000|2021-06-28 20:13:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|73
1624911230000|2021-06-28 20:13:50|||||||||25
1624912260000|2021-06-28 20:31:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|475
1624912290000|2021-06-28 20:31:30|||||||||1
1624912320000|2021-06-28 20:32:00|||||||||2
1624912380000|2021-06-28 20:33:00|||||||||4
1624912430000|2021-06-28 20:33:50|||||||||1
1624912450000|2021-06-28 20:34:10|||||||||6
1624912460000|2021-06-28 20:34:20|||||||||5
1624912470000|2021-06-28 20:34:30|||||||||9
1624912580000|2021-06-28 20:36:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624912600000|2021-06-28 20:36:40|||||||||1
1624912680000|2021-06-28 20:38:00|||||||||5
1624912920000|2021-06-28 20:42:00|||||||||2
1624913700000|2021-06-28 20:55:00|||||||||15
1624913840000|2021-06-28 20:57:20|||||||||1
1624913970000|2021-06-28 20:59:30|||||||||8
1624913980000|2021-06-28 20:59:40|||||||||4
1624913990000|2021-06-28 20:59:50|||||||||8
1624917600000|2021-06-28 22:00:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624917650000|2021-06-28 22:00:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624917670000|2021-06-28 22:01:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1624917680000|2021-06-28 22:01:20|||||||||1
1624917850000|2021-06-28 22:04:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|28
1624917860000|2021-06-28 22:04:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624917890000|2021-06-28 22:04:50|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|17
1624917900000|2021-06-28 22:05:00|18.52|18.36|18.51|18.35|18.54|18.38|18.51|18.35|0
1624917950000|2021-06-28 22:05:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624917960000|2021-06-28 22:06:00|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624918000000|2021-06-28 22:06:40|||||||||1
1624918010000|2021-06-28 22:06:50|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|0
1624918090000|2021-06-28 22:08:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|1
1624918100000|2021-06-28 22:08:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1624918110000|2021-06-28 22:08:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624918120000|2021-06-28 22:08:40|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1624918170000|2021-06-28 22:09:30|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|0
1624918200000|2021-06-28 22:10:00|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1624918210000|2021-06-28 22:10:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624918230000|2021-06-28 22:10:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624918340000|2021-06-28 22:12:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1624918640000|2021-06-28 22:17:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624919020000|2021-06-28 22:23:40|||||||||1
1624919380000|2021-06-28 22:29:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624919620000|2021-06-28 22:33:40|||||||||2
1624920370000|2021-06-28 22:46:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624920470000|2021-06-28 22:47:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1624920490000|2021-06-28 22:48:10|||||||||1
1624920530000|2021-06-28 22:48:50|||||||||1
1624920540000|2021-06-28 22:49:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624920560000|2021-06-28 22:49:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920590000|2021-06-28 22:49:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624920630000|2021-06-28 22:50:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1624920640000|2021-06-28 22:50:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920670000|2021-06-28 22:51:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624920680000|2021-06-28 22:51:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1624920690000|2021-06-28 22:51:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624920720000|2021-06-28 22:52:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624920730000|2021-06-28 22:52:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920750000|2021-06-28 22:52:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624920760000|2021-06-28 22:52:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920780000|2021-06-28 22:53:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624920800000|2021-06-28 22:53:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920810000|2021-06-28 22:53:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|2
1624920820000|2021-06-28 22:53:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624920830000|2021-06-28 22:53:50|||||||||1
1624920850000|2021-06-28 22:54:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920870000|2021-06-28 22:54:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624920890000|2021-06-28 22:54:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624920910000|2021-06-28 22:55:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1624920920000|2021-06-28 22:55:20|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1624920940000|2021-06-28 22:55:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921020000|2021-06-28 22:57:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921030000|2021-06-28 22:57:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624921040000|2021-06-28 22:57:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624921050000|2021-06-28 22:57:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921060000|2021-06-28 22:57:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921080000|2021-06-28 22:58:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921100000|2021-06-28 22:58:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921120000|2021-06-28 22:58:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921200000|2021-06-28 23:00:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921260000|2021-06-28 23:01:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921300000|2021-06-28 23:01:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921310000|2021-06-28 23:01:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921330000|2021-06-28 23:02:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921350000|2021-06-28 23:02:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921370000|2021-06-28 23:02:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921390000|2021-06-28 23:03:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921400000|2021-06-28 23:03:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921420000|2021-06-28 23:03:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921430000|2021-06-28 23:03:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921500000|2021-06-28 23:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921510000|2021-06-28 23:05:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921520000|2021-06-28 23:05:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921560000|2021-06-28 23:06:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921570000|2021-06-28 23:06:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921580000|2021-06-28 23:06:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921590000|2021-06-28 23:06:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921600000|2021-06-28 23:06:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921620000|2021-06-28 23:07:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921630000|2021-06-28 23:07:10|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1624921640000|2021-06-28 23:07:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624921670000|2021-06-28 23:07:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921680000|2021-06-28 23:08:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921700000|2021-06-28 23:08:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921710000|2021-06-28 23:08:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921720000|2021-06-28 23:08:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921730000|2021-06-28 23:08:50|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921740000|2021-06-28 23:09:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921750000|2021-06-28 23:09:10|||||||||2
1624921760000|2021-06-28 23:09:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921830000|2021-06-28 23:10:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624921840000|2021-06-28 23:10:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624921850000|2021-06-28 23:10:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624921870000|2021-06-28 23:11:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921910000|2021-06-28 23:11:50|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921920000|2021-06-28 23:12:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624922040000|2021-06-28 23:14:00|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|0
1624922050000|2021-06-28 23:14:10|||||||||2
1624922100000|2021-06-28 23:15:00|||||||||2
1624922110000|2021-06-28 23:15:10|||||||||5
1624922120000|2021-06-28 23:15:20|||||||||2
1624922160000|2021-06-28 23:16:00|||||||||2
1624922180000|2021-06-28 23:16:20|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|3
1624922190000|2021-06-28 23:16:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624922210000|2021-06-28 23:16:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624922220000|2021-06-28 23:17:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624922230000|2021-06-28 23:17:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1624922250000|2021-06-28 23:17:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624922310000|2021-06-28 23:18:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624922410000|2021-06-28 23:20:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624922420000|2021-06-28 23:20:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624923050000|2021-06-28 23:30:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923060000|2021-06-28 23:31:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923100000|2021-06-28 23:31:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923110000|2021-06-28 23:31:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923120000|2021-06-28 23:32:00|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1624923140000|2021-06-28 23:32:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923150000|2021-06-28 23:32:30|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|22
1624923160000|2021-06-28 23:32:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923230000|2021-06-28 23:33:50|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1624923320000|2021-06-28 23:35:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923340000|2021-06-28 23:35:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923350000|2021-06-28 23:35:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923360000|2021-06-28 23:36:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624923370000|2021-06-28 23:36:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923380000|2021-06-28 23:36:20|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1624923390000|2021-06-28 23:36:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923400000|2021-06-28 23:36:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923410000|2021-06-28 23:36:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624923480000|2021-06-28 23:38:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923500000|2021-06-28 23:38:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624923770000|2021-06-28 23:42:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|45
1624923780000|2021-06-28 23:43:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624923820000|2021-06-28 23:43:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624923850000|2021-06-28 23:44:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624923940000|2021-06-28 23:45:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1624923950000|2021-06-28 23:45:50|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1624923980000|2021-06-28 23:46:20|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|0
1624924010000|2021-06-28 23:46:50|||||||||1
1624924060000|2021-06-28 23:47:40|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|1
1624924070000|2021-06-28 23:47:50|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1624924080000|2021-06-28 23:48:00|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1624924090000|2021-06-28 23:48:10|18.56|18.4|18.57|18.41|18.58|18.42|18.56|18.4|0
1624924100000|2021-06-28 23:48:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1624924160000|2021-06-28 23:49:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624924170000|2021-06-28 23:49:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624924190000|2021-06-28 23:49:50|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624924200000|2021-06-28 23:50:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624924220000|2021-06-28 23:50:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624924230000|2021-06-28 23:50:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624924240000|2021-06-28 23:50:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624924250000|2021-06-28 23:50:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624924340000|2021-06-28 23:52:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624924350000|2021-06-28 23:52:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624924370000|2021-06-28 23:52:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1624924380000|2021-06-28 23:53:00|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|1
1624924410000|2021-06-28 23:53:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624924420000|2021-06-28 23:53:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624924740000|2021-06-28 23:59:00|||||||||1
1624924750000|2021-06-28 23:59:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1624924760000|2021-06-28 23:59:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1624924780000|2021-06-28 23:59:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624924790000|2021-06-28 23:59:50|18.59|18.43|18.57|18.41|18.59|18.43|18.56|18.4|6
1624924800000|2021-06-29 00:00:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|0
1624924870000|2021-06-29 00:01:10|||||||||1
1624925120000|2021-06-29 00:05:20|||||||||4
1624926550000|2021-06-29 00:29:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|53
1624926600000|2021-06-29 00:30:00|18.61|18.45|18.58|18.42|18.61|18.45|18.57|18.41|16
1624926620000|2021-06-29 00:30:20|18.57|18.41|18.57|18.41|18.58|18.42|18.56|18.4|0
1624926630000|2021-06-29 00:30:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624926640000|2021-06-29 00:30:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624926720000|2021-06-29 00:32:00|||||||||1
1624927730000|2021-06-29 00:48:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1624927750000|2021-06-29 00:49:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624927970000|2021-06-29 00:52:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|12
1624928060000|2021-06-29 00:54:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1624928070000|2021-06-29 00:54:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624928220000|2021-06-29 00:57:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1624928240000|2021-06-29 00:57:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1624929030000|2021-06-29 01:10:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1624929080000|2021-06-29 01:11:20|||||||||7
1624929390000|2021-06-29 01:16:30|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|0
1624929450000|2021-06-29 01:17:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624929460000|2021-06-29 01:17:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624929480000|2021-06-29 01:18:00|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1624930240000|2021-06-29 01:30:40|||||||||1
1624930330000|2021-06-29 01:32:10|||||||||1
1624930360000|2021-06-29 01:32:40|||||||||1
1624930490000|2021-06-29 01:34:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1624930770000|2021-06-29 01:39:30|||||||||4
1624930820000|2021-06-29 01:40:20|||||||||2
1624930990000|2021-06-29 01:43:10|||||||||2
1624931050000|2021-06-29 01:44:10|||||||||1
1624931060000|2021-06-29 01:44:20|||||||||1
1624931080000|2021-06-29 01:44:40|||||||||1
1624931120000|2021-06-29 01:45:20|||||||||1
1624931340000|2021-06-29 01:49:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1624931390000|2021-06-29 01:49:50|||||||||1
1624931430000|2021-06-29 01:50:30|||||||||4
1624931440000|2021-06-29 01:50:40|||||||||2
1624931550000|2021-06-29 01:52:30|||||||||16
1624931580000|2021-06-29 01:53:00|||||||||3
1624931650000|2021-06-29 01:54:10|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|1
1624931680000|2021-06-29 01:54:40|||||||||1
1624931690000|2021-06-29 01:54:50|||||||||1
1624931700000|2021-06-29 01:55:00|||||||||1
1624931720000|2021-06-29 01:55:20|||||||||2
1624931730000|2021-06-29 01:55:30|||||||||2
1624931740000|2021-06-29 01:55:40|||||||||3
1624931760000|2021-06-29 01:56:00|||||||||1
1624931770000|2021-06-29 01:56:10|||||||||3
1624931780000|2021-06-29 01:56:20|||||||||1
1624931790000|2021-06-29 01:56:30|||||||||1
1624931810000|2021-06-29 01:56:50|||||||||4
1624932030000|2021-06-29 02:00:30|||||||||1
1624932400000|2021-06-29 02:06:40|||||||||1
1624932430000|2021-06-29 02:07:10|||||||||1
1624932680000|2021-06-29 02:11:20|||||||||2
1624932870000|2021-06-29 02:14:30|||||||||1
1624933080000|2021-06-29 02:18:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|13
1624933090000|2021-06-29 02:18:10|||||||||1
1624933820000|2021-06-29 02:30:20|||||||||1
1624933960000|2021-06-29 02:32:40|||||||||1
1624934070000|2021-06-29 02:34:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624934120000|2021-06-29 02:35:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1624934720000|2021-06-29 02:45:20|||||||||1
1624935470000|2021-06-29 02:57:50|||||||||1
1624935670000|2021-06-29 03:01:10|||||||||1
1624936050000|2021-06-29 03:07:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1624936080000|2021-06-29 03:08:00|||||||||20
1624936100000|2021-06-29 03:08:20|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|21
1624936710000|2021-06-29 03:18:30|||||||||1
1624938100000|2021-06-29 03:41:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624938380000|2021-06-29 03:46:20|||||||||1
1624938410000|2021-06-29 03:46:50|||||||||3
1624938470000|2021-06-29 03:47:50|||||||||2
1624938490000|2021-06-29 03:48:10|||||||||1
1624939790000|2021-06-29 04:09:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|51
1624940190000|2021-06-29 04:16:30|||||||||1
1624940430000|2021-06-29 04:20:30|||||||||2
1624940770000|2021-06-29 04:26:10|||||||||1
1624940780000|2021-06-29 04:26:20|||||||||2
1624940800000|2021-06-29 04:26:40|||||||||4
1624940810000|2021-06-29 04:26:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1624940820000|2021-06-29 04:27:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1624940890000|2021-06-29 04:28:10|||||||||1
1624941140000|2021-06-29 04:32:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|15
1624941150000|2021-06-29 04:32:30|||||||||1
1624941160000|2021-06-29 04:32:40|||||||||1
1624941200000|2021-06-29 04:33:20|||||||||1
1624941370000|2021-06-29 04:36:10|||||||||1
1624941380000|2021-06-29 04:36:20|||||||||1
1624942490000|2021-06-29 04:54:50|||||||||1
1624942620000|2021-06-29 04:57:00|||||||||1
1624943990000|2021-06-29 05:19:50|||||||||1
1624944050000|2021-06-29 05:20:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1624944080000|2021-06-29 05:21:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|9
1624944090000|2021-06-29 05:21:30|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|1
1624944100000|2021-06-29 05:21:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624944170000|2021-06-29 05:22:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624944180000|2021-06-29 05:23:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624944190000|2021-06-29 05:23:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624944220000|2021-06-29 05:23:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624944340000|2021-06-29 05:25:40|||||||||2
1624944370000|2021-06-29 05:26:10|||||||||1
1624944650000|2021-06-29 05:30:50|||||||||1
1624944670000|2021-06-29 05:31:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1624944760000|2021-06-29 05:32:40|||||||||1
1624946100000|2021-06-29 05:55:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|12
1624946130000|2021-06-29 05:55:30|||||||||1
1624946390000|2021-06-29 05:59:50|||||||||1
1624946400000|2021-06-29 06:00:00|||||||||4
1624946480000|2021-06-29 06:01:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|13
1624946510000|2021-06-29 06:01:50|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1624946520000|2021-06-29 06:02:00|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1624946840000|2021-06-29 06:07:20|||||||||1
1624946880000|2021-06-29 06:08:00|||||||||2
1624947260000|2021-06-29 06:14:20|||||||||1
1624947350000|2021-06-29 06:15:50|||||||||6
1624947380000|2021-06-29 06:16:20|||||||||10
1624947480000|2021-06-29 06:18:00|||||||||2
1624947500000|2021-06-29 06:18:20|||||||||15
1624947510000|2021-06-29 06:18:30|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|7
1624947550000|2021-06-29 06:19:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1624947690000|2021-06-29 06:21:30|||||||||25
1624948520000|2021-06-29 06:35:20|||||||||2
1624948540000|2021-06-29 06:35:40|||||||||1
1624948550000|2021-06-29 06:35:50|||||||||1
1624948570000|2021-06-29 06:36:10|||||||||1
1624948590000|2021-06-29 06:36:30|||||||||1
1624948610000|2021-06-29 06:36:50|||||||||1
1624948620000|2021-06-29 06:37:00|||||||||2
1624948650000|2021-06-29 06:37:30|||||||||1
1624948660000|2021-06-29 06:37:40|||||||||1
1624948680000|2021-06-29 06:38:00|||||||||1
1624948690000|2021-06-29 06:38:10|||||||||1
1624948710000|2021-06-29 06:38:30|||||||||1
1624948720000|2021-06-29 06:38:40|||||||||1
1624948730000|2021-06-29 06:38:50|||||||||8
1624948880000|2021-06-29 06:41:20|||||||||10
1624949900000|2021-06-29 06:58:20|||||||||5
1624949910000|2021-06-29 06:58:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|20
1624949960000|2021-06-29 06:59:20|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|37
1624949990000|2021-06-29 06:59:50|||||||||24
1624950030000|2021-06-29 07:00:30|||||||||1
1624950110000|2021-06-29 07:01:50|||||||||22
1624950170000|2021-06-29 07:02:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1624950320000|2021-06-29 07:05:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|8
1624950340000|2021-06-29 07:05:40|||||||||2
1624950460000|2021-06-29 07:07:40|||||||||3
1624950470000|2021-06-29 07:07:50|||||||||2
1624950710000|2021-06-29 07:11:50|||||||||1
1624950750000|2021-06-29 07:12:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|73
1624950780000|2021-06-29 07:13:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|22
1624950790000|2021-06-29 07:13:10|||||||||1
1624950840000|2021-06-29 07:14:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1624951010000|2021-06-29 07:16:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|22
1624951020000|2021-06-29 07:17:00|18.49|18.33|18.51|18.35|18.52|18.36|18.49|18.33|15
1624951030000|2021-06-29 07:17:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624951110000|2021-06-29 07:18:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624951140000|2021-06-29 07:19:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624951240000|2021-06-29 07:20:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1624951250000|2021-06-29 07:20:50|||||||||1
1624951410000|2021-06-29 07:23:30|||||||||19
1624951430000|2021-06-29 07:23:50|||||||||1
1624951440000|2021-06-29 07:24:00|||||||||1
1624951550000|2021-06-29 07:25:50|||||||||13
1624951750000|2021-06-29 07:29:10|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|7
1624951800000|2021-06-29 07:30:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624952040000|2021-06-29 07:34:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|30
1624952100000|2021-06-29 07:35:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1624952150000|2021-06-29 07:35:50|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624952340000|2021-06-29 07:39:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|3
1624952400000|2021-06-29 07:40:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1624952440000|2021-06-29 07:40:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624952460000|2021-06-29 07:41:00|||||||||1
1624952490000|2021-06-29 07:41:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1624952520000|2021-06-29 07:42:00|||||||||2
1624952710000|2021-06-29 07:45:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|10
1624952740000|2021-06-29 07:45:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1624952770000|2021-06-29 07:46:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|35
1624952820000|2021-06-29 07:47:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1624953400000|2021-06-29 07:56:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1624953720000|2021-06-29 08:02:00|||||||||1
1624953780000|2021-06-29 08:03:00|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|3
1624953840000|2021-06-29 08:04:00|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624953850000|2021-06-29 08:04:10|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1624953890000|2021-06-29 08:04:50|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624953900000|2021-06-29 08:05:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1624953960000|2021-06-29 08:06:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624953980000|2021-06-29 08:06:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1624954290000|2021-06-29 08:11:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|12
1624954320000|2021-06-29 08:12:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|36
1624954330000|2021-06-29 08:12:10|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|0
1624954360000|2021-06-29 08:12:40|||||||||1
1624954400000|2021-06-29 08:13:20|||||||||1
1624954740000|2021-06-29 08:19:00|||||||||10
1624954840000|2021-06-29 08:20:40|18.47|18.31|18.47|18.31|18.49|18.33|18.47|18.31|0
1624954900000|2021-06-29 08:21:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1624954940000|2021-06-29 08:22:20|||||||||2
1624955010000|2021-06-29 08:23:30|||||||||2
1624955080000|2021-06-29 08:24:40|||||||||1
1624955230000|2021-06-29 08:27:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|35
1624955300000|2021-06-29 08:28:20|||||||||1
1624955400000|2021-06-29 08:30:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|17
1624955410000|2021-06-29 08:30:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1624955420000|2021-06-29 08:30:20|||||||||1
1624955460000|2021-06-29 08:31:00|||||||||1
1624955830000|2021-06-29 08:37:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1624956150000|2021-06-29 08:42:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|44
1624956240000|2021-06-29 08:44:00|||||||||1
1624956590000|2021-06-29 08:49:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|35
1624956800000|2021-06-29 08:53:20|||||||||2
1624957130000|2021-06-29 08:58:50|||||||||1
1624957700000|2021-06-29 09:08:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1624957720000|2021-06-29 09:08:40|||||||||1
1624957750000|2021-06-29 09:09:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|26
1624957820000|2021-06-29 09:10:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|1
1624957930000|2021-06-29 09:12:10|||||||||1
1624958040000|2021-06-29 09:14:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1624958060000|2021-06-29 09:14:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|32
1624958080000|2021-06-29 09:14:40|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|0
1624958090000|2021-06-29 09:14:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624958100000|2021-06-29 09:15:00|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|1
1624958230000|2021-06-29 09:17:10|||||||||1
1624958300000|2021-06-29 09:18:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1624958320000|2021-06-29 09:18:40|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|0
1624958330000|2021-06-29 09:18:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624958400000|2021-06-29 09:20:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624958410000|2021-06-29 09:20:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624958440000|2021-06-29 09:20:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624958450000|2021-06-29 09:20:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1624958830000|2021-06-29 09:27:10|||||||||6
1624959080000|2021-06-29 09:31:20|||||||||1
1624959780000|2021-06-29 09:43:00|||||||||10
1624959900000|2021-06-29 09:45:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624959910000|2021-06-29 09:45:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|77
1624959920000|2021-06-29 09:45:20|||||||||10
1624960110000|2021-06-29 09:48:30|||||||||7
1624960140000|2021-06-29 09:49:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|10
1624960270000|2021-06-29 09:51:10|||||||||15
1624960630000|2021-06-29 09:57:10|||||||||2
1624960690000|2021-06-29 09:58:10|18.46|18.3|18.48|18.32|18.48|18.32|18.45|18.29|3
1624960710000|2021-06-29 09:58:30|||||||||1
1624960820000|2021-06-29 10:00:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1624960860000|2021-06-29 10:01:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|14
1624961770000|2021-06-29 10:16:10|||||||||1
1624961790000|2021-06-29 10:16:30|||||||||1
1624962010000|2021-06-29 10:20:10|||||||||1
1624962030000|2021-06-29 10:20:30|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1624962360000|2021-06-29 10:26:00|||||||||1
1624962370000|2021-06-29 10:26:10|||||||||3
1624962710000|2021-06-29 10:31:50|||||||||3
1624963100000|2021-06-29 10:38:20|||||||||29
1624963460000|2021-06-29 10:44:20|||||||||115
1624964310000|2021-06-29 10:58:30|||||||||11
1624964320000|2021-06-29 10:58:40|||||||||48
1624964390000|2021-06-29 10:59:50|||||||||4
1624964400000|2021-06-29 11:00:00|||||||||14
1624964790000|2021-06-29 11:06:30|||||||||1
1624964930000|2021-06-29 11:08:50|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|1
1624964980000|2021-06-29 11:09:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|25
1624965000000|2021-06-29 11:10:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1624965010000|2021-06-29 11:10:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1624965320000|2021-06-29 11:15:20|||||||||1
1624965340000|2021-06-29 11:15:40|||||||||4
1624965360000|2021-06-29 11:16:00|||||||||4
1624965370000|2021-06-29 11:16:10|||||||||2
1624965390000|2021-06-29 11:16:30|||||||||4
1624965400000|2021-06-29 11:16:40|||||||||2
1624965410000|2021-06-29 11:16:50|||||||||3
1624965430000|2021-06-29 11:17:10|||||||||1
1624965440000|2021-06-29 11:17:20|||||||||3
1624965450000|2021-06-29 11:17:30|||||||||2
1624965470000|2021-06-29 11:17:50|||||||||32
1624965730000|2021-06-29 11:22:10|||||||||1
1624965990000|2021-06-29 11:26:30|||||||||1
1624966090000|2021-06-29 11:28:10|||||||||3
1624966150000|2021-06-29 11:29:10|||||||||6
1624966320000|2021-06-29 11:32:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|17
1624966340000|2021-06-29 11:32:20|||||||||4
1624966370000|2021-06-29 11:32:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1624967150000|2021-06-29 11:45:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|25
1624967210000|2021-06-29 11:46:50|||||||||1
1624967240000|2021-06-29 11:47:20|||||||||9
1624967270000|2021-06-29 11:47:50|||||||||1
1624967280000|2021-06-29 11:48:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1624967890000|2021-06-29 11:58:10|||||||||6
1624967950000|2021-06-29 11:59:10|||||||||6
1624968100000|2021-06-29 12:01:40|||||||||1
1624968520000|2021-06-29 12:08:40|||||||||2
1624968550000|2021-06-29 12:09:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|29
1624968560000|2021-06-29 12:09:20|||||||||40
1624968740000|2021-06-29 12:12:20|||||||||1
1624968840000|2021-06-29 12:14:00|||||||||5
1624968880000|2021-06-29 12:14:40|||||||||6
1624968890000|2021-06-29 12:14:50|||||||||1
1624968900000|2021-06-29 12:15:00|||||||||1
1624969050000|2021-06-29 12:17:30|||||||||1
1624969090000|2021-06-29 12:18:10|||||||||5
1624969150000|2021-06-29 12:19:10|||||||||11
1624969170000|2021-06-29 12:19:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|43
1624969240000|2021-06-29 12:20:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1624969330000|2021-06-29 12:22:10|||||||||1
1624969420000|2021-06-29 12:23:40|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|0
1624969450000|2021-06-29 12:24:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1624969460000|2021-06-29 12:24:20|||||||||2
1624969540000|2021-06-29 12:25:40|||||||||2
1624969550000|2021-06-29 12:25:50|||||||||1
1624969570000|2021-06-29 12:26:10|||||||||2
1624969580000|2021-06-29 12:26:20|||||||||1
1624969600000|2021-06-29 12:26:40|||||||||2
1624969610000|2021-06-29 12:26:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|12
1624969620000|2021-06-29 12:27:00|||||||||1
1624969630000|2021-06-29 12:27:10|||||||||1
1624969640000|2021-06-29 12:27:20|||||||||2
1624969650000|2021-06-29 12:27:30|||||||||1
1624969660000|2021-06-29 12:27:40|||||||||1
1624969670000|2021-06-29 12:27:50|||||||||18
1624969690000|2021-06-29 12:28:10|||||||||1
1624969720000|2021-06-29 12:28:40|||||||||5
1624969820000|2021-06-29 12:30:20|||||||||5
1624969880000|2021-06-29 12:31:20|||||||||49
1624969910000|2021-06-29 12:31:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1624969930000|2021-06-29 12:32:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1624969950000|2021-06-29 12:32:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624969980000|2021-06-29 12:33:00|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1624969990000|2021-06-29 12:33:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624970070000|2021-06-29 12:34:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1624970130000|2021-06-29 12:35:30|||||||||30
1624970200000|2021-06-29 12:36:40|||||||||9
1624970300000|2021-06-29 12:38:20|||||||||3
1624970340000|2021-06-29 12:39:00|||||||||3
1624970390000|2021-06-29 12:39:50|||||||||1
1624970490000|2021-06-29 12:41:30|||||||||7
1624970520000|2021-06-29 12:42:00|||||||||1
1624970530000|2021-06-29 12:42:10|||||||||3
1624970770000|2021-06-29 12:46:10|||||||||1
1624970790000|2021-06-29 12:46:30|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|10
1624970810000|2021-06-29 12:46:50|18.48|18.32|18.5|18.34|18.51|18.35|18.48|18.32|8
1624970820000|2021-06-29 12:47:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624970850000|2021-06-29 12:47:30|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|13
1624970870000|2021-06-29 12:47:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|2
1624970920000|2021-06-29 12:48:40|||||||||12
1624970980000|2021-06-29 12:49:40|||||||||1
1624971100000|2021-06-29 12:51:40|||||||||3
1624971130000|2021-06-29 12:52:10|||||||||2
1624971790000|2021-06-29 13:03:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1624971800000|2021-06-29 13:03:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|2
1624971810000|2021-06-29 13:03:30|||||||||1
1624971830000|2021-06-29 13:03:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1624971850000|2021-06-29 13:04:10|||||||||2
1624971860000|2021-06-29 13:04:20|||||||||1
1624972150000|2021-06-29 13:09:10|||||||||1
1624972160000|2021-06-29 13:09:20|||||||||3
1624972170000|2021-06-29 13:09:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1624972200000|2021-06-29 13:10:00|||||||||2
1624972290000|2021-06-29 13:11:30|||||||||1
1624972580000|2021-06-29 13:16:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|21
1624972590000|2021-06-29 13:16:30|18.45|18.29|18.44|18.28|18.46|18.3|18.44|18.28|4
1624972600000|2021-06-29 13:16:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1624972750000|2021-06-29 13:19:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|67
1624972760000|2021-06-29 13:19:20|||||||||3
1624972770000|2021-06-29 13:19:30|||||||||30
1624972780000|2021-06-29 13:19:40|||||||||8
1624972830000|2021-06-29 13:20:30|||||||||2
1624972850000|2021-06-29 13:20:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|18
1624972860000|2021-06-29 13:21:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|4
1624972870000|2021-06-29 13:21:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|8
1624972920000|2021-06-29 13:22:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1624972980000|2021-06-29 13:23:00|||||||||1
1624973010000|2021-06-29 13:23:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1624973060000|2021-06-29 13:24:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1624973070000|2021-06-29 13:24:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1624973090000|2021-06-29 13:24:50|||||||||6
1624973110000|2021-06-29 13:25:10|||||||||21
1624973120000|2021-06-29 13:25:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1624973170000|2021-06-29 13:26:10|||||||||33
1624973180000|2021-06-29 13:26:20|||||||||10
1624973190000|2021-06-29 13:26:30|||||||||11
1624973200000|2021-06-29 13:26:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1624973210000|2021-06-29 13:26:50|||||||||11
1624973260000|2021-06-29 13:27:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|61
1624973280000|2021-06-29 13:28:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|17
1624973290000|2021-06-29 13:28:10|||||||||2
1624973300000|2021-06-29 13:28:20|||||||||3
1624973400000|2021-06-29 13:30:00|||||||||99
1624973410000|2021-06-29 13:30:10|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|20
1624973430000|2021-06-29 13:30:30|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|4
1624973440000|2021-06-29 13:30:40|18.42|18.26|18.41|18.25|18.44|18.28|18.41|18.25|63
1624973450000|2021-06-29 13:30:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|17
1624973470000|2021-06-29 13:31:10|||||||||1
1624973480000|2021-06-29 13:31:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|86
1624973490000|2021-06-29 13:31:30|||||||||11
1624973500000|2021-06-29 13:31:40|||||||||11
1624973520000|2021-06-29 13:32:00|||||||||8
1624973530000|2021-06-29 13:32:10|||||||||74
1624973550000|2021-06-29 13:32:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|25
1624973560000|2021-06-29 13:32:40|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|111
1624973570000|2021-06-29 13:32:50|18.46|18.3|18.46|18.3|18.49|18.33|18.46|18.3|48
1624973580000|2021-06-29 13:33:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1624973590000|2021-06-29 13:33:10|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|5
1624973600000|2021-06-29 13:33:20|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|1
1624973610000|2021-06-29 13:33:30|18.46|18.3|18.46|18.3|18.49|18.33|18.46|18.3|4
1624973620000|2021-06-29 13:33:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|8
1624973630000|2021-06-29 13:33:50|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|1
1624973640000|2021-06-29 13:34:00|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|12
1624973700000|2021-06-29 13:35:00|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|10
1624973710000|2021-06-29 13:35:10|18.47|18.31|18.47|18.31|18.49|18.33|18.46|18.3|24
1624973720000|2021-06-29 13:35:20|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|6
1624973750000|2021-06-29 13:35:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|25
1624973760000|2021-06-29 13:36:00|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|19
1624973770000|2021-06-29 13:36:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1624973780000|2021-06-29 13:36:20|18.49|18.33|18.49|18.33|18.49|18.33|18.47|18.31|1
1624973820000|2021-06-29 13:37:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|15
1624973840000|2021-06-29 13:37:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1624973860000|2021-06-29 13:37:40|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1624973910000|2021-06-29 13:38:30|||||||||62
1624973920000|2021-06-29 13:38:40|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1624973930000|2021-06-29 13:38:50|||||||||1
1624973940000|2021-06-29 13:39:00|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|7
1624973950000|2021-06-29 13:39:10|||||||||83
1624973960000|2021-06-29 13:39:20|||||||||34
1624974040000|2021-06-29 13:40:40|||||||||1
1624974060000|2021-06-29 13:41:00|||||||||1
1624974070000|2021-06-29 13:41:10|||||||||1
1624974090000|2021-06-29 13:41:30|||||||||24
1624974120000|2021-06-29 13:42:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|72
1624974130000|2021-06-29 13:42:10|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|38
1624974140000|2021-06-29 13:42:20|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|1
1624974160000|2021-06-29 13:42:40|18.44|18.28|18.44|18.28|18.46|18.3|18.44|18.28|0
1624974180000|2021-06-29 13:43:00|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1624974190000|2021-06-29 13:43:10|||||||||1
1624974210000|2021-06-29 13:43:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624974260000|2021-06-29 13:44:20|||||||||1
1624974270000|2021-06-29 13:44:30|||||||||2
1624974290000|2021-06-29 13:44:50|||||||||2
1624974300000|2021-06-29 13:45:00|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|41
1624974310000|2021-06-29 13:45:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|8
1624974340000|2021-06-29 13:45:40|||||||||2
1624974390000|2021-06-29 13:46:30|||||||||11
1624974400000|2021-06-29 13:46:40|||||||||12
1624974410000|2021-06-29 13:46:50|||||||||13
1624974420000|2021-06-29 13:47:00|||||||||1
1624974450000|2021-06-29 13:47:30|||||||||2
1624974500000|2021-06-29 13:48:20|||||||||9
1624974520000|2021-06-29 13:48:40|||||||||5
1624974530000|2021-06-29 13:48:50|||||||||5
1624974540000|2021-06-29 13:49:00|||||||||1
1624974550000|2021-06-29 13:49:10|||||||||1
1624974560000|2021-06-29 13:49:20|||||||||2
1624974580000|2021-06-29 13:49:40|||||||||1
1624974590000|2021-06-29 13:49:50|||||||||12
1624974600000|2021-06-29 13:50:00|18.46|18.3|18.46|18.3|18.46|18.3|18.41|18.25|116
1624974630000|2021-06-29 13:50:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|46
1624974640000|2021-06-29 13:50:40|||||||||13
1624974700000|2021-06-29 13:51:40|||||||||13
1624974760000|2021-06-29 13:52:40|||||||||1
1624974780000|2021-06-29 13:53:00|||||||||63
1624974800000|2021-06-29 13:53:20|||||||||1
1624974810000|2021-06-29 13:53:30|||||||||6
1624974830000|2021-06-29 13:53:50|||||||||5
1624974860000|2021-06-29 13:54:20|||||||||10
1624974880000|2021-06-29 13:54:40|||||||||12
1624974890000|2021-06-29 13:54:50|||||||||20
1624974920000|2021-06-29 13:55:20|||||||||10
1624974940000|2021-06-29 13:55:40|||||||||1
1624974960000|2021-06-29 13:56:00|||||||||30
1624974970000|2021-06-29 13:56:10|||||||||26
1624974980000|2021-06-29 13:56:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|21
1624975020000|2021-06-29 13:57:00|||||||||1
1624975060000|2021-06-29 13:57:40|||||||||6
1624975090000|2021-06-29 13:58:10|||||||||4
1624975120000|2021-06-29 13:58:40|||||||||5
1624975140000|2021-06-29 13:59:00|||||||||2
1624975150000|2021-06-29 13:59:10|||||||||1
1624975170000|2021-06-29 13:59:30|||||||||19
1624975190000|2021-06-29 13:59:50|||||||||1
1624975200000|2021-06-29 14:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|6
1624975210000|2021-06-29 14:00:10|||||||||2
1624975220000|2021-06-29 14:00:20|||||||||1
1624975230000|2021-06-29 14:00:30|||||||||3
1624975280000|2021-06-29 14:01:20|||||||||60
1624975290000|2021-06-29 14:01:30|18.42|18.26|18.41|18.25|18.44|18.28|18.41|18.25|37
1624975300000|2021-06-29 14:01:40|18.42|18.26|18.41|18.25|18.44|18.28|18.41|18.25|50
1624975310000|2021-06-29 14:01:50|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|31
1624975320000|2021-06-29 14:02:00|||||||||50
1624975340000|2021-06-29 14:02:20|||||||||16
1624975360000|2021-06-29 14:02:40|||||||||10
1624975380000|2021-06-29 14:03:00|||||||||3
1624975390000|2021-06-29 14:03:10|||||||||1
1624975400000|2021-06-29 14:03:20|||||||||14
1624975440000|2021-06-29 14:04:00|||||||||7
1624975450000|2021-06-29 14:04:10|||||||||14
1624975460000|2021-06-29 14:04:20|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|29
1624975480000|2021-06-29 14:04:40|18.46|18.3|18.46|18.3|18.49|18.33|18.46|18.3|167
1624975490000|2021-06-29 14:04:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1624975500000|2021-06-29 14:05:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|23
1624975510000|2021-06-29 14:05:10|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1624975520000|2021-06-29 14:05:20|||||||||20
1624975530000|2021-06-29 14:05:30|||||||||5
1624975540000|2021-06-29 14:05:40|||||||||23
1624975550000|2021-06-29 14:05:50|18.45|18.29|18.46|18.3|18.46|18.3|18.44|18.28|1
1624975560000|2021-06-29 14:06:00|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|19
1624975570000|2021-06-29 14:06:10|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1624975580000|2021-06-29 14:06:20|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|0
1624975590000|2021-06-29 14:06:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1624975600000|2021-06-29 14:06:40|18.44|18.28|18.45|18.29|18.46|18.3|18.44|18.28|0
1624975610000|2021-06-29 14:06:50|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1624975640000|2021-06-29 14:07:20|18.44|18.28|18.44|18.28|18.46|18.3|18.44|18.28|2
1624975650000|2021-06-29 14:07:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1624975660000|2021-06-29 14:07:40|||||||||1
1624975670000|2021-06-29 14:07:50|||||||||2
1624975680000|2021-06-29 14:08:00|||||||||1
1624975690000|2021-06-29 14:08:10|||||||||1
1624975710000|2021-06-29 14:08:30|||||||||1
1624975730000|2021-06-29 14:08:50|||||||||8
1624975750000|2021-06-29 14:09:10|||||||||1
1624975760000|2021-06-29 14:09:20|||||||||5
1624975780000|2021-06-29 14:09:40|||||||||3
1624975790000|2021-06-29 14:09:50|||||||||8
1624975800000|2021-06-29 14:10:00|||||||||1
1624975810000|2021-06-29 14:10:10|||||||||1
1624975820000|2021-06-29 14:10:20|||||||||2
1624975830000|2021-06-29 14:10:30|||||||||1
1624975840000|2021-06-29 14:10:40|||||||||3
1624975850000|2021-06-29 14:10:50|||||||||1
1624975870000|2021-06-29 14:11:10|||||||||6
1624975880000|2021-06-29 14:11:20|||||||||1
1624975900000|2021-06-29 14:11:40|||||||||1
1624975910000|2021-06-29 14:11:50|||||||||1
1624975930000|2021-06-29 14:12:10|||||||||65
1624975940000|2021-06-29 14:12:20|||||||||5
1624975950000|2021-06-29 14:12:30|||||||||1
1624975960000|2021-06-29 14:12:40|||||||||3
1624975970000|2021-06-29 14:12:50|||||||||1
1624975980000|2021-06-29 14:13:00|||||||||1
1624975990000|2021-06-29 14:13:10|||||||||1
1624976000000|2021-06-29 14:13:20|||||||||2
1624976010000|2021-06-29 14:13:30|||||||||1
1624976030000|2021-06-29 14:13:50|||||||||7
1624976040000|2021-06-29 14:14:00|||||||||2
1624976050000|2021-06-29 14:14:10|||||||||1
1624976060000|2021-06-29 14:14:20|||||||||2
1624976080000|2021-06-29 14:14:40|||||||||4
1624976110000|2021-06-29 14:15:10|||||||||11
1624976120000|2021-06-29 14:15:20|||||||||19
1624976130000|2021-06-29 14:15:30|||||||||1
1624976140000|2021-06-29 14:15:40|||||||||1
1624976150000|2021-06-29 14:15:50|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|97
1624976160000|2021-06-29 14:16:00|||||||||4
1624976200000|2021-06-29 14:16:40|||||||||1
1624976210000|2021-06-29 14:16:50|||||||||39
1624976220000|2021-06-29 14:17:00|||||||||10
1624976230000|2021-06-29 14:17:10|||||||||3
1624976240000|2021-06-29 14:17:20|||||||||1
1624976250000|2021-06-29 14:17:30|||||||||1
1624976260000|2021-06-29 14:17:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1624976270000|2021-06-29 14:17:50|18.51|18.35|18.51|18.35|18.54|18.38|18.51|18.35|38
1624976280000|2021-06-29 14:18:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|0
1624976290000|2021-06-29 14:18:10|||||||||4
1624976300000|2021-06-29 14:18:20|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|68
1624976310000|2021-06-29 14:18:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|27
1624976320000|2021-06-29 14:18:40|18.52|18.36|18.54|18.38|18.54|18.38|18.51|18.35|48
1624976330000|2021-06-29 14:18:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1624976340000|2021-06-29 14:19:00|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|6
1624976380000|2021-06-29 14:19:40|||||||||4
1624976390000|2021-06-29 14:19:50|||||||||2
1624976400000|2021-06-29 14:20:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|5
1624976420000|2021-06-29 14:20:20|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|19
1624976430000|2021-06-29 14:20:30|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|24
1624976440000|2021-06-29 14:20:40|||||||||4
1624976460000|2021-06-29 14:21:00|||||||||6
1624976470000|2021-06-29 14:21:10|||||||||1
1624976480000|2021-06-29 14:21:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|3
1624976490000|2021-06-29 14:21:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1624976500000|2021-06-29 14:21:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1624976520000|2021-06-29 14:22:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1624976530000|2021-06-29 14:22:10|||||||||45
1624976540000|2021-06-29 14:22:20|||||||||20
1624976550000|2021-06-29 14:22:30|||||||||11
1624976570000|2021-06-29 14:22:50|||||||||1
1624976600000|2021-06-29 14:23:20|||||||||1
1624976620000|2021-06-29 14:23:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|85
1624976630000|2021-06-29 14:23:50|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|15
1624976640000|2021-06-29 14:24:00|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|7
1624976650000|2021-06-29 14:24:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|67
1624976660000|2021-06-29 14:24:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1624976670000|2021-06-29 14:24:30|||||||||1
1624976680000|2021-06-29 14:24:40|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|107
1624976700000|2021-06-29 14:25:00|||||||||5
1624976710000|2021-06-29 14:25:10|||||||||66
1624976760000|2021-06-29 14:26:00|||||||||1
1624976790000|2021-06-29 14:26:30|||||||||1
1624976800000|2021-06-29 14:26:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1624976810000|2021-06-29 14:26:50|||||||||3
1624976820000|2021-06-29 14:27:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|69
1624976830000|2021-06-29 14:27:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1624976840000|2021-06-29 14:27:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1624976850000|2021-06-29 14:27:30|||||||||2
1624976870000|2021-06-29 14:27:50|||||||||1
1624976880000|2021-06-29 14:28:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1624976900000|2021-06-29 14:28:20|||||||||1
1624976930000|2021-06-29 14:28:50|||||||||1
1624976940000|2021-06-29 14:29:00|||||||||2
1624976950000|2021-06-29 14:29:10|||||||||9
1624976980000|2021-06-29 14:29:40|||||||||4
1624976990000|2021-06-29 14:29:50|||||||||1
1624977000000|2021-06-29 14:30:00|||||||||1
1624977030000|2021-06-29 14:30:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|11
1624977040000|2021-06-29 14:30:40|||||||||12
1624977060000|2021-06-29 14:31:00|||||||||20
1624977080000|2021-06-29 14:31:20|||||||||25
1624977090000|2021-06-29 14:31:30|||||||||4
1624977110000|2021-06-29 14:31:50|||||||||1
1624977130000|2021-06-29 14:32:10|||||||||76
1624977150000|2021-06-29 14:32:30|||||||||3
1624977180000|2021-06-29 14:33:00|||||||||23
1624977190000|2021-06-29 14:33:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|11
1624977200000|2021-06-29 14:33:20|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|0
1624977210000|2021-06-29 14:33:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1624977220000|2021-06-29 14:33:40|||||||||1
1624977230000|2021-06-29 14:33:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|1
1624977250000|2021-06-29 14:34:10|||||||||19
1624977260000|2021-06-29 14:34:20|||||||||1
1624977270000|2021-06-29 14:34:30|||||||||5
1624977280000|2021-06-29 14:34:40|||||||||11
1624977290000|2021-06-29 14:34:50|||||||||2
1624977300000|2021-06-29 14:35:00|||||||||8
1624977310000|2021-06-29 14:35:10|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|18
1624977320000|2021-06-29 14:35:20|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|16
1624977330000|2021-06-29 14:35:30|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|21
1624977340000|2021-06-29 14:35:40|||||||||27
1624977350000|2021-06-29 14:35:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|22
1624977360000|2021-06-29 14:36:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|45
1624977370000|2021-06-29 14:36:10|||||||||18
1624977380000|2021-06-29 14:36:20|||||||||12
1624977390000|2021-06-29 14:36:30|||||||||11
1624977400000|2021-06-29 14:36:40|||||||||8
1624977410000|2021-06-29 14:36:50|||||||||6
1624977420000|2021-06-29 14:37:00|||||||||7
1624977450000|2021-06-29 14:37:30|||||||||1
1624977460000|2021-06-29 14:37:40|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|58
1624977470000|2021-06-29 14:37:50|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|21
1624977510000|2021-06-29 14:38:30|||||||||1
1624977550000|2021-06-29 14:39:10|18.64|18.48|18.62|18.46|18.64|18.48|18.61|18.45|69
1624977560000|2021-06-29 14:39:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|7
1624977580000|2021-06-29 14:39:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|5
1624977590000|2021-06-29 14:39:50|||||||||2
1624977600000|2021-06-29 14:40:00|||||||||22
1624977610000|2021-06-29 14:40:10|18.62|18.46|18.61|18.45|18.64|18.48|18.61|18.45|49
1624977620000|2021-06-29 14:40:20|||||||||1
1624977630000|2021-06-29 14:40:30|||||||||1
1624977640000|2021-06-29 14:40:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|6
1624977650000|2021-06-29 14:40:50|||||||||1
1624977660000|2021-06-29 14:41:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|3
1624977690000|2021-06-29 14:41:30|||||||||26
1624977710000|2021-06-29 14:41:50|||||||||3
1624977720000|2021-06-29 14:42:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|53
1624977740000|2021-06-29 14:42:20|||||||||1
1624977780000|2021-06-29 14:43:00|||||||||1
1624977790000|2021-06-29 14:43:10|||||||||1
1624977800000|2021-06-29 14:43:20|||||||||10
1624977830000|2021-06-29 14:43:50|||||||||2
1624977840000|2021-06-29 14:44:00|||||||||5
1624977850000|2021-06-29 14:44:10|||||||||9
1624977870000|2021-06-29 14:44:30|||||||||62
1624977880000|2021-06-29 14:44:40|||||||||2
1624977930000|2021-06-29 14:45:30|||||||||1
1624977940000|2021-06-29 14:45:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|27
1624977950000|2021-06-29 14:45:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|8
1624977960000|2021-06-29 14:46:00|||||||||2
1624977970000|2021-06-29 14:46:10|||||||||1
1624977980000|2021-06-29 14:46:20|||||||||3
1624977990000|2021-06-29 14:46:30|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|45
1624978000000|2021-06-29 14:46:40|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|4
1624978010000|2021-06-29 14:46:50|||||||||15
1624978020000|2021-06-29 14:47:00|||||||||1
1624978030000|2021-06-29 14:47:10|||||||||2
1624978070000|2021-06-29 14:47:50|||||||||15
1624978110000|2021-06-29 14:48:30|||||||||1
1624978140000|2021-06-29 14:49:00|||||||||1
1624978150000|2021-06-29 14:49:10|||||||||5
1624978160000|2021-06-29 14:49:20|||||||||2
1624978180000|2021-06-29 14:49:40|||||||||1
1624978200000|2021-06-29 14:50:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|33
1624978210000|2021-06-29 14:50:10|||||||||3
1624978220000|2021-06-29 14:50:20|||||||||2
1624978230000|2021-06-29 14:50:30|||||||||1
1624978250000|2021-06-29 14:50:50|||||||||1
1624978260000|2021-06-29 14:51:00|||||||||2
1624978300000|2021-06-29 14:51:40|||||||||1
1624978310000|2021-06-29 14:51:50|||||||||1
1624978330000|2021-06-29 14:52:10|||||||||3
1624978350000|2021-06-29 14:52:30|||||||||1
1624978380000|2021-06-29 14:53:00|||||||||1
1624978390000|2021-06-29 14:53:10|||||||||1
1624978400000|2021-06-29 14:53:20|||||||||11
1624978410000|2021-06-29 14:53:30|||||||||16
1624978440000|2021-06-29 14:54:00|||||||||4
1624978460000|2021-06-29 14:54:20|||||||||2
1624978470000|2021-06-29 14:54:30|||||||||3
1624978480000|2021-06-29 14:54:40|||||||||3
1624978490000|2021-06-29 14:54:50|||||||||1
1624978500000|2021-06-29 14:55:00|||||||||34
1624978510000|2021-06-29 14:55:10|||||||||3
1624978520000|2021-06-29 14:55:20|||||||||2
1624978530000|2021-06-29 14:55:30|||||||||3
1624978550000|2021-06-29 14:55:50|||||||||10
1624978560000|2021-06-29 14:56:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|20
1624978580000|2021-06-29 14:56:20|||||||||6
1624978590000|2021-06-29 14:56:30|||||||||1
1624978630000|2021-06-29 14:57:10|||||||||1
1624978670000|2021-06-29 14:57:50|||||||||1
1624978690000|2021-06-29 14:58:10|||||||||1
1624978720000|2021-06-29 14:58:40|||||||||6
1624978730000|2021-06-29 14:58:50|||||||||2
1624978740000|2021-06-29 14:59:00|||||||||2
1624978760000|2021-06-29 14:59:20|||||||||2
1624978770000|2021-06-29 14:59:30|||||||||5
1624978780000|2021-06-29 14:59:40|||||||||1
1624978790000|2021-06-29 14:59:50|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|394
1624978800000|2021-06-29 15:00:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1624978810000|2021-06-29 15:00:10|||||||||2
1624978860000|2021-06-29 15:01:00|||||||||1
1624978910000|2021-06-29 15:01:50|||||||||1
1624978920000|2021-06-29 15:02:00|||||||||1
1624978950000|2021-06-29 15:02:30|||||||||1
1624978980000|2021-06-29 15:03:00|||||||||2
1624979000000|2021-06-29 15:03:20|||||||||2
1624979020000|2021-06-29 15:03:40|||||||||3
1624979030000|2021-06-29 15:03:50|||||||||7
1624979040000|2021-06-29 15:04:00|||||||||18
1624979050000|2021-06-29 15:04:10|||||||||24
1624979060000|2021-06-29 15:04:20|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|31
1624979070000|2021-06-29 15:04:30|||||||||27
1624979080000|2021-06-29 15:04:40|||||||||24
1624979090000|2021-06-29 15:04:50|||||||||42
1624979100000|2021-06-29 15:05:00|||||||||3
1624979110000|2021-06-29 15:05:10|||||||||1
1624979140000|2021-06-29 15:05:40|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|9
1624979150000|2021-06-29 15:05:50|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|0
1624979160000|2021-06-29 15:06:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1624979180000|2021-06-29 15:06:20|||||||||2
1624979190000|2021-06-29 15:06:30|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|106
1624979200000|2021-06-29 15:06:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|7
1624979230000|2021-06-29 15:07:10|||||||||1
1624979240000|2021-06-29 15:07:20|||||||||2
1624979280000|2021-06-29 15:08:00|||||||||3
1624979290000|2021-06-29 15:08:10|||||||||3
1624979310000|2021-06-29 15:08:30|||||||||1
1624979320000|2021-06-29 15:08:40|||||||||1
1624979330000|2021-06-29 15:08:50|||||||||1
1624979350000|2021-06-29 15:09:10|||||||||2
1624979360000|2021-06-29 15:09:20|||||||||19
1624979370000|2021-06-29 15:09:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|79
1624979390000|2021-06-29 15:09:50|||||||||1
1624979410000|2021-06-29 15:10:10|||||||||2
1624979420000|2021-06-29 15:10:20|||||||||3
1624979440000|2021-06-29 15:10:40|||||||||48
1624979450000|2021-06-29 15:10:50|||||||||6
1624979470000|2021-06-29 15:11:10|||||||||7
1624979500000|2021-06-29 15:11:40|||||||||14
1624979510000|2021-06-29 15:11:50|||||||||4
1624979520000|2021-06-29 15:12:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1624979530000|2021-06-29 15:12:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1624979550000|2021-06-29 15:12:30|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|9
1624979560000|2021-06-29 15:12:40|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|3
1624979570000|2021-06-29 15:12:50|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1624979580000|2021-06-29 15:13:00|||||||||9
1624979590000|2021-06-29 15:13:10|||||||||1
1624979600000|2021-06-29 15:13:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|53
1624979610000|2021-06-29 15:13:30|||||||||1
1624979640000|2021-06-29 15:14:00|||||||||9
1624979650000|2021-06-29 15:14:10|||||||||1
1624979660000|2021-06-29 15:14:20|||||||||2
1624979670000|2021-06-29 15:14:30|||||||||10
1624979700000|2021-06-29 15:15:00|||||||||2
1624979750000|2021-06-29 15:15:50|||||||||1
1624979760000|2021-06-29 15:16:00|||||||||13
1624979770000|2021-06-29 15:16:10|||||||||3
1624979790000|2021-06-29 15:16:30|||||||||1
1624979830000|2021-06-29 15:17:10|||||||||2
1624979840000|2021-06-29 15:17:20|||||||||1
1624979850000|2021-06-29 15:17:30|||||||||13
1624979860000|2021-06-29 15:17:40|||||||||1
1624979880000|2021-06-29 15:18:00|||||||||4
1624979890000|2021-06-29 15:18:10|||||||||1
1624979900000|2021-06-29 15:18:20|||||||||1
1624979910000|2021-06-29 15:18:30|||||||||12
1624979930000|2021-06-29 15:18:50|||||||||1
1624979940000|2021-06-29 15:19:00|||||||||36
1624979950000|2021-06-29 15:19:10|||||||||2
1624979960000|2021-06-29 15:19:20|||||||||21
1624979980000|2021-06-29 15:19:40|||||||||2
1624979990000|2021-06-29 15:19:50|||||||||9
1624980020000|2021-06-29 15:20:20|||||||||1
1624980030000|2021-06-29 15:20:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|9
1624980050000|2021-06-29 15:20:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1624980070000|2021-06-29 15:21:10|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|27
1624980120000|2021-06-29 15:22:00|||||||||2
1624980150000|2021-06-29 15:22:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1624980160000|2021-06-29 15:22:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1624980170000|2021-06-29 15:22:50|||||||||1
1624980180000|2021-06-29 15:23:00|||||||||11
1624980200000|2021-06-29 15:23:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1624980210000|2021-06-29 15:23:30|||||||||5
1624980220000|2021-06-29 15:23:40|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|1
1624980240000|2021-06-29 15:24:00|||||||||1
1624980250000|2021-06-29 15:24:10|||||||||2
1624980260000|2021-06-29 15:24:20|||||||||2
1624980300000|2021-06-29 15:25:00|||||||||3
1624980310000|2021-06-29 15:25:10|||||||||3
1624980330000|2021-06-29 15:25:30|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1624980340000|2021-06-29 15:25:40|||||||||3
1624980350000|2021-06-29 15:25:50|||||||||7
1624980380000|2021-06-29 15:26:20|||||||||1
1624980390000|2021-06-29 15:26:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|4
1624980400000|2021-06-29 15:26:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1624980410000|2021-06-29 15:26:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624980430000|2021-06-29 15:27:10|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|0
1624980440000|2021-06-29 15:27:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1624980450000|2021-06-29 15:27:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624980460000|2021-06-29 15:27:40|||||||||12
1624980470000|2021-06-29 15:27:50|||||||||1
1624980490000|2021-06-29 15:28:10|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|48
1624980500000|2021-06-29 15:28:20|||||||||1
1624980510000|2021-06-29 15:28:30|||||||||6
1624980520000|2021-06-29 15:28:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1624980530000|2021-06-29 15:28:50|||||||||3
1624980540000|2021-06-29 15:29:00|||||||||1
1624980550000|2021-06-29 15:29:10|||||||||1
1624980570000|2021-06-29 15:29:30|||||||||3
1624980590000|2021-06-29 15:29:50|||||||||5
1624980600000|2021-06-29 15:30:00|||||||||2
1624980640000|2021-06-29 15:30:40|||||||||2
1624980660000|2021-06-29 15:31:00|||||||||1
1624980680000|2021-06-29 15:31:20|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|8
1624980690000|2021-06-29 15:31:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1624980700000|2021-06-29 15:31:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624980720000|2021-06-29 15:32:00|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|7
1624980730000|2021-06-29 15:32:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1624980760000|2021-06-29 15:32:40|||||||||1
1624980780000|2021-06-29 15:33:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|8
1624980790000|2021-06-29 15:33:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|9
1624980810000|2021-06-29 15:33:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1624980820000|2021-06-29 15:33:40|||||||||9
1624980840000|2021-06-29 15:34:00|||||||||6
1624980850000|2021-06-29 15:34:10|||||||||3
1624980870000|2021-06-29 15:34:30|||||||||1
1624980880000|2021-06-29 15:34:40|||||||||3
1624980890000|2021-06-29 15:34:50|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|19
1624980900000|2021-06-29 15:35:00|||||||||4
1624980920000|2021-06-29 15:35:20|||||||||3
1624980930000|2021-06-29 15:35:30|||||||||5
1624980940000|2021-06-29 15:35:40|||||||||10
1624980950000|2021-06-29 15:35:50|||||||||16
1624980960000|2021-06-29 15:36:00|||||||||1
1624980970000|2021-06-29 15:36:10|||||||||2
1624980980000|2021-06-29 15:36:20|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|19
1624980990000|2021-06-29 15:36:30|||||||||10
1624981000000|2021-06-29 15:36:40|||||||||11
1624981010000|2021-06-29 15:36:50|||||||||12
1624981020000|2021-06-29 15:37:00|||||||||11
1624981030000|2021-06-29 15:37:10|||||||||11
1624981040000|2021-06-29 15:37:20|||||||||13
1624981050000|2021-06-29 15:37:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|48
1624981060000|2021-06-29 15:37:40|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|30
1624981070000|2021-06-29 15:37:50|||||||||11
1624981080000|2021-06-29 15:38:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|32
1624981090000|2021-06-29 15:38:10|||||||||11
1624981100000|2021-06-29 15:38:20|||||||||15
1624981110000|2021-06-29 15:38:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|10
1624981120000|2021-06-29 15:38:40|||||||||1
1624981150000|2021-06-29 15:39:10|||||||||1
1624981200000|2021-06-29 15:40:00|||||||||2
1624981240000|2021-06-29 15:40:40|||||||||8
1624981260000|2021-06-29 15:41:00|||||||||3
1624981290000|2021-06-29 15:41:30|||||||||1
1624981340000|2021-06-29 15:42:20|||||||||1
1624981360000|2021-06-29 15:42:40|||||||||5
1624981380000|2021-06-29 15:43:00|||||||||1
1624981430000|2021-06-29 15:43:50|||||||||1
1624981480000|2021-06-29 15:44:40|||||||||1
1624981500000|2021-06-29 15:45:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1624981520000|2021-06-29 15:45:20|||||||||2
1624981530000|2021-06-29 15:45:30|||||||||1
1624981540000|2021-06-29 15:45:40|||||||||8
1624981560000|2021-06-29 15:46:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624981570000|2021-06-29 15:46:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|3
1624981580000|2021-06-29 15:46:20|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1624981590000|2021-06-29 15:46:30|||||||||23
1624981620000|2021-06-29 15:47:00|||||||||1
1624981630000|2021-06-29 15:47:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1624981660000|2021-06-29 15:47:40|||||||||1
1624981710000|2021-06-29 15:48:30|||||||||1
1624981760000|2021-06-29 15:49:20|||||||||1
1624981780000|2021-06-29 15:49:40|||||||||1
1624981790000|2021-06-29 15:49:50|||||||||2
1624981800000|2021-06-29 15:50:00|||||||||1
1624981810000|2021-06-29 15:50:10|||||||||4
1624981830000|2021-06-29 15:50:30|||||||||2
1624981850000|2021-06-29 15:50:50|||||||||1
1624981900000|2021-06-29 15:51:40|||||||||1
1624981940000|2021-06-29 15:52:20|||||||||1
1624981960000|2021-06-29 15:52:40|||||||||5
1624981990000|2021-06-29 15:53:10|||||||||1
1624982000000|2021-06-29 15:53:20|||||||||2
1624982020000|2021-06-29 15:53:40|||||||||6
1624982030000|2021-06-29 15:53:50|||||||||5
1624982040000|2021-06-29 15:54:00|||||||||1
1624982070000|2021-06-29 15:54:30|||||||||2
1624982080000|2021-06-29 15:54:40|||||||||1
1624982100000|2021-06-29 15:55:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|65
1624982130000|2021-06-29 15:55:30|||||||||1
1624982180000|2021-06-29 15:56:20|||||||||1
1624982220000|2021-06-29 15:57:00|||||||||53
1624982270000|2021-06-29 15:57:50|||||||||21
1624982300000|2021-06-29 15:58:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1624982320000|2021-06-29 15:58:40|18.63|18.47|18.62|18.46|18.63|18.47|18.61|18.45|1
1624982330000|2021-06-29 15:58:50|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|2
1624982340000|2021-06-29 15:59:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|6
1624982350000|2021-06-29 15:59:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1624982360000|2021-06-29 15:59:20|||||||||1
1624982380000|2021-06-29 15:59:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624982390000|2021-06-29 15:59:50|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|0
1624982400000|2021-06-29 16:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1624982410000|2021-06-29 16:00:10|||||||||1
1624982450000|2021-06-29 16:00:50|||||||||1
1624982460000|2021-06-29 16:01:00|||||||||1
1624982600000|2021-06-29 16:03:20|||||||||21
1624982620000|2021-06-29 16:03:40|||||||||1
1624982630000|2021-06-29 16:03:50|||||||||2
1624982650000|2021-06-29 16:04:10|||||||||4
1624982660000|2021-06-29 16:04:20|||||||||2
1624982670000|2021-06-29 16:04:30|18.61|18.45|18.58|18.42|18.62|18.46|18.58|18.42|51
1624982710000|2021-06-29 16:05:10|||||||||1
1624982720000|2021-06-29 16:05:20|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|7
1624982750000|2021-06-29 16:05:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|11
1624982760000|2021-06-29 16:06:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|11
1624982910000|2021-06-29 16:08:30|||||||||1
1624982920000|2021-06-29 16:08:40|||||||||12
1624982960000|2021-06-29 16:09:20|||||||||9
1624982980000|2021-06-29 16:09:40|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|15
1624982990000|2021-06-29 16:09:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1624983000000|2021-06-29 16:10:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|8
1624983030000|2021-06-29 16:10:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1624983040000|2021-06-29 16:10:40|18.62|18.46|18.61|18.45|18.63|18.47|18.61|18.45|0
1624983060000|2021-06-29 16:11:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|19
1624983070000|2021-06-29 16:11:10|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1624983080000|2021-06-29 16:11:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1624983090000|2021-06-29 16:11:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1624983180000|2021-06-29 16:13:00|||||||||5
1624983210000|2021-06-29 16:13:30|||||||||60
1624983230000|2021-06-29 16:13:50|||||||||22
1624983240000|2021-06-29 16:14:00|||||||||6
1624983260000|2021-06-29 16:14:20|||||||||55
1624983300000|2021-06-29 16:15:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|33
1624983430000|2021-06-29 16:17:10|||||||||6
1624983470000|2021-06-29 16:17:50|||||||||1
1624983490000|2021-06-29 16:18:10|||||||||1
1624983500000|2021-06-29 16:18:20|||||||||1
1624983510000|2021-06-29 16:18:30|||||||||1
1624983540000|2021-06-29 16:19:00|||||||||1
1624983570000|2021-06-29 16:19:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1624983580000|2021-06-29 16:19:40|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|1
1624983610000|2021-06-29 16:20:10|||||||||1
1624983620000|2021-06-29 16:20:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1624983640000|2021-06-29 16:20:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|13
1624983810000|2021-06-29 16:23:30|||||||||11
1624983820000|2021-06-29 16:23:40|||||||||3
1624983880000|2021-06-29 16:24:40|||||||||1
1624983990000|2021-06-29 16:26:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1624984000000|2021-06-29 16:26:40|||||||||2
1624984020000|2021-06-29 16:27:00|||||||||21
1624984030000|2021-06-29 16:27:10|||||||||4
1624984040000|2021-06-29 16:27:20|||||||||1
1624984110000|2021-06-29 16:28:30|||||||||10
1624984130000|2021-06-29 16:28:50|||||||||51
1624984140000|2021-06-29 16:29:00|||||||||17
1624984150000|2021-06-29 16:29:10|||||||||24
1624984160000|2021-06-29 16:29:20|||||||||3
1624984170000|2021-06-29 16:29:30|||||||||4
1624984180000|2021-06-29 16:29:40|||||||||54
1624984190000|2021-06-29 16:29:50|||||||||22
1624984250000|2021-06-29 16:30:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1624984270000|2021-06-29 16:31:10|||||||||30
1624984280000|2021-06-29 16:31:20|||||||||1
1624984290000|2021-06-29 16:31:30|||||||||2
1624984300000|2021-06-29 16:31:40|||||||||1
1624984320000|2021-06-29 16:32:00|||||||||1
1624984350000|2021-06-29 16:32:30|||||||||1
1624984380000|2021-06-29 16:33:00|||||||||1
1624984420000|2021-06-29 16:33:40|||||||||1
1624984530000|2021-06-29 16:35:30|||||||||2
1624984610000|2021-06-29 16:36:50|||||||||42
1624984670000|2021-06-29 16:37:50|||||||||1
1624984700000|2021-06-29 16:38:20|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|11
1624984710000|2021-06-29 16:38:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1624984860000|2021-06-29 16:41:00|||||||||5
1624984870000|2021-06-29 16:41:10|||||||||1
1624984950000|2021-06-29 16:42:30|||||||||1
1624984970000|2021-06-29 16:42:50|||||||||3
1624984990000|2021-06-29 16:43:10|||||||||1
1624985000000|2021-06-29 16:43:20|||||||||1
1624985020000|2021-06-29 16:43:40|||||||||1
1624985040000|2021-06-29 16:44:00|||||||||10
1624985060000|2021-06-29 16:44:20|||||||||6
1624985100000|2021-06-29 16:45:00|||||||||1
1624985140000|2021-06-29 16:45:40|||||||||1
1624985210000|2021-06-29 16:46:50|||||||||2
1624985220000|2021-06-29 16:47:00|||||||||1
1624985250000|2021-06-29 16:47:30|||||||||2
1624985280000|2021-06-29 16:48:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1624985290000|2021-06-29 16:48:10|||||||||1
1624985300000|2021-06-29 16:48:20|||||||||13
1624985310000|2021-06-29 16:48:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1624985320000|2021-06-29 16:48:40|||||||||6
1624985330000|2021-06-29 16:48:50|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|8
1624985340000|2021-06-29 16:49:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|7
1624985360000|2021-06-29 16:49:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1624985370000|2021-06-29 16:49:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1624985380000|2021-06-29 16:49:40|||||||||1
1624985460000|2021-06-29 16:51:00|||||||||1
1624985470000|2021-06-29 16:51:10|||||||||28
1624985490000|2021-06-29 16:51:30|||||||||1
1624985540000|2021-06-29 16:52:20|||||||||1
1624985550000|2021-06-29 16:52:30|||||||||1
1624985560000|2021-06-29 16:52:40|||||||||3
1624985570000|2021-06-29 16:52:50|||||||||1
1624985590000|2021-06-29 16:53:10|||||||||1
1624985620000|2021-06-29 16:53:40|||||||||2
1624985640000|2021-06-29 16:54:00|||||||||1
1624985650000|2021-06-29 16:54:10|||||||||1
1624985670000|2021-06-29 16:54:30|||||||||1
1624985700000|2021-06-29 16:55:00|||||||||1
1624985710000|2021-06-29 16:55:10|||||||||1
1624985720000|2021-06-29 16:55:20|||||||||1
1624985740000|2021-06-29 16:55:40|||||||||1
1624985760000|2021-06-29 16:56:00|||||||||1
1624985780000|2021-06-29 16:56:20|||||||||1
1624985790000|2021-06-29 16:56:30|||||||||1
1624985810000|2021-06-29 16:56:50|||||||||1
1624985820000|2021-06-29 16:57:00|||||||||1
1624985840000|2021-06-29 16:57:20|||||||||1
1624985850000|2021-06-29 16:57:30|||||||||3
1624985860000|2021-06-29 16:57:40|||||||||4
1624985870000|2021-06-29 16:57:50|||||||||1
1624985890000|2021-06-29 16:58:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|22
1624985940000|2021-06-29 16:59:00|||||||||1
1624986020000|2021-06-29 17:00:20|||||||||1
1624986050000|2021-06-29 17:00:50|||||||||8
1624986060000|2021-06-29 17:01:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|39
1624986070000|2021-06-29 17:01:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1624986080000|2021-06-29 17:01:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1624986120000|2021-06-29 17:02:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1624986170000|2021-06-29 17:02:50|||||||||1
1624986190000|2021-06-29 17:03:10|||||||||1
1624986230000|2021-06-29 17:03:50|||||||||1
1624986240000|2021-06-29 17:04:00|||||||||8
1624986250000|2021-06-29 17:04:10|||||||||9
1624986260000|2021-06-29 17:04:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|146
1624986280000|2021-06-29 17:04:40|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|10
1624986290000|2021-06-29 17:04:50|||||||||43
1624986550000|2021-06-29 17:09:10|||||||||1
1624986580000|2021-06-29 17:09:40|||||||||1
1624986620000|2021-06-29 17:10:20|||||||||1
1624986630000|2021-06-29 17:10:30|||||||||1
1624986640000|2021-06-29 17:10:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|11
1624986660000|2021-06-29 17:11:00|||||||||10
1624986670000|2021-06-29 17:11:10|||||||||2
1624986690000|2021-06-29 17:11:30|||||||||1
1624986720000|2021-06-29 17:12:00|||||||||2
1624986730000|2021-06-29 17:12:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|23
1624986740000|2021-06-29 17:12:20|18.74|18.58|18.73|18.57|18.74|18.58|18.71|18.55|45
1624986750000|2021-06-29 17:12:30|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|7
1624986780000|2021-06-29 17:13:00|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|20
1624986840000|2021-06-29 17:14:00|||||||||1
1624986850000|2021-06-29 17:14:10|||||||||2
1624986860000|2021-06-29 17:14:20|||||||||2
1624986870000|2021-06-29 17:14:30|||||||||5
1624986890000|2021-06-29 17:14:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1624986900000|2021-06-29 17:15:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|2
1624986910000|2021-06-29 17:15:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1624986970000|2021-06-29 17:16:10|||||||||1
1624986990000|2021-06-29 17:16:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1624987020000|2021-06-29 17:17:00|18.76|18.6|18.76|18.6|18.79|18.63|18.76|18.6|196
1624987030000|2021-06-29 17:17:10|||||||||37
1624987040000|2021-06-29 17:17:20|||||||||3
1624987050000|2021-06-29 17:17:30|||||||||4
1624987060000|2021-06-29 17:17:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|50
1624987270000|2021-06-29 17:21:10|||||||||2
1624987330000|2021-06-29 17:22:10|||||||||20
1624987370000|2021-06-29 17:22:50|||||||||29
1624987380000|2021-06-29 17:23:00|||||||||4
1624987420000|2021-06-29 17:23:40|||||||||1
1624987540000|2021-06-29 17:25:40|||||||||2
1624987560000|2021-06-29 17:26:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|1
1624987570000|2021-06-29 17:26:10|18.8|18.64|18.8|18.64|18.82|18.66|18.79|18.63|0
1624987590000|2021-06-29 17:26:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1624987600000|2021-06-29 17:26:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624987610000|2021-06-29 17:26:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1624987640000|2021-06-29 17:27:20|||||||||1
1624987660000|2021-06-29 17:27:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|25
1624987680000|2021-06-29 17:28:00|||||||||2
1624987710000|2021-06-29 17:28:30|||||||||55
1624987720000|2021-06-29 17:28:40|||||||||3
1624987740000|2021-06-29 17:29:00|||||||||25
1624987810000|2021-06-29 17:30:10|||||||||24
1624987840000|2021-06-29 17:30:40|||||||||14
1624987870000|2021-06-29 17:31:10|||||||||1
1624987900000|2021-06-29 17:31:40|||||||||20
1624987970000|2021-06-29 17:32:50|||||||||1
1624987980000|2021-06-29 17:33:00|||||||||1
1624988010000|2021-06-29 17:33:30|||||||||1
1624988060000|2021-06-29 17:34:20|||||||||1
1624988110000|2021-06-29 17:35:10|||||||||2
1624988230000|2021-06-29 17:37:10|||||||||1
1624988250000|2021-06-29 17:37:30|||||||||7
1624988320000|2021-06-29 17:38:40|||||||||63
1624988330000|2021-06-29 17:38:50|||||||||3
1624988340000|2021-06-29 17:39:00|||||||||6
1624988350000|2021-06-29 17:39:10|||||||||12
1624988360000|2021-06-29 17:39:20|||||||||7
1624988370000|2021-06-29 17:39:30|||||||||1
1624988380000|2021-06-29 17:39:40|||||||||2
1624988390000|2021-06-29 17:39:50|||||||||3
1624988400000|2021-06-29 17:40:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|183
1624988420000|2021-06-29 17:40:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|66
1624988490000|2021-06-29 17:41:30|||||||||1
1624988510000|2021-06-29 17:41:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|10
1624988550000|2021-06-29 17:42:30|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|0
1624988560000|2021-06-29 17:42:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1624988600000|2021-06-29 17:43:20|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|27
1624988610000|2021-06-29 17:43:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1624988620000|2021-06-29 17:43:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|8
1624988640000|2021-06-29 17:44:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|13
1624988650000|2021-06-29 17:44:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|12
1624988660000|2021-06-29 17:44:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|5
1624988690000|2021-06-29 17:44:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1624988700000|2021-06-29 17:45:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1624988710000|2021-06-29 17:45:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1624988730000|2021-06-29 17:45:30|||||||||10
1624988770000|2021-06-29 17:46:10|||||||||5
1624988870000|2021-06-29 17:47:50|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|26
1624988890000|2021-06-29 17:48:10|||||||||1
1624988910000|2021-06-29 17:48:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624988920000|2021-06-29 17:48:40|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|6
1624988940000|2021-06-29 17:49:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1624988970000|2021-06-29 17:49:30|||||||||17
1624988980000|2021-06-29 17:49:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1624989010000|2021-06-29 17:50:10|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|0
1624989020000|2021-06-29 17:50:20|||||||||1
1624989090000|2021-06-29 17:51:30|||||||||1
1624989110000|2021-06-29 17:51:50|||||||||2
1624989130000|2021-06-29 17:52:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1624989140000|2021-06-29 17:52:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1624989150000|2021-06-29 17:52:30|||||||||2
1624989160000|2021-06-29 17:52:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624989180000|2021-06-29 17:53:00|||||||||1
1624989190000|2021-06-29 17:53:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1624989200000|2021-06-29 17:53:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|16
1624989220000|2021-06-29 17:53:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1624989230000|2021-06-29 17:53:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|20
1624989240000|2021-06-29 17:54:00|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|24
1624989250000|2021-06-29 17:54:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1624989260000|2021-06-29 17:54:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624989270000|2021-06-29 17:54:30|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|5
1624989280000|2021-06-29 17:54:40|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|0
1624989300000|2021-06-29 17:55:00|||||||||7
1624989360000|2021-06-29 17:56:00|||||||||17
1624989380000|2021-06-29 17:56:20|||||||||5
1624989430000|2021-06-29 17:57:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|45
1624989450000|2021-06-29 17:57:30|||||||||31
1624989470000|2021-06-29 17:57:50|||||||||1
1624989490000|2021-06-29 17:58:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624989540000|2021-06-29 17:59:00|||||||||12
1624989570000|2021-06-29 17:59:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|28
1624989580000|2021-06-29 17:59:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1624989590000|2021-06-29 17:59:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|1
1624989600000|2021-06-29 18:00:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|28
1624989610000|2021-06-29 18:00:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1624989620000|2021-06-29 18:00:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1624989720000|2021-06-29 18:02:00|||||||||2
1624989750000|2021-06-29 18:02:30|||||||||1
1624989760000|2021-06-29 18:02:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1624989780000|2021-06-29 18:03:00|||||||||6
1624989790000|2021-06-29 18:03:10|||||||||2
1624989850000|2021-06-29 18:04:10|||||||||3
1624989880000|2021-06-29 18:04:40|||||||||1
1624989890000|2021-06-29 18:04:50|||||||||1
1624989930000|2021-06-29 18:05:30|||||||||1
1624989940000|2021-06-29 18:05:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1624989950000|2021-06-29 18:05:50|18.77|18.61|18.76|18.6|18.77|18.61|18.75|18.59|34
1624989960000|2021-06-29 18:06:00|18.75|18.59|18.76|18.6|18.77|18.61|18.75|18.59|0
1624989970000|2021-06-29 18:06:10|18.77|18.61|18.72|18.56|18.77|18.61|18.72|18.56|28
1624989980000|2021-06-29 18:06:20|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|6
1624989990000|2021-06-29 18:06:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624990000000|2021-06-29 18:06:40|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|4
1624990010000|2021-06-29 18:06:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1624990020000|2021-06-29 18:07:00|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|3
1624990030000|2021-06-29 18:07:10|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|2
1624990070000|2021-06-29 18:07:50|||||||||1
1624990080000|2021-06-29 18:08:00|||||||||2
1624990130000|2021-06-29 18:08:50|||||||||1
1624990140000|2021-06-29 18:09:00|||||||||2
1624990150000|2021-06-29 18:09:10|||||||||12
1624990200000|2021-06-29 18:10:00|||||||||1
1624990220000|2021-06-29 18:10:20|||||||||1
1624990230000|2021-06-29 18:10:30|||||||||2
1624990270000|2021-06-29 18:11:10|||||||||1
1624990310000|2021-06-29 18:11:50|||||||||55
1624990340000|2021-06-29 18:12:20|||||||||7
1624990410000|2021-06-29 18:13:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|15
1624990430000|2021-06-29 18:13:50|||||||||5
1624990450000|2021-06-29 18:14:10|||||||||10
1624990460000|2021-06-29 18:14:20|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|44
1624990470000|2021-06-29 18:14:30|||||||||2
1624990490000|2021-06-29 18:14:50|||||||||10
1624990500000|2021-06-29 18:15:00|||||||||1
1624990520000|2021-06-29 18:15:20|18.72|18.56|18.73|18.57|18.75|18.59|18.72|18.56|14
1624990530000|2021-06-29 18:15:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1624990540000|2021-06-29 18:15:40|||||||||1
1624990560000|2021-06-29 18:16:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1624990570000|2021-06-29 18:16:10|||||||||1
1624990580000|2021-06-29 18:16:20|||||||||1
1624990610000|2021-06-29 18:16:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|2
1624990620000|2021-06-29 18:17:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|7
1624990640000|2021-06-29 18:17:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|4
1624990650000|2021-06-29 18:17:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1624990660000|2021-06-29 18:17:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1624990670000|2021-06-29 18:17:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1624990680000|2021-06-29 18:18:00|||||||||1
1624990750000|2021-06-29 18:19:10|||||||||1
1624990760000|2021-06-29 18:19:20|||||||||1
1624990820000|2021-06-29 18:20:20|||||||||3
1624990830000|2021-06-29 18:20:30|||||||||1
1624990910000|2021-06-29 18:21:50|||||||||6
1624990920000|2021-06-29 18:22:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|85
1624991080000|2021-06-29 18:24:40|||||||||1
1624991160000|2021-06-29 18:26:00|||||||||56
1624991180000|2021-06-29 18:26:20|||||||||1
1624991290000|2021-06-29 18:28:10|||||||||9
1624991340000|2021-06-29 18:29:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|96
1624991350000|2021-06-29 18:29:10|||||||||31
1624991460000|2021-06-29 18:31:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|43
1624991470000|2021-06-29 18:31:10|||||||||1
1624991490000|2021-06-29 18:31:30|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|19
1624991500000|2021-06-29 18:31:40|18.8|18.64|18.82|18.66|18.82|18.66|18.79|18.63|1
1624991560000|2021-06-29 18:32:40|||||||||4
1624991570000|2021-06-29 18:32:50|||||||||3
1624991590000|2021-06-29 18:33:10|||||||||1
1624991620000|2021-06-29 18:33:40|||||||||15
1624991680000|2021-06-29 18:34:40|||||||||1
1624991740000|2021-06-29 18:35:40|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|59
1624991750000|2021-06-29 18:35:50|||||||||1
1624991790000|2021-06-29 18:36:30|||||||||1
1624991820000|2021-06-29 18:37:00|||||||||1
1624991840000|2021-06-29 18:37:20|||||||||3
1624991870000|2021-06-29 18:37:50|||||||||6
1624991880000|2021-06-29 18:38:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|4
1624991890000|2021-06-29 18:38:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1624991900000|2021-06-29 18:38:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|9
1624991910000|2021-06-29 18:38:30|||||||||7
1624991920000|2021-06-29 18:38:40|18.83|18.67|18.83|18.67|18.85|18.69|18.82|18.66|10
1624991930000|2021-06-29 18:38:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1624991970000|2021-06-29 18:39:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624992040000|2021-06-29 18:40:40|||||||||1
1624992060000|2021-06-29 18:41:00|||||||||1
1624992070000|2021-06-29 18:41:10|||||||||4
1624992080000|2021-06-29 18:41:20|||||||||14
1624992090000|2021-06-29 18:41:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1624992100000|2021-06-29 18:41:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|26
1624992110000|2021-06-29 18:41:50|||||||||9
1624992130000|2021-06-29 18:42:10|||||||||50
1624992170000|2021-06-29 18:42:50|||||||||6
1624992180000|2021-06-29 18:43:00|||||||||1
1624992210000|2021-06-29 18:43:30|||||||||21
1624992220000|2021-06-29 18:43:40|||||||||12
1624992230000|2021-06-29 18:43:50|||||||||2
1624992240000|2021-06-29 18:44:00|||||||||6
1624992260000|2021-06-29 18:44:20|||||||||2
1624992290000|2021-06-29 18:44:50|||||||||2
1624992330000|2021-06-29 18:45:30|||||||||4
1624992340000|2021-06-29 18:45:40|||||||||33
1624992360000|2021-06-29 18:46:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|33
1624992380000|2021-06-29 18:46:20|18.89|18.73|18.92|18.76|18.92|18.76|18.88|18.72|13
1624992410000|2021-06-29 18:46:50|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|45
1624992420000|2021-06-29 18:47:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1624992430000|2021-06-29 18:47:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1624992440000|2021-06-29 18:47:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|4
1624992450000|2021-06-29 18:47:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1624992480000|2021-06-29 18:48:00|18.88|18.72|18.88|18.72|18.89|18.73|18.87|18.71|6
1624992490000|2021-06-29 18:48:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1624992500000|2021-06-29 18:48:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1624992510000|2021-06-29 18:48:30|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|0
1624992530000|2021-06-29 18:48:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1624992540000|2021-06-29 18:49:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624992630000|2021-06-29 18:50:30|||||||||3
1624992710000|2021-06-29 18:51:50|||||||||5
1624992720000|2021-06-29 18:52:00|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|40
1624992740000|2021-06-29 18:52:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|20
1624992760000|2021-06-29 18:52:40|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|12
1624992780000|2021-06-29 18:53:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|8
1624992790000|2021-06-29 18:53:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1624992800000|2021-06-29 18:53:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|4
1624992840000|2021-06-29 18:54:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1624992850000|2021-06-29 18:54:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|4
1624992860000|2021-06-29 18:54:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1624992870000|2021-06-29 18:54:30|||||||||21
1624992880000|2021-06-29 18:54:40|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|13
1624992890000|2021-06-29 18:54:50|||||||||2
1624992900000|2021-06-29 18:55:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|2
1624992910000|2021-06-29 18:55:10|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|15
1624992920000|2021-06-29 18:55:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1624992940000|2021-06-29 18:55:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1624992950000|2021-06-29 18:55:50|||||||||2
1624992960000|2021-06-29 18:56:00|||||||||3
1624992970000|2021-06-29 18:56:10|||||||||1
1624992980000|2021-06-29 18:56:20|||||||||2
1624993020000|2021-06-29 18:57:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1624993030000|2021-06-29 18:57:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|0
1624993050000|2021-06-29 18:57:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1624993060000|2021-06-29 18:57:40|||||||||2
1624993070000|2021-06-29 18:57:50|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|54
1624993080000|2021-06-29 18:58:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1624993090000|2021-06-29 18:58:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1624993100000|2021-06-29 18:58:20|||||||||4
1624993140000|2021-06-29 18:59:00|||||||||11
1624993160000|2021-06-29 18:59:20|||||||||2
1624993190000|2021-06-29 18:59:50|||||||||2
1624993200000|2021-06-29 19:00:00|||||||||1
1624993240000|2021-06-29 19:00:40|||||||||4
1624993270000|2021-06-29 19:01:10|||||||||1
1624993280000|2021-06-29 19:01:20|||||||||1
1624993310000|2021-06-29 19:01:50|||||||||2
1624993320000|2021-06-29 19:02:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1624993340000|2021-06-29 19:02:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|21
1624993350000|2021-06-29 19:02:30|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|4
1624993370000|2021-06-29 19:02:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1624993390000|2021-06-29 19:03:10|||||||||24
1624993400000|2021-06-29 19:03:20|||||||||10
1624993420000|2021-06-29 19:03:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1624993430000|2021-06-29 19:03:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|8
1624993450000|2021-06-29 19:04:10|||||||||2
1624993460000|2021-06-29 19:04:20|||||||||2
1624993470000|2021-06-29 19:04:30|||||||||1
1624993480000|2021-06-29 19:04:40|||||||||31
1624993490000|2021-06-29 19:04:50|||||||||7
1624993500000|2021-06-29 19:05:00|||||||||5
1624993510000|2021-06-29 19:05:10|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|58
1624993530000|2021-06-29 19:05:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|48
1624993540000|2021-06-29 19:05:40|||||||||37
1624993550000|2021-06-29 19:05:50|||||||||32
1624993560000|2021-06-29 19:06:00|||||||||12
1624993570000|2021-06-29 19:06:10|||||||||15
1624993580000|2021-06-29 19:06:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1624993590000|2021-06-29 19:06:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|24
1624993610000|2021-06-29 19:06:50|||||||||15
1624993620000|2021-06-29 19:07:00|||||||||1
1624993640000|2021-06-29 19:07:20|18.95|18.79|18.92|18.76|18.97|18.81|18.92|18.76|64
1624993650000|2021-06-29 19:07:30|||||||||3
1624993670000|2021-06-29 19:07:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|5
1624993690000|2021-06-29 19:08:10|||||||||2
1624993710000|2021-06-29 19:08:30|||||||||5
1624993730000|2021-06-29 19:08:50|||||||||2
1624993760000|2021-06-29 19:09:20|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1624993770000|2021-06-29 19:09:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|1
1624993790000|2021-06-29 19:09:50|||||||||6
1624993800000|2021-06-29 19:10:00|||||||||1
1624993810000|2021-06-29 19:10:10|||||||||5
1624993840000|2021-06-29 19:10:40|||||||||1
1624993850000|2021-06-29 19:10:50|18.89|18.73|18.88|18.72|18.89|18.73|18.87|18.71|24
1624993860000|2021-06-29 19:11:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1624993870000|2021-06-29 19:11:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|2
1624993890000|2021-06-29 19:11:30|||||||||28
1624993910000|2021-06-29 19:11:50|||||||||2
1624993920000|2021-06-29 19:12:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|16
1624993930000|2021-06-29 19:12:10|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|0
1624993940000|2021-06-29 19:12:20|||||||||1
1624993950000|2021-06-29 19:12:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1624993960000|2021-06-29 19:12:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|112
1624993980000|2021-06-29 19:13:00|||||||||16
1624993990000|2021-06-29 19:13:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1624994000000|2021-06-29 19:13:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|9
1624994010000|2021-06-29 19:13:30|18.88|18.72|18.88|18.72|18.89|18.73|18.87|18.71|2
1624994020000|2021-06-29 19:13:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|16
1624994050000|2021-06-29 19:14:10|||||||||21
1624994070000|2021-06-29 19:14:30|||||||||1
1624994090000|2021-06-29 19:14:50|||||||||2
1624994100000|2021-06-29 19:15:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|1
1624994110000|2021-06-29 19:15:10|||||||||9
1624994160000|2021-06-29 19:16:00|||||||||5
1624994170000|2021-06-29 19:16:10|||||||||2
1624994180000|2021-06-29 19:16:20|||||||||1
1624994210000|2021-06-29 19:16:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|16
1624994250000|2021-06-29 19:17:30|||||||||2
1624994270000|2021-06-29 19:17:50|||||||||18
1624994280000|2021-06-29 19:18:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1624994290000|2021-06-29 19:18:10|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|15
1624994310000|2021-06-29 19:18:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1624994320000|2021-06-29 19:18:40|18.87|18.71|18.85|18.69|18.87|18.71|18.84|18.68|14
1624994330000|2021-06-29 19:18:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1624994370000|2021-06-29 19:19:30|||||||||2
1624994390000|2021-06-29 19:19:50|||||||||7
1624994410000|2021-06-29 19:20:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1624994420000|2021-06-29 19:20:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|18
1624994430000|2021-06-29 19:20:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1624994440000|2021-06-29 19:20:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1624994460000|2021-06-29 19:21:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1624994470000|2021-06-29 19:21:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|2
1624994480000|2021-06-29 19:21:20|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1624994500000|2021-06-29 19:21:40|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|5
1624994510000|2021-06-29 19:21:50|||||||||1
1624994530000|2021-06-29 19:22:10|||||||||4
1624994540000|2021-06-29 19:22:20|||||||||1
1624994550000|2021-06-29 19:22:30|||||||||2
1624994560000|2021-06-29 19:22:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|38
1624994570000|2021-06-29 19:22:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|8
1624994580000|2021-06-29 19:23:00|||||||||2
1624994590000|2021-06-29 19:23:10|||||||||2
1624994600000|2021-06-29 19:23:20|||||||||15
1624994610000|2021-06-29 19:23:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|25
1624994620000|2021-06-29 19:23:40|||||||||2
1624994630000|2021-06-29 19:23:50|||||||||2
1624994640000|2021-06-29 19:24:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|7
1624994660000|2021-06-29 19:24:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|16
1624994670000|2021-06-29 19:24:30|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|4
1624994680000|2021-06-29 19:24:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1624994690000|2021-06-29 19:24:50|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|2
1624994700000|2021-06-29 19:25:00|18.84|18.68|18.85|18.69|18.87|18.71|18.84|18.68|10
1624994710000|2021-06-29 19:25:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1624994740000|2021-06-29 19:25:40|||||||||31
1624994760000|2021-06-29 19:26:00|||||||||1
1624994770000|2021-06-29 19:26:10|||||||||1
1624994810000|2021-06-29 19:26:50|||||||||2
1624994820000|2021-06-29 19:27:00|||||||||4
1624994850000|2021-06-29 19:27:30|||||||||2
1624994860000|2021-06-29 19:27:40|||||||||7
1624994870000|2021-06-29 19:27:50|||||||||5
1624994880000|2021-06-29 19:28:00|||||||||3
1624994890000|2021-06-29 19:28:10|||||||||6
1624994910000|2021-06-29 19:28:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1624994930000|2021-06-29 19:28:50|||||||||6
1624994960000|2021-06-29 19:29:20|||||||||3
1624994970000|2021-06-29 19:29:30|||||||||1
1624994990000|2021-06-29 19:29:50|||||||||5
1624995020000|2021-06-29 19:30:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1624995040000|2021-06-29 19:30:40|||||||||2
1624995080000|2021-06-29 19:31:20|||||||||4
1624995100000|2021-06-29 19:31:40|||||||||7
1624995130000|2021-06-29 19:32:10|||||||||5
1624995140000|2021-06-29 19:32:20|||||||||1
1624995150000|2021-06-29 19:32:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|34
1624995160000|2021-06-29 19:32:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1624995170000|2021-06-29 19:32:50|||||||||4
1624995190000|2021-06-29 19:33:10|||||||||11
1624995200000|2021-06-29 19:33:20|||||||||1
1624995210000|2021-06-29 19:33:30|||||||||4
1624995220000|2021-06-29 19:33:40|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|36
1624995230000|2021-06-29 19:33:50|||||||||2
1624995240000|2021-06-29 19:34:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1624995250000|2021-06-29 19:34:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|26
1624995260000|2021-06-29 19:34:20|||||||||1
1624995280000|2021-06-29 19:34:40|||||||||4
1624995320000|2021-06-29 19:35:20|||||||||1
1624995350000|2021-06-29 19:35:50|||||||||5
1624995370000|2021-06-29 19:36:10|||||||||2
1624995380000|2021-06-29 19:36:20|||||||||1
1624995400000|2021-06-29 19:36:40|||||||||5
1624995430000|2021-06-29 19:37:10|||||||||4
1624995440000|2021-06-29 19:37:20|||||||||1
1624995450000|2021-06-29 19:37:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|20
1624995460000|2021-06-29 19:37:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|7
1624995480000|2021-06-29 19:38:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|6
1624995500000|2021-06-29 19:38:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|12
1624995510000|2021-06-29 19:38:30|||||||||2
1624995540000|2021-06-29 19:39:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1624995550000|2021-06-29 19:39:10|||||||||5
1624995560000|2021-06-29 19:39:20|||||||||11
1624995580000|2021-06-29 19:39:40|||||||||1
1624995610000|2021-06-29 19:40:10|||||||||4
1624995620000|2021-06-29 19:40:20|||||||||7
1624995630000|2021-06-29 19:40:30|||||||||1
1624995660000|2021-06-29 19:41:00|||||||||1
1624995670000|2021-06-29 19:41:10|||||||||3
1624995720000|2021-06-29 19:42:00|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|10
1624995730000|2021-06-29 19:42:10|18.91|18.75|18.87|18.71|18.92|18.76|18.87|18.71|47
1624995740000|2021-06-29 19:42:20|18.88|18.72|18.92|18.76|18.92|18.76|18.87|18.71|9
1624995750000|2021-06-29 19:42:30|18.88|18.72|18.87|18.71|18.92|18.76|18.87|18.71|66
1624995760000|2021-06-29 19:42:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|68
1624995770000|2021-06-29 19:42:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|17
1624995780000|2021-06-29 19:43:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1624995790000|2021-06-29 19:43:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1624995810000|2021-06-29 19:43:30|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|42
1624995820000|2021-06-29 19:43:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1624995830000|2021-06-29 19:43:50|||||||||4
1624995850000|2021-06-29 19:44:10|||||||||1
1624995860000|2021-06-29 19:44:20|||||||||1
1624995880000|2021-06-29 19:44:40|||||||||1
1624995890000|2021-06-29 19:44:50|||||||||2
1624995900000|2021-06-29 19:45:00|||||||||1
1624995930000|2021-06-29 19:45:30|||||||||1
1624995950000|2021-06-29 19:45:50|||||||||1
1624996030000|2021-06-29 19:47:10|||||||||7
1624996070000|2021-06-29 19:47:50|||||||||4
1624996080000|2021-06-29 19:48:00|||||||||4
1624996090000|2021-06-29 19:48:10|||||||||1
1624996100000|2021-06-29 19:48:20|||||||||32
1624996110000|2021-06-29 19:48:30|||||||||38
1624996120000|2021-06-29 19:48:40|||||||||25
1624996130000|2021-06-29 19:48:50|||||||||1
1624996140000|2021-06-29 19:49:00|||||||||44
1624996150000|2021-06-29 19:49:10|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|81
1624996160000|2021-06-29 19:49:20|||||||||33
1624996170000|2021-06-29 19:49:30|||||||||28
1624996180000|2021-06-29 19:49:40|||||||||45
1624996190000|2021-06-29 19:49:50|||||||||25
1624996200000|2021-06-29 19:50:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|26
1624996210000|2021-06-29 19:50:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|10
1624996220000|2021-06-29 19:50:20|||||||||2
1624996230000|2021-06-29 19:50:30|||||||||5
1624996250000|2021-06-29 19:50:50|||||||||14
1624996260000|2021-06-29 19:51:00|||||||||3
1624996270000|2021-06-29 19:51:10|||||||||26
1624996280000|2021-06-29 19:51:20|||||||||57
1624996290000|2021-06-29 19:51:30|||||||||9
1624996300000|2021-06-29 19:51:40|||||||||21
1624996310000|2021-06-29 19:51:50|18.9|18.74|18.9|18.74|18.92|18.76|18.87|18.71|15
1624996320000|2021-06-29 19:52:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|26
1624996330000|2021-06-29 19:52:10|||||||||21
1624996340000|2021-06-29 19:52:20|||||||||3
1624996350000|2021-06-29 19:52:30|||||||||5
1624996360000|2021-06-29 19:52:40|||||||||7
1624996370000|2021-06-29 19:52:50|||||||||27
1624996380000|2021-06-29 19:53:00|||||||||16
1624996390000|2021-06-29 19:53:10|||||||||9
1624996400000|2021-06-29 19:53:20|||||||||17
1624996410000|2021-06-29 19:53:30|||||||||11
1624996430000|2021-06-29 19:53:50|||||||||8
1624996440000|2021-06-29 19:54:00|||||||||54
1624996460000|2021-06-29 19:54:20|||||||||17
1624996480000|2021-06-29 19:54:40|||||||||6
1624996490000|2021-06-29 19:54:50|||||||||6
1624996500000|2021-06-29 19:55:00|||||||||70
1624996510000|2021-06-29 19:55:10|||||||||41
1624996520000|2021-06-29 19:55:20|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|47
1624996530000|2021-06-29 19:55:30|18.84|18.68|18.86|18.7|18.87|18.71|18.84|18.68|130
1624996540000|2021-06-29 19:55:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|18
1624996550000|2021-06-29 19:55:50|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|39
1624996560000|2021-06-29 19:56:00|||||||||6
1624996570000|2021-06-29 19:56:10|||||||||1
1624996580000|2021-06-29 19:56:20|||||||||14
1624996600000|2021-06-29 19:56:40|||||||||2
1624996610000|2021-06-29 19:56:50|||||||||23
1624996620000|2021-06-29 19:57:00|||||||||23
1624996630000|2021-06-29 19:57:10|||||||||71
1624996640000|2021-06-29 19:57:20|||||||||33
1624996650000|2021-06-29 19:57:30|||||||||47
1624996660000|2021-06-29 19:57:40|||||||||149
1624996670000|2021-06-29 19:57:50|||||||||5
1624996680000|2021-06-29 19:58:00|||||||||68
1624996690000|2021-06-29 19:58:10|||||||||18
1624996700000|2021-06-29 19:58:20|||||||||22
1624996710000|2021-06-29 19:58:30|||||||||51
1624996720000|2021-06-29 19:58:40|||||||||88
1624996730000|2021-06-29 19:58:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|40
1624996740000|2021-06-29 19:59:00|||||||||33
1624996750000|2021-06-29 19:59:10|||||||||89
1624996760000|2021-06-29 19:59:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|133
1624996770000|2021-06-29 19:59:30|18.97|18.81|18.99|18.83|19.02|18.86|18.97|18.81|270
1624996780000|2021-06-29 19:59:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|577
1624996790000|2021-06-29 19:59:50|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|544
1624996800000|2021-06-29 20:00:00|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|291
1624996810000|2021-06-29 20:00:10|||||||||8
1624996820000|2021-06-29 20:00:20|||||||||5
1624996830000|2021-06-29 20:00:30|||||||||1
1624996840000|2021-06-29 20:00:40|||||||||5
1624996860000|2021-06-29 20:01:00|||||||||24
1624996870000|2021-06-29 20:01:10|||||||||7
1624996890000|2021-06-29 20:01:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|52
1624996900000|2021-06-29 20:01:40|||||||||58
1624996910000|2021-06-29 20:01:50|||||||||2
1624996920000|2021-06-29 20:02:00|||||||||25
1624996930000|2021-06-29 20:02:10|||||||||4
1624996940000|2021-06-29 20:02:20|||||||||12
1624996960000|2021-06-29 20:02:40|||||||||15
1624996970000|2021-06-29 20:02:50|||||||||14
1624996980000|2021-06-29 20:03:00|||||||||5
1624996990000|2021-06-29 20:03:10|||||||||44
1624997000000|2021-06-29 20:03:20|||||||||11
1624997010000|2021-06-29 20:03:30|||||||||1
1624997020000|2021-06-29 20:03:40|||||||||18
1624997030000|2021-06-29 20:03:50|||||||||30
1624997040000|2021-06-29 20:04:00|||||||||28
1624997050000|2021-06-29 20:04:10|||||||||20
1624997060000|2021-06-29 20:04:20|||||||||4
1624997070000|2021-06-29 20:04:30|||||||||6
1624997080000|2021-06-29 20:04:40|||||||||36
1624997090000|2021-06-29 20:04:50|||||||||32
1624997100000|2021-06-29 20:05:00|||||||||44
1624997110000|2021-06-29 20:05:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1624997120000|2021-06-29 20:05:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|64
1624997130000|2021-06-29 20:05:30|||||||||1
1624997140000|2021-06-29 20:05:40|||||||||1
1624997150000|2021-06-29 20:05:50|||||||||22
1624997160000|2021-06-29 20:06:00|||||||||4
1624997170000|2021-06-29 20:06:10|||||||||10
1624997190000|2021-06-29 20:06:30|||||||||7
1624997200000|2021-06-29 20:06:40|||||||||21
1624997210000|2021-06-29 20:06:50|||||||||9
1624997220000|2021-06-29 20:07:00|||||||||2
1624997230000|2021-06-29 20:07:10|||||||||5
1624997240000|2021-06-29 20:07:20|||||||||79
1624997250000|2021-06-29 20:07:30|||||||||23
1624997260000|2021-06-29 20:07:40|||||||||36
1624997280000|2021-06-29 20:08:00|||||||||1
1624997290000|2021-06-29 20:08:10|||||||||1
1624997300000|2021-06-29 20:08:20|||||||||5
1624997310000|2021-06-29 20:08:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|30
1624997320000|2021-06-29 20:08:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1624997330000|2021-06-29 20:08:50|||||||||38
1624997340000|2021-06-29 20:09:00|||||||||9
1624997350000|2021-06-29 20:09:10|||||||||1
1624997360000|2021-06-29 20:09:20|||||||||19
1624997370000|2021-06-29 20:09:30|||||||||9
1624997380000|2021-06-29 20:09:40|||||||||1
1624997390000|2021-06-29 20:09:50|||||||||5
1624997400000|2021-06-29 20:10:00|||||||||3
1624997410000|2021-06-29 20:10:10|||||||||9
1624997420000|2021-06-29 20:10:20|||||||||6
1624997430000|2021-06-29 20:10:30|||||||||6
1624997440000|2021-06-29 20:10:40|||||||||16
1624997450000|2021-06-29 20:10:50|||||||||3
1624997460000|2021-06-29 20:11:00|||||||||6
1624997470000|2021-06-29 20:11:10|||||||||4
1624997480000|2021-06-29 20:11:20|||||||||4
1624997490000|2021-06-29 20:11:30|||||||||2
1624997500000|2021-06-29 20:11:40|||||||||3
1624997510000|2021-06-29 20:11:50|||||||||2
1624997520000|2021-06-29 20:12:00|||||||||2
1624997530000|2021-06-29 20:12:10|||||||||4
1624997540000|2021-06-29 20:12:20|||||||||3
1624997550000|2021-06-29 20:12:30|||||||||1
1624997560000|2021-06-29 20:12:40|||||||||4
1624997570000|2021-06-29 20:12:50|||||||||9
1624997580000|2021-06-29 20:13:00|||||||||48
1624997590000|2021-06-29 20:13:10|||||||||42
1624997600000|2021-06-29 20:13:20|||||||||28
1624997610000|2021-06-29 20:13:30|||||||||12
1624997620000|2021-06-29 20:13:40|||||||||9
1624997630000|2021-06-29 20:13:50|||||||||25
1624998660000|2021-06-29 20:31:00|||||||||390
1624998800000|2021-06-29 20:33:20|||||||||1
1624998860000|2021-06-29 20:34:20|||||||||5
1624998900000|2021-06-29 20:35:00|||||||||2
1624998920000|2021-06-29 20:35:20|||||||||3
1624998930000|2021-06-29 20:35:30|||||||||3
1624998940000|2021-06-29 20:35:40|||||||||6
1624998950000|2021-06-29 20:35:50|||||||||3
1624998970000|2021-06-29 20:36:10|||||||||4
1624998980000|2021-06-29 20:36:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1624999000000|2021-06-29 20:36:40|||||||||4
1624999020000|2021-06-29 20:37:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1624999030000|2021-06-29 20:37:10|||||||||2
1624999040000|2021-06-29 20:37:20|||||||||3
1624999050000|2021-06-29 20:37:30|||||||||7
1624999060000|2021-06-29 20:37:40|||||||||1
1624999070000|2021-06-29 20:37:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1624999080000|2021-06-29 20:38:00|||||||||4
1624999090000|2021-06-29 20:38:10|||||||||7
1624999120000|2021-06-29 20:38:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624999130000|2021-06-29 20:38:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1624999140000|2021-06-29 20:39:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|0
1624999170000|2021-06-29 20:39:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624999190000|2021-06-29 20:39:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1624999200000|2021-06-29 20:40:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|1
1624999260000|2021-06-29 20:41:00|||||||||1
1624999460000|2021-06-29 20:44:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|4
1624999850000|2021-06-29 20:50:50|||||||||1
1625000020000|2021-06-29 20:53:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625000040000|2021-06-29 20:54:00|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|0
1625000050000|2021-06-29 20:54:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625000060000|2021-06-29 20:54:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1625000070000|2021-06-29 20:54:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1625000090000|2021-06-29 20:54:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|41
1625000140000|2021-06-29 20:55:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|0
1625000150000|2021-06-29 20:55:50|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|0
1625000160000|2021-06-29 20:56:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1625000170000|2021-06-29 20:56:10|||||||||2
1625000200000|2021-06-29 20:56:40|||||||||2
1625000210000|2021-06-29 20:56:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625000220000|2021-06-29 20:57:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|0
1625000240000|2021-06-29 20:57:20|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|0
1625000250000|2021-06-29 20:57:30|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1625000260000|2021-06-29 20:57:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625000350000|2021-06-29 20:59:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1625000370000|2021-06-29 20:59:30|||||||||3
1625000380000|2021-06-29 20:59:40|||||||||5
1625000390000|2021-06-29 20:59:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|24
1625004000000|2021-06-29 22:00:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1625004020000|2021-06-29 22:00:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1625004190000|2021-06-29 22:03:10|||||||||10
1625004280000|2021-06-29 22:04:40|||||||||5
1625004360000|2021-06-29 22:06:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1625005470000|2021-06-29 22:24:30|||||||||1
1625005490000|2021-06-29 22:24:50|||||||||1
1625005500000|2021-06-29 22:25:00|||||||||2
1625005510000|2021-06-29 22:25:10|||||||||1
1625005530000|2021-06-29 22:25:30|||||||||1
1625005540000|2021-06-29 22:25:40|||||||||1
1625005550000|2021-06-29 22:25:50|||||||||1
1625005570000|2021-06-29 22:26:10|||||||||1
1625005580000|2021-06-29 22:26:20|||||||||1
1625005590000|2021-06-29 22:26:30|||||||||2
1625005600000|2021-06-29 22:26:40|||||||||2
1625005610000|2021-06-29 22:26:50|||||||||8
1625007180000|2021-06-29 22:53:00|||||||||2
1625007420000|2021-06-29 22:57:00|||||||||1
1625008470000|2021-06-29 23:14:30|||||||||1
1625008790000|2021-06-29 23:19:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1625008800000|2021-06-29 23:20:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1625009050000|2021-06-29 23:24:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625009080000|2021-06-29 23:24:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1625009310000|2021-06-29 23:28:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625009730000|2021-06-29 23:35:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1625009850000|2021-06-29 23:37:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625009860000|2021-06-29 23:37:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1625009980000|2021-06-29 23:39:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|93
1625010730000|2021-06-29 23:52:10|||||||||1
1625010740000|2021-06-29 23:52:20|||||||||1
1625010860000|2021-06-29 23:54:20|||||||||1
1625010870000|2021-06-29 23:54:30|||||||||2
1625010890000|2021-06-29 23:54:50|||||||||1
1625010960000|2021-06-29 23:56:00|||||||||2
1625011020000|2021-06-29 23:57:00|||||||||1
1625011030000|2021-06-29 23:57:10|||||||||1
1625011080000|2021-06-29 23:58:00|||||||||4
1625011100000|2021-06-29 23:58:20|||||||||3
1625011110000|2021-06-29 23:58:30|||||||||1
1625011120000|2021-06-29 23:58:40|||||||||1
1625011200000|2021-06-30 00:00:00|||||||||5
1625011260000|2021-06-30 00:01:00|||||||||1
1625011300000|2021-06-30 00:01:40|||||||||3
1625011320000|2021-06-30 00:02:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1625011360000|2021-06-30 00:02:40|||||||||1
1625011470000|2021-06-30 00:04:30|||||||||1
1625011550000|2021-06-30 00:05:50|||||||||1
1625011800000|2021-06-30 00:10:00|||||||||1
1625012120000|2021-06-30 00:15:20|||||||||7
1625012140000|2021-06-30 00:15:40|||||||||1
1625012150000|2021-06-30 00:15:50|||||||||1
1625012160000|2021-06-30 00:16:00|||||||||2
1625012190000|2021-06-30 00:16:30|||||||||1
1625012200000|2021-06-30 00:16:40|||||||||1
1625012220000|2021-06-30 00:17:00|||||||||1
1625012230000|2021-06-30 00:17:10|||||||||6
1625012250000|2021-06-30 00:17:30|||||||||5
1625012270000|2021-06-30 00:17:50|||||||||1
1625012350000|2021-06-30 00:19:10|||||||||2
1625012370000|2021-06-30 00:19:30|||||||||1
1625012420000|2021-06-30 00:20:20|||||||||1
1625012910000|2021-06-30 00:28:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|12
1625012920000|2021-06-30 00:28:40|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|25
1625012930000|2021-06-30 00:28:50|||||||||2
1625012950000|2021-06-30 00:29:10|||||||||7
1625013070000|2021-06-30 00:31:10|||||||||3
1625013180000|2021-06-30 00:33:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1625013290000|2021-06-30 00:34:50|||||||||1
1625013840000|2021-06-30 00:44:00|||||||||1
1625014500000|2021-06-30 00:55:00|||||||||1
1625018300000|2021-06-30 01:58:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|38
1625019630000|2021-06-30 02:20:30|||||||||1
1625019760000|2021-06-30 02:22:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1625020430000|2021-06-30 02:33:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1625021170000|2021-06-30 02:46:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1625021630000|2021-06-30 02:53:50|||||||||1
1625021640000|2021-06-30 02:54:00|||||||||2
1625023840000|2021-06-30 03:30:40|||||||||1
1625023870000|2021-06-30 03:31:10|||||||||1
1625023890000|2021-06-30 03:31:30|||||||||1
1625024970000|2021-06-30 03:49:30|||||||||4
1625024990000|2021-06-30 03:49:50|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|20
1625026490000|2021-06-30 04:14:50|||||||||3
1625028050000|2021-06-30 04:40:50|||||||||1
1625028110000|2021-06-30 04:41:50|||||||||1
1625029200000|2021-06-30 05:00:00|||||||||9
1625029380000|2021-06-30 05:03:00|||||||||6
1625029730000|2021-06-30 05:08:50|||||||||2
1625029980000|2021-06-30 05:13:00|||||||||1
1625031360000|2021-06-30 05:36:00|||||||||2
1625032190000|2021-06-30 05:49:50|||||||||3
1625032210000|2021-06-30 05:50:10|||||||||1
1625032330000|2021-06-30 05:52:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|8
1625032970000|2021-06-30 06:02:50|||||||||1
1625033030000|2021-06-30 06:03:50|||||||||1
1625033380000|2021-06-30 06:09:40|||||||||10
1625033410000|2021-06-30 06:10:10|||||||||2
1625033440000|2021-06-30 06:10:40|||||||||1
1625033540000|2021-06-30 06:12:20|||||||||4
1625033550000|2021-06-30 06:12:30|||||||||10
1625034390000|2021-06-30 06:26:30|||||||||1
1625034570000|2021-06-30 06:29:30|||||||||9
1625034580000|2021-06-30 06:29:40|||||||||9
1625034690000|2021-06-30 06:31:30|||||||||5
1625034720000|2021-06-30 06:32:00|||||||||1
1625034750000|2021-06-30 06:32:30|||||||||2
1625034770000|2021-06-30 06:32:50|||||||||18
1625035160000|2021-06-30 06:39:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1625035250000|2021-06-30 06:40:50|||||||||3
1625035620000|2021-06-30 06:47:00|||||||||1
1625036190000|2021-06-30 06:56:30|||||||||1
1625036210000|2021-06-30 06:56:50|||||||||43
1625036390000|2021-06-30 06:59:50|||||||||4
1625036440000|2021-06-30 07:00:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1625036670000|2021-06-30 07:04:30|||||||||50
1625036720000|2021-06-30 07:05:20|||||||||9
1625036890000|2021-06-30 07:08:10|||||||||15
1625036910000|2021-06-30 07:08:30|||||||||1
1625037000000|2021-06-30 07:10:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|26
1625037010000|2021-06-30 07:10:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1625037440000|2021-06-30 07:17:20|||||||||50
1625037720000|2021-06-30 07:22:00|||||||||1
1625037960000|2021-06-30 07:26:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625038610000|2021-06-30 07:36:50|||||||||25
1625038670000|2021-06-30 07:37:50|||||||||35
1625039180000|2021-06-30 07:46:20|||||||||1
1625039420000|2021-06-30 07:50:20|||||||||1
1625039450000|2021-06-30 07:50:50|||||||||1
1625039670000|2021-06-30 07:54:30|||||||||5
1625039680000|2021-06-30 07:54:40|||||||||2
1625040010000|2021-06-30 08:00:10|||||||||1
1625040160000|2021-06-30 08:02:40|||||||||1
1625040170000|2021-06-30 08:02:50|||||||||2
1625040260000|2021-06-30 08:04:20|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|17
1625040270000|2021-06-30 08:04:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|4
1625040350000|2021-06-30 08:05:50|||||||||1
1625040370000|2021-06-30 08:06:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1625040380000|2021-06-30 08:06:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625040480000|2021-06-30 08:08:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1625040490000|2021-06-30 08:08:10|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|12
1625040510000|2021-06-30 08:08:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1625040520000|2021-06-30 08:08:40|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|6
1625040530000|2021-06-30 08:08:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625040540000|2021-06-30 08:09:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|6
1625040550000|2021-06-30 08:09:10|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|1
1625040560000|2021-06-30 08:09:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1625040570000|2021-06-30 08:09:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1625040610000|2021-06-30 08:10:10|||||||||1
1625040640000|2021-06-30 08:10:40|||||||||1
1625040670000|2021-06-30 08:11:10|||||||||1
1625040680000|2021-06-30 08:11:20|||||||||7
1625040690000|2021-06-30 08:11:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1625040700000|2021-06-30 08:11:40|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|16
1625040720000|2021-06-30 08:12:00|||||||||10
1625040740000|2021-06-30 08:12:20|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|7
1625040750000|2021-06-30 08:12:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|2
1625040760000|2021-06-30 08:12:40|18.92|18.76|18.95|18.79|18.95|18.79|18.91|18.75|26
1625040780000|2021-06-30 08:13:00|||||||||2
1625040840000|2021-06-30 08:14:00|||||||||2
1625040880000|2021-06-30 08:14:40|||||||||1
1625040890000|2021-06-30 08:14:50|||||||||1
1625040900000|2021-06-30 08:15:00|||||||||1
1625040910000|2021-06-30 08:15:10|18.97|18.81|19|18.84|19|18.84|18.97|18.81|18
1625040920000|2021-06-30 08:15:20|||||||||4
1625040950000|2021-06-30 08:15:50|||||||||3
1625040990000|2021-06-30 08:16:30|||||||||1
1625041010000|2021-06-30 08:16:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1625041090000|2021-06-30 08:18:10|||||||||1
1625041120000|2021-06-30 08:18:40|||||||||3
1625041140000|2021-06-30 08:19:00|||||||||5
1625041150000|2021-06-30 08:19:10|18.99|18.83|19|18.84|19|18.84|18.99|18.83|1
1625041160000|2021-06-30 08:19:20|||||||||16
1625041180000|2021-06-30 08:19:40|||||||||1
1625041200000|2021-06-30 08:20:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1625041250000|2021-06-30 08:20:50|||||||||1
1625041270000|2021-06-30 08:21:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1625041310000|2021-06-30 08:21:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1625041320000|2021-06-30 08:22:00|||||||||2
1625041330000|2021-06-30 08:22:10|||||||||1
1625041380000|2021-06-30 08:23:00|||||||||1
1625041400000|2021-06-30 08:23:20|||||||||14
1625041410000|2021-06-30 08:23:30|||||||||1
1625041440000|2021-06-30 08:24:00|||||||||3
1625041480000|2021-06-30 08:24:40|||||||||1
1625041500000|2021-06-30 08:25:00|||||||||1
1625041510000|2021-06-30 08:25:10|||||||||1
1625041530000|2021-06-30 08:25:30|||||||||2
1625041550000|2021-06-30 08:25:50|||||||||2
1625041560000|2021-06-30 08:26:00|||||||||1
1625041570000|2021-06-30 08:26:10|||||||||3
1625041590000|2021-06-30 08:26:30|||||||||1
1625041610000|2021-06-30 08:26:50|||||||||9
1625041630000|2021-06-30 08:27:10|||||||||3
1625041900000|2021-06-30 08:31:40|||||||||1
1625042090000|2021-06-30 08:34:50|||||||||2
1625042130000|2021-06-30 08:35:30|||||||||2
1625042360000|2021-06-30 08:39:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|37
1625042370000|2021-06-30 08:39:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1625042460000|2021-06-30 08:41:00|||||||||2
1625042480000|2021-06-30 08:41:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|22
1625042490000|2021-06-30 08:41:30|||||||||1
1625042570000|2021-06-30 08:42:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|26
1625042580000|2021-06-30 08:43:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1625042590000|2021-06-30 08:43:10|19.05|18.89|19.04|18.88|19.05|18.89|19.03|18.87|8
1625042600000|2021-06-30 08:43:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1625042630000|2021-06-30 08:43:50|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|3
1625042660000|2021-06-30 08:44:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1625042670000|2021-06-30 08:44:30|||||||||1
1625042690000|2021-06-30 08:44:50|||||||||1
1625042710000|2021-06-30 08:45:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1625042720000|2021-06-30 08:45:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|8
1625042730000|2021-06-30 08:45:30|||||||||2
1625042740000|2021-06-30 08:45:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1625042770000|2021-06-30 08:46:10|||||||||2
1625042780000|2021-06-30 08:46:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1625042810000|2021-06-30 08:46:50|||||||||3
1625042830000|2021-06-30 08:47:10|||||||||1
1625042880000|2021-06-30 08:48:00|||||||||2
1625042930000|2021-06-30 08:48:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1625042960000|2021-06-30 08:49:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1625042990000|2021-06-30 08:49:50|||||||||1
1625043010000|2021-06-30 08:50:10|||||||||1
1625043070000|2021-06-30 08:51:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|9
1625043080000|2021-06-30 08:51:20|||||||||2
1625043100000|2021-06-30 08:51:40|||||||||1
1625043140000|2021-06-30 08:52:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1625043170000|2021-06-30 08:52:50|||||||||2
1625043200000|2021-06-30 08:53:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|18
1625043230000|2021-06-30 08:53:50|||||||||35
1625043250000|2021-06-30 08:54:10|||||||||4
1625043280000|2021-06-30 08:54:40|||||||||2
1625043300000|2021-06-30 08:55:00|||||||||3
1625043310000|2021-06-30 08:55:10|||||||||11
1625043340000|2021-06-30 08:55:40|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|12
1625043350000|2021-06-30 08:55:50|||||||||2
1625043370000|2021-06-30 08:56:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|8
1625043380000|2021-06-30 08:56:20|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|2
1625043390000|2021-06-30 08:56:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|44
1625043400000|2021-06-30 08:56:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1625043410000|2021-06-30 08:56:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1625043420000|2021-06-30 08:57:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1625043470000|2021-06-30 08:57:50|||||||||10
1625043480000|2021-06-30 08:58:00|||||||||25
1625043510000|2021-06-30 08:58:30|||||||||30
1625043520000|2021-06-30 08:58:40|||||||||4
1625043540000|2021-06-30 08:59:00|||||||||3
1625043600000|2021-06-30 09:00:00|||||||||1
1625043620000|2021-06-30 09:00:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1625043660000|2021-06-30 09:01:00|||||||||6
1625043670000|2021-06-30 09:01:10|||||||||1
1625043690000|2021-06-30 09:01:30|||||||||1
1625043700000|2021-06-30 09:01:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|43
1625043720000|2021-06-30 09:02:00|||||||||2
1625043740000|2021-06-30 09:02:20|||||||||4
1625043750000|2021-06-30 09:02:30|||||||||2
1625043760000|2021-06-30 09:02:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|33
1625043770000|2021-06-30 09:02:50|||||||||3
1625043790000|2021-06-30 09:03:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1625043810000|2021-06-30 09:03:30|||||||||2
1625043820000|2021-06-30 09:03:40|||||||||3
1625043830000|2021-06-30 09:03:50|||||||||1
1625043850000|2021-06-30 09:04:10|||||||||27
1625043860000|2021-06-30 09:04:20|||||||||9
1625043880000|2021-06-30 09:04:40|||||||||21
1625043890000|2021-06-30 09:04:50|||||||||4
1625043930000|2021-06-30 09:05:30|||||||||2
1625043950000|2021-06-30 09:05:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1625043970000|2021-06-30 09:06:10|||||||||1
1625044030000|2021-06-30 09:07:10|||||||||1
1625044060000|2021-06-30 09:07:40|||||||||1
1625044070000|2021-06-30 09:07:50|||||||||14
1625044160000|2021-06-30 09:09:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1625044230000|2021-06-30 09:10:30|||||||||7
1625044240000|2021-06-30 09:10:40|||||||||3
1625044280000|2021-06-30 09:11:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|27
1625044290000|2021-06-30 09:11:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1625044310000|2021-06-30 09:11:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625044320000|2021-06-30 09:12:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1625044330000|2021-06-30 09:12:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1625044350000|2021-06-30 09:12:30|||||||||1
1625044360000|2021-06-30 09:12:40|||||||||3
1625044370000|2021-06-30 09:12:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|23
1625044400000|2021-06-30 09:13:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|43
1625044430000|2021-06-30 09:13:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1625044440000|2021-06-30 09:14:00|||||||||1
1625044450000|2021-06-30 09:14:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1625044460000|2021-06-30 09:14:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|3
1625044470000|2021-06-30 09:14:30|||||||||6
1625044520000|2021-06-30 09:15:20|||||||||2
1625044540000|2021-06-30 09:15:40|||||||||4
1625044580000|2021-06-30 09:16:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1625044600000|2021-06-30 09:16:40|||||||||1
1625044620000|2021-06-30 09:17:00|||||||||5
1625044650000|2021-06-30 09:17:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1625044670000|2021-06-30 09:17:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|30
1625044710000|2021-06-30 09:18:30|||||||||1
1625044750000|2021-06-30 09:19:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1625044760000|2021-06-30 09:19:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1625044860000|2021-06-30 09:21:00|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|1
1625044880000|2021-06-30 09:21:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|33
1625044890000|2021-06-30 09:21:30|||||||||20
1625044920000|2021-06-30 09:22:00|||||||||1
1625045030000|2021-06-30 09:23:50|||||||||5
1625045090000|2021-06-30 09:24:50|||||||||3
1625045120000|2021-06-30 09:25:20|||||||||1
1625045160000|2021-06-30 09:26:00|||||||||10
1625045230000|2021-06-30 09:27:10|||||||||1
1625045310000|2021-06-30 09:28:30|||||||||1
1625045340000|2021-06-30 09:29:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1625045390000|2021-06-30 09:29:50|||||||||5
1625045410000|2021-06-30 09:30:10|19.17|19.01|19.16|19|19.18|19.02|19.16|19|5
1625045420000|2021-06-30 09:30:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1625045440000|2021-06-30 09:30:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1625045450000|2021-06-30 09:30:50|19.13|18.97|19.16|19|19.16|19|19.13|18.97|6
1625045460000|2021-06-30 09:31:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|71
1625045470000|2021-06-30 09:31:10|||||||||10
1625045480000|2021-06-30 09:31:20|||||||||3
1625045490000|2021-06-30 09:31:30|||||||||1
1625045500000|2021-06-30 09:31:40|||||||||3
1625045890000|2021-06-30 09:38:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|31
1625045900000|2021-06-30 09:38:20|||||||||3
1625045940000|2021-06-30 09:39:00|19.14|18.98|19.13|18.97|19.16|19|19.13|18.97|22
1625045980000|2021-06-30 09:39:40|||||||||1
1625046030000|2021-06-30 09:40:30|||||||||1
1625046070000|2021-06-30 09:41:10|||||||||1
1625046100000|2021-06-30 09:41:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1625046200000|2021-06-30 09:43:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1625046250000|2021-06-30 09:44:10|||||||||1
1625046320000|2021-06-30 09:45:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1625046330000|2021-06-30 09:45:30|||||||||1
1625046360000|2021-06-30 09:46:00|||||||||2
1625046380000|2021-06-30 09:46:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|11
1625046390000|2021-06-30 09:46:30|||||||||1
1625046430000|2021-06-30 09:47:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|53
1625046600000|2021-06-30 09:50:00|||||||||1
1625046610000|2021-06-30 09:50:10|||||||||2
1625046630000|2021-06-30 09:50:30|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|3
1625046650000|2021-06-30 09:50:50|||||||||3
1625046690000|2021-06-30 09:51:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|45
1625046710000|2021-06-30 09:51:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625046830000|2021-06-30 09:53:50|19.07|18.91|19.05|18.89|19.08|18.92|19.05|18.89|69
1625046920000|2021-06-30 09:55:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|16
1625046960000|2021-06-30 09:56:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|4
1625046970000|2021-06-30 09:56:10|||||||||1
1625047070000|2021-06-30 09:57:50|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|4
1625047180000|2021-06-30 09:59:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|3
1625047210000|2021-06-30 10:00:10|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1625047300000|2021-06-30 10:01:40|||||||||6
1625047320000|2021-06-30 10:02:00|||||||||1
1625047330000|2021-06-30 10:02:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1625047340000|2021-06-30 10:02:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|52
1625047350000|2021-06-30 10:02:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1625047360000|2021-06-30 10:02:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1625047370000|2021-06-30 10:02:50|||||||||1
1625047420000|2021-06-30 10:03:40|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|13
1625047450000|2021-06-30 10:04:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1625047460000|2021-06-30 10:04:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1625047470000|2021-06-30 10:04:30|19.03|18.87|19.01|18.85|19.03|18.87|19|18.84|0
1625047480000|2021-06-30 10:04:40|19.03|18.87|19.03|18.87|19.05|18.89|19.01|18.85|1
1625047490000|2021-06-30 10:04:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1625047500000|2021-06-30 10:05:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1625047520000|2021-06-30 10:05:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1625047530000|2021-06-30 10:05:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1625047540000|2021-06-30 10:05:40|19.05|18.89|19.04|18.88|19.05|18.89|19.03|18.87|0
1625047550000|2021-06-30 10:05:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1625047560000|2021-06-30 10:06:00|||||||||3
1625047590000|2021-06-30 10:06:30|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|4
1625047600000|2021-06-30 10:06:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1625047710000|2021-06-30 10:08:30|18.98|18.82|19|18.84|19|18.84|18.95|18.79|16
1625047740000|2021-06-30 10:09:00|||||||||1
1625047870000|2021-06-30 10:11:10|||||||||3
1625047890000|2021-06-30 10:11:30|||||||||1
1625047910000|2021-06-30 10:11:50|||||||||3
1625048140000|2021-06-30 10:15:40|||||||||1
1625048320000|2021-06-30 10:18:40|||||||||3
1625048350000|2021-06-30 10:19:10|||||||||2
1625048540000|2021-06-30 10:22:20|||||||||3
1625048560000|2021-06-30 10:22:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|28
1625048570000|2021-06-30 10:22:50|||||||||3
1625048580000|2021-06-30 10:23:00|||||||||5
1625048750000|2021-06-30 10:25:50|||||||||1
1625048980000|2021-06-30 10:29:40|||||||||18
1625049050000|2021-06-30 10:30:50|||||||||6
1625049270000|2021-06-30 10:34:30|||||||||1
1625049290000|2021-06-30 10:34:50|19|18.84|19|18.84|19|18.84|19|18.84|3
1625049300000|2021-06-30 10:35:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|3
1625049350000|2021-06-30 10:35:50|19|18.84|19|18.84|19|18.84|19|18.84|1
1625049400000|2021-06-30 10:36:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|10
1625049430000|2021-06-30 10:37:10|||||||||3
1625049590000|2021-06-30 10:39:50|||||||||3
1625049980000|2021-06-30 10:46:20|||||||||1
1625050090000|2021-06-30 10:48:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1625050120000|2021-06-30 10:48:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|9
1625050140000|2021-06-30 10:49:00|19|18.84|19|18.84|19|18.84|19|18.84|20
1625050150000|2021-06-30 10:49:10|||||||||3
1625050180000|2021-06-30 10:49:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|8
1625050200000|2021-06-30 10:50:00|||||||||1
1625050230000|2021-06-30 10:50:30|19|18.84|19|18.84|19|18.84|19|18.84|1
1625050240000|2021-06-30 10:50:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|1
1625050300000|2021-06-30 10:51:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1625050320000|2021-06-30 10:52:00|||||||||1
1625050440000|2021-06-30 10:54:00|||||||||1
1625050490000|2021-06-30 10:54:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1625050530000|2021-06-30 10:55:30|18.99|18.83|19|18.84|19|18.84|18.99|18.83|2
1625050580000|2021-06-30 10:56:20|||||||||1
1625050820000|2021-06-30 11:00:20|18.97|18.81|19|18.84|19|18.84|18.97|18.81|15
1625050870000|2021-06-30 11:01:10|||||||||2
1625050890000|2021-06-30 11:01:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|1
1625050940000|2021-06-30 11:02:20|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1625050980000|2021-06-30 11:03:00|||||||||1
1625051100000|2021-06-30 11:05:00|||||||||1
1625051150000|2021-06-30 11:05:50|19|18.84|19|18.84|19|18.84|19|18.84|14
1625051220000|2021-06-30 11:07:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|21
1625051250000|2021-06-30 11:07:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|8
1625051270000|2021-06-30 11:07:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1625051280000|2021-06-30 11:08:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1625051290000|2021-06-30 11:08:10|19|18.84|19|18.84|19|18.84|19|18.84|5
1625051320000|2021-06-30 11:08:40|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|2
1625051360000|2021-06-30 11:09:20|||||||||1
1625051550000|2021-06-30 11:12:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|11
1625051560000|2021-06-30 11:12:40|||||||||5
1625051570000|2021-06-30 11:12:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|26
1625051590000|2021-06-30 11:13:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1625051690000|2021-06-30 11:14:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1625051880000|2021-06-30 11:18:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|1
1625051890000|2021-06-30 11:18:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1625051930000|2021-06-30 11:18:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|21
1625052020000|2021-06-30 11:20:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625052030000|2021-06-30 11:20:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1625052040000|2021-06-30 11:20:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1625052050000|2021-06-30 11:20:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1625052060000|2021-06-30 11:21:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1625052080000|2021-06-30 11:21:20|||||||||1
1625052090000|2021-06-30 11:21:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1625052340000|2021-06-30 11:25:40|||||||||1
1625052350000|2021-06-30 11:25:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1625052460000|2021-06-30 11:27:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1625052480000|2021-06-30 11:28:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1625052490000|2021-06-30 11:28:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1625052500000|2021-06-30 11:28:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1625052550000|2021-06-30 11:29:10|||||||||4
1625052570000|2021-06-30 11:29:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|3
1625052610000|2021-06-30 11:30:10|||||||||8
1625052630000|2021-06-30 11:30:30|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|4
1625052640000|2021-06-30 11:30:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1625052650000|2021-06-30 11:30:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1625052730000|2021-06-30 11:32:10|||||||||10
1625052760000|2021-06-30 11:32:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1625052780000|2021-06-30 11:33:00|||||||||1
1625052790000|2021-06-30 11:33:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1625052830000|2021-06-30 11:33:50|||||||||1
1625052960000|2021-06-30 11:36:00|||||||||1
1625052980000|2021-06-30 11:36:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1625052990000|2021-06-30 11:36:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1625053030000|2021-06-30 11:37:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1625053090000|2021-06-30 11:38:10|||||||||1
1625053290000|2021-06-30 11:41:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1625053310000|2021-06-30 11:41:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1625053330000|2021-06-30 11:42:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1625053340000|2021-06-30 11:42:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1625053370000|2021-06-30 11:42:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1625053400000|2021-06-30 11:43:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1625053450000|2021-06-30 11:44:10|||||||||1
1625053610000|2021-06-30 11:46:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1625053680000|2021-06-30 11:48:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|13
1625053690000|2021-06-30 11:48:10|||||||||7
1625053700000|2021-06-30 11:48:20|||||||||17
1625053710000|2021-06-30 11:48:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1625053720000|2021-06-30 11:48:40|||||||||11
1625053730000|2021-06-30 11:48:50|||||||||20
1625053740000|2021-06-30 11:49:00|||||||||23
1625053750000|2021-06-30 11:49:10|||||||||22
1625053760000|2021-06-30 11:49:20|||||||||3
1625053770000|2021-06-30 11:49:30|||||||||17
1625053780000|2021-06-30 11:49:40|||||||||4
1625053790000|2021-06-30 11:49:50|||||||||18
1625053800000|2021-06-30 11:50:00|||||||||7
1625053810000|2021-06-30 11:50:10|||||||||23
1625053820000|2021-06-30 11:50:20|||||||||15
1625053830000|2021-06-30 11:50:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|25
1625053840000|2021-06-30 11:50:40|||||||||29
1625053850000|2021-06-30 11:50:50|18.98|18.82|19|18.84|19|18.84|18.98|18.82|15
1625053860000|2021-06-30 11:51:00|||||||||6
1625053870000|2021-06-30 11:51:10|||||||||27
1625053880000|2021-06-30 11:51:20|||||||||11
1625053890000|2021-06-30 11:51:30|||||||||16
1625053900000|2021-06-30 11:51:40|||||||||22
1625053910000|2021-06-30 11:51:50|||||||||29
1625053920000|2021-06-30 11:52:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|79
1625053930000|2021-06-30 11:52:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1625053940000|2021-06-30 11:52:20|||||||||21
1625053950000|2021-06-30 11:52:30|||||||||9
1625053960000|2021-06-30 11:52:40|||||||||25
1625053970000|2021-06-30 11:52:50|||||||||14
1625053980000|2021-06-30 11:53:00|||||||||22
1625053990000|2021-06-30 11:53:10|||||||||23
1625054000000|2021-06-30 11:53:20|||||||||17
1625054010000|2021-06-30 11:53:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|101
1625054020000|2021-06-30 11:53:40|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|79
1625054030000|2021-06-30 11:53:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1625054040000|2021-06-30 11:54:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1625054050000|2021-06-30 11:54:10|||||||||23
1625054060000|2021-06-30 11:54:20|||||||||16
1625054070000|2021-06-30 11:54:30|||||||||22
1625054080000|2021-06-30 11:54:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|132
1625054090000|2021-06-30 11:54:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|30
1625054100000|2021-06-30 11:55:00|||||||||4
1625054110000|2021-06-30 11:55:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|39
1625054120000|2021-06-30 11:55:20|||||||||23
1625054130000|2021-06-30 11:55:30|||||||||14
1625054140000|2021-06-30 11:55:40|||||||||26
1625054150000|2021-06-30 11:55:50|||||||||20
1625054160000|2021-06-30 11:56:00|||||||||3
1625054170000|2021-06-30 11:56:10|||||||||27
1625054190000|2021-06-30 11:56:30|||||||||9
1625054200000|2021-06-30 11:56:40|||||||||18
1625054210000|2021-06-30 11:56:50|||||||||9
1625054220000|2021-06-30 11:57:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|68
1625054230000|2021-06-30 11:57:10|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|5
1625054240000|2021-06-30 11:57:20|||||||||9
1625054250000|2021-06-30 11:57:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|62
1625054260000|2021-06-30 11:57:40|||||||||1
1625054270000|2021-06-30 11:57:50|||||||||12
1625054340000|2021-06-30 11:59:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1625054400000|2021-06-30 12:00:00|||||||||1
1625054420000|2021-06-30 12:00:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1625054490000|2021-06-30 12:01:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1625054500000|2021-06-30 12:01:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1625054520000|2021-06-30 12:02:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1625054530000|2021-06-30 12:02:10|||||||||1
1625054550000|2021-06-30 12:02:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1625054580000|2021-06-30 12:03:00|||||||||1
1625054630000|2021-06-30 12:03:50|||||||||9
1625054710000|2021-06-30 12:05:10|||||||||1
1625054720000|2021-06-30 12:05:20|||||||||2
1625054730000|2021-06-30 12:05:30|||||||||2
1625054740000|2021-06-30 12:05:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1625054750000|2021-06-30 12:05:50|||||||||1
1625054760000|2021-06-30 12:06:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1625054770000|2021-06-30 12:06:10|||||||||2
1625054780000|2021-06-30 12:06:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1625054800000|2021-06-30 12:06:40|||||||||2
1625054820000|2021-06-30 12:07:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1625054830000|2021-06-30 12:07:10|||||||||2
1625054840000|2021-06-30 12:07:20|||||||||14
1625054850000|2021-06-30 12:07:30|||||||||2
1625054870000|2021-06-30 12:07:50|||||||||1
1625054950000|2021-06-30 12:09:10|||||||||1
1625055000000|2021-06-30 12:10:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|32
1625055010000|2021-06-30 12:10:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1625055240000|2021-06-30 12:14:00|||||||||6
1625055250000|2021-06-30 12:14:10|||||||||9
1625055270000|2021-06-30 12:14:30|||||||||8
1625055280000|2021-06-30 12:14:40|||||||||1
1625055290000|2021-06-30 12:14:50|||||||||1
1625055310000|2021-06-30 12:15:10|||||||||1
1625055330000|2021-06-30 12:15:30|||||||||1
1625055390000|2021-06-30 12:16:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|24
1625055400000|2021-06-30 12:16:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1625055410000|2021-06-30 12:16:50|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|1
1625055420000|2021-06-30 12:17:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|10
1625055430000|2021-06-30 12:17:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1625055440000|2021-06-30 12:17:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1625055450000|2021-06-30 12:17:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1625055470000|2021-06-30 12:17:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1625055480000|2021-06-30 12:18:00|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|0
1625055530000|2021-06-30 12:18:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1625055550000|2021-06-30 12:19:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1625055600000|2021-06-30 12:20:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1625055610000|2021-06-30 12:20:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1625055640000|2021-06-30 12:20:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1625055710000|2021-06-30 12:21:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|38
1625055720000|2021-06-30 12:22:00|19.01|18.85|19.02|18.86|19.04|18.88|19.01|18.85|2
1625055730000|2021-06-30 12:22:10|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|2
1625055980000|2021-06-30 12:26:20|||||||||3
1625056030000|2021-06-30 12:27:10|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|7
1625056130000|2021-06-30 12:28:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|27
1625056140000|2021-06-30 12:29:00|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|11
1625056150000|2021-06-30 12:29:10|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|2
1625056170000|2021-06-30 12:29:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|53
1625056180000|2021-06-30 12:29:40|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|0
1625056190000|2021-06-30 12:29:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|1
1625056200000|2021-06-30 12:30:00|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|0
1625056210000|2021-06-30 12:30:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1625056250000|2021-06-30 12:30:50|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|20
1625056260000|2021-06-30 12:31:00|||||||||3
1625056270000|2021-06-30 12:31:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1625056280000|2021-06-30 12:31:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1625056290000|2021-06-30 12:31:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625056440000|2021-06-30 12:34:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|0
1625056490000|2021-06-30 12:34:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625056500000|2021-06-30 12:35:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625056560000|2021-06-30 12:36:00|||||||||1
1625056610000|2021-06-30 12:36:50|||||||||7
1625056620000|2021-06-30 12:37:00|||||||||1
1625056760000|2021-06-30 12:39:20|||||||||1
1625056790000|2021-06-30 12:39:50|||||||||2
1625056800000|2021-06-30 12:40:00|||||||||8
1625056820000|2021-06-30 12:40:20|||||||||1
1625056860000|2021-06-30 12:41:00|||||||||4
1625056910000|2021-06-30 12:41:50|||||||||1
1625057000000|2021-06-30 12:43:20|||||||||1
1625057100000|2021-06-30 12:45:00|||||||||2
1625057170000|2021-06-30 12:46:10|||||||||1
1625057210000|2021-06-30 12:46:50|||||||||1
1625057340000|2021-06-30 12:49:00|||||||||1
1625057370000|2021-06-30 12:49:30|||||||||6
1625057420000|2021-06-30 12:50:20|||||||||1
1625057480000|2021-06-30 12:51:20|||||||||1
1625057620000|2021-06-30 12:53:40|||||||||2
1625057640000|2021-06-30 12:54:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|0
1625057670000|2021-06-30 12:54:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1625057730000|2021-06-30 12:55:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625057840000|2021-06-30 12:57:20|||||||||27
1625057850000|2021-06-30 12:57:30|||||||||3
1625057870000|2021-06-30 12:57:50|||||||||29
1625057880000|2021-06-30 12:58:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|41
1625057890000|2021-06-30 12:58:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|10
1625057900000|2021-06-30 12:58:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1625057910000|2021-06-30 12:58:30|||||||||5
1625057920000|2021-06-30 12:58:40|||||||||1
1625057990000|2021-06-30 12:59:50|||||||||10
1625058080000|2021-06-30 13:01:20|||||||||2
1625058130000|2021-06-30 13:02:10|||||||||5
1625058140000|2021-06-30 13:02:20|||||||||2
1625058170000|2021-06-30 13:02:50|||||||||2
1625058230000|2021-06-30 13:03:50|||||||||1
1625058250000|2021-06-30 13:04:10|||||||||1
1625058330000|2021-06-30 13:05:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|96
1625058350000|2021-06-30 13:05:50|||||||||1
1625058360000|2021-06-30 13:06:00|||||||||8
1625058390000|2021-06-30 13:06:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|19
1625058440000|2021-06-30 13:07:20|||||||||25
1625058450000|2021-06-30 13:07:30|||||||||2
1625058460000|2021-06-30 13:07:40|19.16|19|19.18|19.02|19.18|19.02|19.16|19|37
1625058470000|2021-06-30 13:07:50|||||||||8
1625058480000|2021-06-30 13:08:00|19.16|19|19.16|19|19.16|19|19.16|19|50
1625058510000|2021-06-30 13:08:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|28
1625058570000|2021-06-30 13:09:30|||||||||1
1625058580000|2021-06-30 13:09:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625058670000|2021-06-30 13:11:10|||||||||9
1625058770000|2021-06-30 13:12:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|46
1625058780000|2021-06-30 13:13:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1625058790000|2021-06-30 13:13:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|81
1625058800000|2021-06-30 13:13:20|||||||||10
1625058810000|2021-06-30 13:13:30|||||||||25
1625058820000|2021-06-30 13:13:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|13
1625058830000|2021-06-30 13:13:50|||||||||1
1625058930000|2021-06-30 13:15:30|||||||||1
1625058980000|2021-06-30 13:16:20|||||||||1
1625059020000|2021-06-30 13:17:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1625059050000|2021-06-30 13:17:30|||||||||5
1625059060000|2021-06-30 13:17:40|||||||||1
1625059130000|2021-06-30 13:18:50|||||||||19
1625059230000|2021-06-30 13:20:30|||||||||1
1625059250000|2021-06-30 13:20:50|19.16|19|19.14|18.98|19.16|19|19.14|18.98|3
1625059260000|2021-06-30 13:21:00|||||||||3
1625059270000|2021-06-30 13:21:10|||||||||1
1625059280000|2021-06-30 13:21:20|||||||||1
1625059300000|2021-06-30 13:21:40|||||||||1
1625059330000|2021-06-30 13:22:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|33
1625059340000|2021-06-30 13:22:20|19.16|19|19.17|19.01|19.17|19.01|19.16|19|4
1625059350000|2021-06-30 13:22:30|19.16|19|19.16|19|19.16|19|19.15|18.99|1
1625059400000|2021-06-30 13:23:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625059450000|2021-06-30 13:24:10|||||||||2
1625059470000|2021-06-30 13:24:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|13
1625059480000|2021-06-30 13:24:40|19.16|19|19.16|19|19.17|19.01|19.16|19|3
1625059490000|2021-06-30 13:24:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1625059500000|2021-06-30 13:25:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|7
1625059510000|2021-06-30 13:25:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625059580000|2021-06-30 13:26:20|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|24
1625059610000|2021-06-30 13:26:50|||||||||4
1625059620000|2021-06-30 13:27:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1625059630000|2021-06-30 13:27:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1625059650000|2021-06-30 13:27:30|||||||||5
1625059670000|2021-06-30 13:27:50|||||||||2
1625059680000|2021-06-30 13:28:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|57
1625059710000|2021-06-30 13:28:30|||||||||5
1625059720000|2021-06-30 13:28:40|||||||||1
1625059750000|2021-06-30 13:29:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|57
1625059760000|2021-06-30 13:29:20|||||||||3
1625059770000|2021-06-30 13:29:30|||||||||1
1625059780000|2021-06-30 13:29:40|||||||||1
1625059790000|2021-06-30 13:29:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|13
1625059800000|2021-06-30 13:30:00|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|65
1625059810000|2021-06-30 13:30:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|31
1625059820000|2021-06-30 13:30:20|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|21
1625059840000|2021-06-30 13:30:40|||||||||2
1625059850000|2021-06-30 13:30:50|||||||||1
1625059860000|2021-06-30 13:31:00|||||||||22
1625059870000|2021-06-30 13:31:10|||||||||91
1625059880000|2021-06-30 13:31:20|||||||||7
1625059890000|2021-06-30 13:31:30|||||||||1
1625059900000|2021-06-30 13:31:40|||||||||6
1625059920000|2021-06-30 13:32:00|||||||||1
1625059930000|2021-06-30 13:32:10|||||||||1
1625059940000|2021-06-30 13:32:20|||||||||24
1625059950000|2021-06-30 13:32:30|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|21
1625059960000|2021-06-30 13:32:40|19.14|18.98|19.14|18.98|19.14|18.98|19.12|18.96|3
1625059970000|2021-06-30 13:32:50|||||||||6
1625059980000|2021-06-30 13:33:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|30
1625059990000|2021-06-30 13:33:10|19.19|19.03|19.16|19|19.19|19.03|19.16|19|3
1625060000000|2021-06-30 13:33:20|||||||||5
1625060010000|2021-06-30 13:33:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|12
1625060040000|2021-06-30 13:34:00|19.11|18.95|19.11|18.95|19.14|18.98|19.11|18.95|0
1625060050000|2021-06-30 13:34:10|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|15
1625060060000|2021-06-30 13:34:20|||||||||9
1625060080000|2021-06-30 13:34:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625060090000|2021-06-30 13:34:50|||||||||1
1625060100000|2021-06-30 13:35:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625060110000|2021-06-30 13:35:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|54
1625060120000|2021-06-30 13:35:20|||||||||10
1625060130000|2021-06-30 13:35:30|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|21
1625060140000|2021-06-30 13:35:40|||||||||1
1625060150000|2021-06-30 13:35:50|||||||||1
1625060160000|2021-06-30 13:36:00|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|11
1625060170000|2021-06-30 13:36:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1625060190000|2021-06-30 13:36:30|||||||||15
1625060200000|2021-06-30 13:36:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1625060210000|2021-06-30 13:36:50|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|20
1625060220000|2021-06-30 13:37:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|5
1625060230000|2021-06-30 13:37:10|||||||||5
1625060250000|2021-06-30 13:37:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1625060260000|2021-06-30 13:37:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1625060270000|2021-06-30 13:37:50|||||||||6
1625060280000|2021-06-30 13:38:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|14
1625060290000|2021-06-30 13:38:10|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|1
1625060300000|2021-06-30 13:38:20|19|18.84|19.01|18.85|19.01|18.85|18.99|18.83|2
1625060310000|2021-06-30 13:38:30|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|9
1625060330000|2021-06-30 13:38:50|||||||||3
1625060340000|2021-06-30 13:39:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|29
1625060350000|2021-06-30 13:39:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1625060360000|2021-06-30 13:39:20|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1625060370000|2021-06-30 13:39:30|||||||||1
1625060380000|2021-06-30 13:39:40|||||||||1
1625060390000|2021-06-30 13:39:50|||||||||12
1625060420000|2021-06-30 13:40:20|||||||||25
1625060430000|2021-06-30 13:40:30|||||||||1
1625060440000|2021-06-30 13:40:40|||||||||3
1625060460000|2021-06-30 13:41:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1625060470000|2021-06-30 13:41:10|||||||||1
1625060480000|2021-06-30 13:41:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|46
1625060490000|2021-06-30 13:41:30|19.04|18.88|19.04|18.88|19.04|18.88|19.01|18.85|38
1625060500000|2021-06-30 13:41:40|||||||||3
1625060520000|2021-06-30 13:42:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|8
1625060530000|2021-06-30 13:42:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1625060540000|2021-06-30 13:42:20|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|6
1625060550000|2021-06-30 13:42:30|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|12
1625060560000|2021-06-30 13:42:40|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|2
1625060580000|2021-06-30 13:43:00|19|18.84|18.99|18.83|19.01|18.85|18.99|18.83|13
1625060590000|2021-06-30 13:43:10|||||||||6
1625060600000|2021-06-30 13:43:20|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|6
1625060610000|2021-06-30 13:43:30|18.97|18.81|18.99|18.83|18.99|18.83|18.96|18.8|7
1625060620000|2021-06-30 13:43:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1625060630000|2021-06-30 13:43:50|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|21
1625060640000|2021-06-30 13:44:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|42
1625060650000|2021-06-30 13:44:10|||||||||20
1625060670000|2021-06-30 13:44:30|18.99|18.83|18.99|18.83|18.99|18.83|18.96|18.8|41
1625060680000|2021-06-30 13:44:40|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|1
1625060690000|2021-06-30 13:44:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|9
1625060700000|2021-06-30 13:45:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1625060710000|2021-06-30 13:45:10|||||||||37
1625060720000|2021-06-30 13:45:20|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|9
1625060730000|2021-06-30 13:45:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1625060740000|2021-06-30 13:45:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1625060750000|2021-06-30 13:45:50|||||||||7
1625060760000|2021-06-30 13:46:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|6
1625060770000|2021-06-30 13:46:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|10
1625060780000|2021-06-30 13:46:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1625060800000|2021-06-30 13:46:40|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|58
1625060810000|2021-06-30 13:46:50|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|6
1625060820000|2021-06-30 13:47:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|14
1625060840000|2021-06-30 13:47:20|18.99|18.83|18.99|18.83|18.99|18.83|18.96|18.8|26
1625060850000|2021-06-30 13:47:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1625060860000|2021-06-30 13:47:40|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|9
1625060870000|2021-06-30 13:47:50|||||||||3
1625060880000|2021-06-30 13:48:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|13
1625060920000|2021-06-30 13:48:40|||||||||2
1625060940000|2021-06-30 13:49:00|||||||||10
1625060960000|2021-06-30 13:49:20|19|18.84|19.01|18.85|19.01|18.85|18.99|18.83|1
1625060970000|2021-06-30 13:49:30|||||||||2
1625060980000|2021-06-30 13:49:40|||||||||1
1625060990000|2021-06-30 13:49:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|21
1625061000000|2021-06-30 13:50:00|||||||||50
1625061010000|2021-06-30 13:50:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|6
1625061020000|2021-06-30 13:50:20|||||||||1
1625061040000|2021-06-30 13:50:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|51
1625061050000|2021-06-30 13:50:50|||||||||16
1625061060000|2021-06-30 13:51:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|121
1625061070000|2021-06-30 13:51:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|89
1625061080000|2021-06-30 13:51:20|19.05|18.89|19.06|18.9|19.06|18.9|19.01|18.85|43
1625061090000|2021-06-30 13:51:30|||||||||17
1625061100000|2021-06-30 13:51:40|||||||||40
1625061110000|2021-06-30 13:51:50|19.07|18.91|19.09|18.93|19.11|18.95|19.07|18.91|70
1625061120000|2021-06-30 13:52:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1625061130000|2021-06-30 13:52:10|||||||||21
1625061150000|2021-06-30 13:52:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|50
1625061160000|2021-06-30 13:52:40|19.12|18.96|19.14|18.98|19.14|18.98|19.11|18.95|14
1625061170000|2021-06-30 13:52:50|19.12|18.96|19.11|18.95|19.14|18.98|19.11|18.95|21
1625061180000|2021-06-30 13:53:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|6
1625061190000|2021-06-30 13:53:10|||||||||53
1625061200000|2021-06-30 13:53:20|19.12|18.96|19.14|18.98|19.14|18.98|19.11|18.95|26
1625061210000|2021-06-30 13:53:30|19.12|18.96|19.14|18.98|19.14|18.98|19.11|18.95|15
1625061220000|2021-06-30 13:53:40|||||||||2
1625061230000|2021-06-30 13:53:50|||||||||4
1625061240000|2021-06-30 13:54:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|21
1625061250000|2021-06-30 13:54:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|4
1625061260000|2021-06-30 13:54:20|||||||||18
1625061280000|2021-06-30 13:54:40|||||||||3
1625061290000|2021-06-30 13:54:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1625061300000|2021-06-30 13:55:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|14
1625061310000|2021-06-30 13:55:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625061320000|2021-06-30 13:55:20|19.12|18.96|19.12|18.96|19.14|18.98|19.11|18.95|6
1625061330000|2021-06-30 13:55:30|19.14|18.98|19.14|18.98|19.14|18.98|19.12|18.96|1
1625061340000|2021-06-30 13:55:40|||||||||95
1625061350000|2021-06-30 13:55:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1625061360000|2021-06-30 13:56:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|11
1625061370000|2021-06-30 13:56:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1625061380000|2021-06-30 13:56:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1625061400000|2021-06-30 13:56:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625061420000|2021-06-30 13:57:00|19.11|18.95|19.09|18.93|19.14|18.98|19.09|18.93|119
1625061430000|2021-06-30 13:57:10|19.1|18.94|19.09|18.93|19.12|18.96|19.09|18.93|17
1625061440000|2021-06-30 13:57:20|||||||||28
1625061450000|2021-06-30 13:57:30|||||||||1
1625061460000|2021-06-30 13:57:40|19.11|18.95|19.14|18.98|19.14|18.98|19.1|18.94|65
1625061470000|2021-06-30 13:57:50|||||||||1
1625061480000|2021-06-30 13:58:00|||||||||1
1625061490000|2021-06-30 13:58:10|||||||||3
1625061500000|2021-06-30 13:58:20|19.16|19|19.14|18.98|19.16|19|19.14|18.98|7
1625061510000|2021-06-30 13:58:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|0
1625061520000|2021-06-30 13:58:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|27
1625061530000|2021-06-30 13:58:50|||||||||22
1625061540000|2021-06-30 13:59:00|||||||||11
1625061560000|2021-06-30 13:59:20|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|6
1625061570000|2021-06-30 13:59:30|||||||||2
1625061580000|2021-06-30 13:59:40|||||||||1
1625061590000|2021-06-30 13:59:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1625061600000|2021-06-30 14:00:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|21
1625061610000|2021-06-30 14:00:10|19.05|18.89|19.06|18.9|19.06|18.9|19.04|18.88|7
1625061620000|2021-06-30 14:00:20|19.09|18.93|19.06|18.9|19.09|18.93|19.05|18.89|14
1625061630000|2021-06-30 14:00:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|23
1625061640000|2021-06-30 14:00:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1625061650000|2021-06-30 14:00:50|||||||||2
1625061660000|2021-06-30 14:01:00|||||||||28
1625061670000|2021-06-30 14:01:10|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|8
1625061680000|2021-06-30 14:01:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|16
1625061690000|2021-06-30 14:01:30|||||||||11
1625061710000|2021-06-30 14:01:50|||||||||1
1625061720000|2021-06-30 14:02:00|19.05|18.89|19.06|18.9|19.06|18.9|19.01|18.85|41
1625061730000|2021-06-30 14:02:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1625061740000|2021-06-30 14:02:20|||||||||10
1625061750000|2021-06-30 14:02:30|||||||||23
1625061760000|2021-06-30 14:02:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|46
1625061770000|2021-06-30 14:02:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|26
1625061780000|2021-06-30 14:03:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|12
1625061790000|2021-06-30 14:03:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|12
1625061800000|2021-06-30 14:03:20|19.12|18.96|19.12|18.96|19.14|18.98|19.11|18.95|41
1625061810000|2021-06-30 14:03:30|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|17
1625061820000|2021-06-30 14:03:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|11
1625061830000|2021-06-30 14:03:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625061850000|2021-06-30 14:04:10|||||||||17
1625061860000|2021-06-30 14:04:20|||||||||2
1625061890000|2021-06-30 14:04:50|||||||||38
1625061900000|2021-06-30 14:05:00|||||||||7
1625061920000|2021-06-30 14:05:20|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|152
1625061930000|2021-06-30 14:05:30|19.16|19|19.16|19|19.16|19|19.16|19|3
1625061940000|2021-06-30 14:05:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625061950000|2021-06-30 14:05:50|||||||||74
1625061960000|2021-06-30 14:06:00|||||||||26
1625061990000|2021-06-30 14:06:30|||||||||23
1625062000000|2021-06-30 14:06:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|19
1625062010000|2021-06-30 14:06:50|||||||||1
1625062020000|2021-06-30 14:07:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|42
1625062030000|2021-06-30 14:07:10|||||||||1
1625062040000|2021-06-30 14:07:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|52
1625062050000|2021-06-30 14:07:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|48
1625062060000|2021-06-30 14:07:40|19.19|19.03|19.2|19.04|19.21|19.05|19.19|19.03|55
1625062070000|2021-06-30 14:07:50|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|34
1625062080000|2021-06-30 14:08:00|19.2|19.04|19.19|19.03|19.24|19.08|19.19|19.03|35
1625062090000|2021-06-30 14:08:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|2
1625062100000|2021-06-30 14:08:20|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|7
1625062110000|2021-06-30 14:08:30|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|8
1625062120000|2021-06-30 14:08:40|19.21|19.05|19.24|19.08|19.24|19.08|19.19|19.03|28
1625062140000|2021-06-30 14:09:00|||||||||3
1625062160000|2021-06-30 14:09:20|19.26|19.1|19.28|19.12|19.29|19.13|19.25|19.09|91
1625062170000|2021-06-30 14:09:30|19.29|19.13|19.25|19.09|19.29|19.13|19.24|19.08|77
1625062180000|2021-06-30 14:09:40|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|4
1625062190000|2021-06-30 14:09:50|||||||||7
1625062200000|2021-06-30 14:10:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|8
1625062210000|2021-06-30 14:10:10|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|18
1625062220000|2021-06-30 14:10:20|19.23|19.07|19.19|19.03|19.24|19.08|19.19|19.03|176
1625062230000|2021-06-30 14:10:30|||||||||14
1625062240000|2021-06-30 14:10:40|||||||||14
1625062250000|2021-06-30 14:10:50|19.16|19|19.19|19.03|19.19|19.03|19.16|19|53
1625062260000|2021-06-30 14:11:00|||||||||9
1625062270000|2021-06-30 14:11:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|13
1625062300000|2021-06-30 14:11:40|19.16|19|19.19|19.03|19.19|19.03|19.16|19|189
1625062310000|2021-06-30 14:11:50|19.16|19|19.16|19|19.16|19|19.16|19|17
1625062320000|2021-06-30 14:12:00|19.19|19.03|19.16|19|19.19|19.03|19.16|19|1
1625062330000|2021-06-30 14:12:10|||||||||2
1625062340000|2021-06-30 14:12:20|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|11
1625062350000|2021-06-30 14:12:30|19.14|18.98|19.16|19|19.16|19|19.11|18.95|57
1625062360000|2021-06-30 14:12:40|||||||||1
1625062380000|2021-06-30 14:13:00|||||||||11
1625062390000|2021-06-30 14:13:10|||||||||1
1625062400000|2021-06-30 14:13:20|19.2|19.04|19.2|19.04|19.21|19.05|19.19|19.03|74
1625062410000|2021-06-30 14:13:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1625062430000|2021-06-30 14:13:50|||||||||39
1625062440000|2021-06-30 14:14:00|||||||||4
1625062450000|2021-06-30 14:14:10|||||||||13
1625062460000|2021-06-30 14:14:20|||||||||2
1625062470000|2021-06-30 14:14:30|19.16|19|19.21|19.05|19.21|19.05|19.16|19|35
1625062490000|2021-06-30 14:14:50|||||||||1
1625062500000|2021-06-30 14:15:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|16
1625062510000|2021-06-30 14:15:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1625062520000|2021-06-30 14:15:20|||||||||2
1625062530000|2021-06-30 14:15:30|||||||||6
1625062540000|2021-06-30 14:15:40|||||||||4
1625062550000|2021-06-30 14:15:50|||||||||4
1625062560000|2021-06-30 14:16:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|7
1625062570000|2021-06-30 14:16:10|19.24|19.08|19.21|19.05|19.24|19.08|19.19|19.03|18
1625062580000|2021-06-30 14:16:20|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|1
1625062590000|2021-06-30 14:16:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1625062600000|2021-06-30 14:16:40|19.16|19|19.16|19|19.16|19|19.16|19|78
1625062610000|2021-06-30 14:16:50|||||||||1
1625062620000|2021-06-30 14:17:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625062630000|2021-06-30 14:17:10|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|1
1625062640000|2021-06-30 14:17:20|19.16|19|19.16|19|19.16|19|19.16|19|7
1625062650000|2021-06-30 14:17:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1625062660000|2021-06-30 14:17:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|3
1625062670000|2021-06-30 14:17:50|||||||||4
1625062680000|2021-06-30 14:18:00|19.16|19|19.15|18.99|19.16|19|19.14|18.98|1
1625062690000|2021-06-30 14:18:10|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|1
1625062700000|2021-06-30 14:18:20|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|20
1625062710000|2021-06-30 14:18:30|||||||||2
1625062720000|2021-06-30 14:18:40|19.16|19|19.16|19|19.16|19|19.16|19|3
1625062730000|2021-06-30 14:18:50|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|10
1625062740000|2021-06-30 14:19:00|||||||||4
1625062750000|2021-06-30 14:19:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|31
1625062760000|2021-06-30 14:19:20|||||||||3
1625062770000|2021-06-30 14:19:30|||||||||4
1625062780000|2021-06-30 14:19:40|||||||||3
1625062790000|2021-06-30 14:19:50|||||||||1
1625062800000|2021-06-30 14:20:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|4
1625062810000|2021-06-30 14:20:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|10
1625062820000|2021-06-30 14:20:20|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|29
1625062830000|2021-06-30 14:20:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625062840000|2021-06-30 14:20:40|19.12|18.96|19.11|18.95|19.12|18.96|19.09|18.93|7
1625062850000|2021-06-30 14:20:50|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|1
1625062860000|2021-06-30 14:21:00|||||||||1
1625062870000|2021-06-30 14:21:10|||||||||16
1625062880000|2021-06-30 14:21:20|||||||||13
1625062890000|2021-06-30 14:21:30|||||||||2
1625062900000|2021-06-30 14:21:40|||||||||1
1625062910000|2021-06-30 14:21:50|||||||||5
1625062920000|2021-06-30 14:22:00|||||||||4
1625062930000|2021-06-30 14:22:10|||||||||44
1625062940000|2021-06-30 14:22:20|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|4
1625062950000|2021-06-30 14:22:30|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|74
1625062960000|2021-06-30 14:22:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|15
1625062970000|2021-06-30 14:22:50|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|1
1625062980000|2021-06-30 14:23:00|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|1
1625062990000|2021-06-30 14:23:10|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|10
1625063000000|2021-06-30 14:23:20|19.06|18.9|19.07|18.91|19.09|18.93|19.06|18.9|36
1625063010000|2021-06-30 14:23:30|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|27
1625063020000|2021-06-30 14:23:40|||||||||7
1625063030000|2021-06-30 14:23:50|||||||||10
1625063040000|2021-06-30 14:24:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|12
1625063050000|2021-06-30 14:24:10|||||||||5
1625063060000|2021-06-30 14:24:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|12
1625063070000|2021-06-30 14:24:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1625063080000|2021-06-30 14:24:40|||||||||1
1625063090000|2021-06-30 14:24:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1625063100000|2021-06-30 14:25:00|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|9
1625063110000|2021-06-30 14:25:10|||||||||11
1625063120000|2021-06-30 14:25:20|||||||||21
1625063130000|2021-06-30 14:25:30|||||||||1
1625063140000|2021-06-30 14:25:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1625063150000|2021-06-30 14:25:50|||||||||1
1625063160000|2021-06-30 14:26:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|10
1625063170000|2021-06-30 14:26:10|||||||||2
1625063180000|2021-06-30 14:26:20|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|1
1625063190000|2021-06-30 14:26:30|||||||||4
1625063200000|2021-06-30 14:26:40|||||||||5
1625063210000|2021-06-30 14:26:50|||||||||5
1625063220000|2021-06-30 14:27:00|||||||||1
1625063230000|2021-06-30 14:27:10|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|22
1625063240000|2021-06-30 14:27:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|7
1625063250000|2021-06-30 14:27:30|18.95|18.79|18.94|18.78|18.96|18.8|18.94|18.78|3
1625063260000|2021-06-30 14:27:40|||||||||1
1625063270000|2021-06-30 14:27:50|||||||||5
1625063280000|2021-06-30 14:28:00|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|1
1625063290000|2021-06-30 14:28:10|||||||||4
1625063300000|2021-06-30 14:28:20|||||||||4
1625063310000|2021-06-30 14:28:30|||||||||4
1625063320000|2021-06-30 14:28:40|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|3
1625063330000|2021-06-30 14:28:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|1
1625063340000|2021-06-30 14:29:00|||||||||5
1625063350000|2021-06-30 14:29:10|||||||||4
1625063360000|2021-06-30 14:29:20|||||||||1
1625063370000|2021-06-30 14:29:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|52
1625063380000|2021-06-30 14:29:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|28
1625063390000|2021-06-30 14:29:50|||||||||2
1625063400000|2021-06-30 14:30:00|||||||||1
1625063420000|2021-06-30 14:30:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|23
1625063430000|2021-06-30 14:30:30|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|3
1625063440000|2021-06-30 14:30:40|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|172
1625063450000|2021-06-30 14:30:50|||||||||19
1625063470000|2021-06-30 14:31:10|||||||||15
1625063480000|2021-06-30 14:31:20|||||||||4
1625063490000|2021-06-30 14:31:30|||||||||1
1625063510000|2021-06-30 14:31:50|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|27
1625063520000|2021-06-30 14:32:00|18.82|18.66|18.81|18.65|18.83|18.67|18.81|18.65|7
1625063530000|2021-06-30 14:32:10|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|81
1625063540000|2021-06-30 14:32:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|5
1625063550000|2021-06-30 14:32:30|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|2
1625063560000|2021-06-30 14:32:40|||||||||1
1625063570000|2021-06-30 14:32:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|9
1625063580000|2021-06-30 14:33:00|||||||||5
1625063590000|2021-06-30 14:33:10|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|5
1625063600000|2021-06-30 14:33:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1625063610000|2021-06-30 14:33:30|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|10
1625063620000|2021-06-30 14:33:40|||||||||8
1625063630000|2021-06-30 14:33:50|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|5
1625063640000|2021-06-30 14:34:00|18.87|18.71|18.87|18.71|18.88|18.72|18.86|18.7|5
1625063650000|2021-06-30 14:34:10|18.88|18.72|18.88|18.72|18.9|18.74|18.87|18.71|9
1625063660000|2021-06-30 14:34:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|21
1625063670000|2021-06-30 14:34:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|3
1625063680000|2021-06-30 14:34:40|||||||||7
1625063690000|2021-06-30 14:34:50|||||||||7
1625063700000|2021-06-30 14:35:00|18.87|18.71|18.86|18.7|18.88|18.72|18.83|18.67|36
1625063710000|2021-06-30 14:35:10|||||||||16
1625063730000|2021-06-30 14:35:30|||||||||16
1625063740000|2021-06-30 14:35:40|18.88|18.72|18.85|18.69|18.88|18.72|18.83|18.67|10
1625063750000|2021-06-30 14:35:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1625063780000|2021-06-30 14:36:20|||||||||1
1625063790000|2021-06-30 14:36:30|||||||||4
1625063800000|2021-06-30 14:36:40|||||||||11
1625063810000|2021-06-30 14:36:50|||||||||6
1625063820000|2021-06-30 14:37:00|||||||||7
1625063830000|2021-06-30 14:37:10|||||||||2
1625063840000|2021-06-30 14:37:20|||||||||6
1625063850000|2021-06-30 14:37:30|||||||||13
1625063860000|2021-06-30 14:37:40|||||||||3
1625063870000|2021-06-30 14:37:50|||||||||3
1625063880000|2021-06-30 14:38:00|||||||||2
1625063890000|2021-06-30 14:38:10|||||||||2
1625063900000|2021-06-30 14:38:20|||||||||12
1625063910000|2021-06-30 14:38:30|||||||||4
1625063920000|2021-06-30 14:38:40|||||||||3
1625063930000|2021-06-30 14:38:50|||||||||15
1625063940000|2021-06-30 14:39:00|||||||||5
1625063950000|2021-06-30 14:39:10|||||||||7
1625063960000|2021-06-30 14:39:20|||||||||3
1625063970000|2021-06-30 14:39:30|||||||||10
1625063980000|2021-06-30 14:39:40|||||||||3
1625063990000|2021-06-30 14:39:50|||||||||9
1625064000000|2021-06-30 14:40:00|||||||||41
1625064010000|2021-06-30 14:40:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1625064020000|2021-06-30 14:40:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|75
1625064030000|2021-06-30 14:40:30|||||||||12
1625064040000|2021-06-30 14:40:40|||||||||13
1625064050000|2021-06-30 14:40:50|||||||||4
1625064060000|2021-06-30 14:41:00|18.83|18.67|18.81|18.65|18.83|18.67|18.78|18.62|77
1625064070000|2021-06-30 14:41:10|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|7
1625064080000|2021-06-30 14:41:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625064110000|2021-06-30 14:41:50|||||||||17
1625064120000|2021-06-30 14:42:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|13
1625064130000|2021-06-30 14:42:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1625064140000|2021-06-30 14:42:20|||||||||14
1625064150000|2021-06-30 14:42:30|||||||||2
1625064170000|2021-06-30 14:42:50|||||||||3
1625064180000|2021-06-30 14:43:00|||||||||2
1625064190000|2021-06-30 14:43:10|||||||||3
1625064210000|2021-06-30 14:43:30|||||||||2
1625064220000|2021-06-30 14:43:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|69
1625064230000|2021-06-30 14:43:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|77
1625064240000|2021-06-30 14:44:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|8
1625064250000|2021-06-30 14:44:10|||||||||3
1625064270000|2021-06-30 14:44:30|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|39
1625064280000|2021-06-30 14:44:40|||||||||3
1625064290000|2021-06-30 14:44:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1625064300000|2021-06-30 14:45:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|19
1625064310000|2021-06-30 14:45:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1625064320000|2021-06-30 14:45:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1625064340000|2021-06-30 14:45:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|13
1625064350000|2021-06-30 14:45:50|18.78|18.62|18.77|18.61|18.78|18.62|18.76|18.6|0
1625064360000|2021-06-30 14:46:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1625064370000|2021-06-30 14:46:10|18.77|18.61|18.78|18.62|18.78|18.62|18.76|18.6|80
1625064390000|2021-06-30 14:46:30|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|12
1625064400000|2021-06-30 14:46:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1625064410000|2021-06-30 14:46:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|75
1625064420000|2021-06-30 14:47:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|72
1625064430000|2021-06-30 14:47:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625064480000|2021-06-30 14:48:00|||||||||3
1625064490000|2021-06-30 14:48:10|||||||||2
1625064500000|2021-06-30 14:48:20|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|16
1625064510000|2021-06-30 14:48:30|||||||||11
1625064520000|2021-06-30 14:48:40|||||||||8
1625064530000|2021-06-30 14:48:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1625064540000|2021-06-30 14:49:00|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|16
1625064550000|2021-06-30 14:49:10|||||||||3
1625064560000|2021-06-30 14:49:20|||||||||3
1625064570000|2021-06-30 14:49:30|||||||||3
1625064590000|2021-06-30 14:49:50|||||||||3
1625064600000|2021-06-30 14:50:00|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|9
1625064610000|2021-06-30 14:50:10|18.82|18.66|18.83|18.67|18.83|18.67|18.81|18.65|0
1625064620000|2021-06-30 14:50:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|34
1625064630000|2021-06-30 14:50:30|||||||||8
1625064640000|2021-06-30 14:50:40|||||||||3
1625064650000|2021-06-30 14:50:50|||||||||5
1625064660000|2021-06-30 14:51:00|||||||||8
1625064670000|2021-06-30 14:51:10|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|14
1625064680000|2021-06-30 14:51:20|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|1
1625064690000|2021-06-30 14:51:30|||||||||8
1625064700000|2021-06-30 14:51:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1625064720000|2021-06-30 14:52:00|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|50
1625064730000|2021-06-30 14:52:10|||||||||14
1625064740000|2021-06-30 14:52:20|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|7
1625064750000|2021-06-30 14:52:30|||||||||5
1625064760000|2021-06-30 14:52:40|||||||||3
1625064770000|2021-06-30 14:52:50|||||||||5
1625064780000|2021-06-30 14:53:00|||||||||2
1625064810000|2021-06-30 14:53:30|||||||||3
1625064820000|2021-06-30 14:53:40|||||||||5
1625064840000|2021-06-30 14:54:00|||||||||3
1625064860000|2021-06-30 14:54:20|||||||||2
1625064870000|2021-06-30 14:54:30|||||||||3
1625064890000|2021-06-30 14:54:50|||||||||18
1625064900000|2021-06-30 14:55:00|||||||||2
1625064910000|2021-06-30 14:55:10|||||||||2
1625064920000|2021-06-30 14:55:20|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|13
1625064930000|2021-06-30 14:55:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|14
1625064940000|2021-06-30 14:55:40|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|11
1625064950000|2021-06-30 14:55:50|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|5
1625064960000|2021-06-30 14:56:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|2
1625064970000|2021-06-30 14:56:10|||||||||4
1625064980000|2021-06-30 14:56:20|||||||||2
1625064990000|2021-06-30 14:56:30|||||||||5
1625065000000|2021-06-30 14:56:40|||||||||3
1625065010000|2021-06-30 14:56:50|||||||||7
1625065020000|2021-06-30 14:57:00|||||||||8
1625065030000|2021-06-30 14:57:10|||||||||1
1625065040000|2021-06-30 14:57:20|||||||||7
1625065050000|2021-06-30 14:57:30|||||||||7
1625065060000|2021-06-30 14:57:40|||||||||4
1625065070000|2021-06-30 14:57:50|||||||||26
1625065080000|2021-06-30 14:58:00|||||||||9
1625065100000|2021-06-30 14:58:20|||||||||36
1625065110000|2021-06-30 14:58:30|||||||||1
1625065120000|2021-06-30 14:58:40|||||||||3
1625065130000|2021-06-30 14:58:50|||||||||3
1625065140000|2021-06-30 14:59:00|||||||||14
1625065150000|2021-06-30 14:59:10|||||||||33
1625065160000|2021-06-30 14:59:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|33
1625065170000|2021-06-30 14:59:30|||||||||10
1625065190000|2021-06-30 14:59:50|||||||||17
1625065200000|2021-06-30 15:00:00|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|1
1625065210000|2021-06-30 15:00:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1625065220000|2021-06-30 15:00:20|||||||||19
1625065250000|2021-06-30 15:00:50|||||||||1
1625065260000|2021-06-30 15:01:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|1
1625065270000|2021-06-30 15:01:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|1
1625065280000|2021-06-30 15:01:20|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1625065290000|2021-06-30 15:01:30|||||||||2
1625065300000|2021-06-30 15:01:40|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|1
1625065310000|2021-06-30 15:01:50|||||||||5
1625065320000|2021-06-30 15:02:00|||||||||65
1625065330000|2021-06-30 15:02:10|||||||||5
1625065340000|2021-06-30 15:02:20|||||||||1
1625065360000|2021-06-30 15:02:40|||||||||1
1625065370000|2021-06-30 15:02:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|21
1625065380000|2021-06-30 15:03:00|||||||||9
1625065400000|2021-06-30 15:03:20|||||||||1
1625065420000|2021-06-30 15:03:40|||||||||2
1625065430000|2021-06-30 15:03:50|||||||||2
1625065440000|2021-06-30 15:04:00|||||||||1
1625065450000|2021-06-30 15:04:10|||||||||28
1625065470000|2021-06-30 15:04:30|||||||||16
1625065480000|2021-06-30 15:04:40|||||||||6
1625065510000|2021-06-30 15:05:10|||||||||4
1625065520000|2021-06-30 15:05:20|||||||||33
1625065530000|2021-06-30 15:05:30|18.78|18.62|18.76|18.6|18.8|18.64|18.76|18.6|97
1625065560000|2021-06-30 15:06:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|53
1625065600000|2021-06-30 15:06:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1625065610000|2021-06-30 15:06:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|97
1625065620000|2021-06-30 15:07:00|18.81|18.65|18.81|18.65|18.81|18.65|18.77|18.61|35
1625065630000|2021-06-30 15:07:10|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|37
1625065640000|2021-06-30 15:07:20|18.8|18.64|18.78|18.62|18.8|18.64|18.76|18.6|6
1625065650000|2021-06-30 15:07:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1625065670000|2021-06-30 15:07:50|||||||||39
1625065680000|2021-06-30 15:08:00|||||||||13
1625065700000|2021-06-30 15:08:20|||||||||3
1625065710000|2021-06-30 15:08:30|||||||||4
1625065720000|2021-06-30 15:08:40|||||||||17
1625065770000|2021-06-30 15:09:30|||||||||12
1625065780000|2021-06-30 15:09:40|||||||||1
1625065850000|2021-06-30 15:10:50|||||||||2
1625065860000|2021-06-30 15:11:00|||||||||4
1625065890000|2021-06-30 15:11:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|141
1625065920000|2021-06-30 15:12:00|||||||||14
1625065960000|2021-06-30 15:12:40|||||||||1
1625065970000|2021-06-30 15:12:50|||||||||1
1625066000000|2021-06-30 15:13:20|||||||||1
1625066030000|2021-06-30 15:13:50|||||||||21
1625066040000|2021-06-30 15:14:00|||||||||20
1625066050000|2021-06-30 15:14:10|||||||||19
1625066060000|2021-06-30 15:14:20|||||||||1
1625066100000|2021-06-30 15:15:00|||||||||10
1625066110000|2021-06-30 15:15:10|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|12
1625066120000|2021-06-30 15:15:20|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|18
1625066150000|2021-06-30 15:15:50|18.8|18.64|18.81|18.65|18.81|18.65|18.78|18.62|9
1625066160000|2021-06-30 15:16:00|||||||||4
1625066170000|2021-06-30 15:16:10|||||||||4
1625066180000|2021-06-30 15:16:20|||||||||15
1625066190000|2021-06-30 15:16:30|||||||||6
1625066200000|2021-06-30 15:16:40|||||||||4
1625066220000|2021-06-30 15:17:00|||||||||5
1625066230000|2021-06-30 15:17:10|||||||||4
1625066240000|2021-06-30 15:17:20|||||||||5
1625066250000|2021-06-30 15:17:30|||||||||4
1625066260000|2021-06-30 15:17:40|||||||||18
1625066270000|2021-06-30 15:17:50|||||||||6
1625066280000|2021-06-30 15:18:00|||||||||4
1625066300000|2021-06-30 15:18:20|||||||||2
1625066340000|2021-06-30 15:19:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|113
1625066350000|2021-06-30 15:19:10|18.84|18.68|18.84|18.68|18.86|18.7|18.83|18.67|18
1625066360000|2021-06-30 15:19:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|34
1625066370000|2021-06-30 15:19:30|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|68
1625066380000|2021-06-30 15:19:40|||||||||63
1625066430000|2021-06-30 15:20:30|||||||||1
1625066440000|2021-06-30 15:20:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625066450000|2021-06-30 15:20:50|||||||||1
1625066460000|2021-06-30 15:21:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|53
1625066470000|2021-06-30 15:21:10|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|8
1625066480000|2021-06-30 15:21:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|30
1625066490000|2021-06-30 15:21:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1625066560000|2021-06-30 15:22:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1625066590000|2021-06-30 15:23:10|||||||||4
1625066600000|2021-06-30 15:23:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1625066610000|2021-06-30 15:23:30|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|22
1625066620000|2021-06-30 15:23:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1625066650000|2021-06-30 15:24:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625066660000|2021-06-30 15:24:20|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|5
1625066670000|2021-06-30 15:24:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|17
1625066680000|2021-06-30 15:24:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1625066700000|2021-06-30 15:25:00|||||||||10
1625066720000|2021-06-30 15:25:20|||||||||1
1625066730000|2021-06-30 15:25:30|||||||||2
1625066760000|2021-06-30 15:26:00|||||||||1
1625066770000|2021-06-30 15:26:10|||||||||1
1625066790000|2021-06-30 15:26:30|||||||||1
1625066800000|2021-06-30 15:26:40|||||||||1
1625066830000|2021-06-30 15:27:10|||||||||5
1625066840000|2021-06-30 15:27:20|||||||||1
1625066850000|2021-06-30 15:27:30|||||||||4
1625066870000|2021-06-30 15:27:50|||||||||1
1625066880000|2021-06-30 15:28:00|||||||||1
1625066890000|2021-06-30 15:28:10|||||||||5
1625066900000|2021-06-30 15:28:20|||||||||2
1625066910000|2021-06-30 15:28:30|||||||||22
1625066920000|2021-06-30 15:28:40|||||||||15
1625066930000|2021-06-30 15:28:50|||||||||18
1625066940000|2021-06-30 15:29:00|||||||||18
1625066950000|2021-06-30 15:29:10|||||||||20
1625066960000|2021-06-30 15:29:20|||||||||15
1625066970000|2021-06-30 15:29:30|||||||||22
1625066980000|2021-06-30 15:29:40|||||||||15
1625066990000|2021-06-30 15:29:50|||||||||12
1625067000000|2021-06-30 15:30:00|||||||||12
1625067010000|2021-06-30 15:30:10|||||||||33
1625067020000|2021-06-30 15:30:20|||||||||1
1625067040000|2021-06-30 15:30:40|||||||||3
1625067050000|2021-06-30 15:30:50|||||||||3
1625067060000|2021-06-30 15:31:00|18.75|18.59|18.72|18.56|18.75|18.59|18.71|18.55|13
1625067070000|2021-06-30 15:31:10|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|4
1625067080000|2021-06-30 15:31:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|4
1625067100000|2021-06-30 15:31:40|||||||||4
1625067110000|2021-06-30 15:31:50|||||||||4
1625067120000|2021-06-30 15:32:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|34
1625067130000|2021-06-30 15:32:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|59
1625067140000|2021-06-30 15:32:20|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|12
1625067150000|2021-06-30 15:32:30|||||||||4
1625067160000|2021-06-30 15:32:40|||||||||1
1625067170000|2021-06-30 15:32:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1625067180000|2021-06-30 15:33:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|7
1625067190000|2021-06-30 15:33:10|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|22
1625067200000|2021-06-30 15:33:20|||||||||2
1625067210000|2021-06-30 15:33:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|17
1625067220000|2021-06-30 15:33:40|||||||||5
1625067230000|2021-06-30 15:33:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|54
1625067250000|2021-06-30 15:34:10|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1625067270000|2021-06-30 15:34:30|||||||||5
1625067280000|2021-06-30 15:34:40|||||||||1
1625067300000|2021-06-30 15:35:00|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|29
1625067310000|2021-06-30 15:35:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|13
1625067340000|2021-06-30 15:35:40|||||||||6
1625067350000|2021-06-30 15:35:50|18.78|18.62|18.8|18.64|18.81|18.65|18.78|18.62|21
1625067360000|2021-06-30 15:36:00|18.79|18.63|18.81|18.65|18.81|18.65|18.76|18.6|33
1625067390000|2021-06-30 15:36:30|||||||||3
1625067410000|2021-06-30 15:36:50|||||||||6
1625067420000|2021-06-30 15:37:00|||||||||17
1625067430000|2021-06-30 15:37:10|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|8
1625067450000|2021-06-30 15:37:30|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|5
1625067460000|2021-06-30 15:37:40|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|0
1625067480000|2021-06-30 15:38:00|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|22
1625067490000|2021-06-30 15:38:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625067500000|2021-06-30 15:38:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625067510000|2021-06-30 15:38:30|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|1
1625067560000|2021-06-30 15:39:20|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|3
1625067570000|2021-06-30 15:39:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1625067640000|2021-06-30 15:40:40|||||||||2
1625067680000|2021-06-30 15:41:20|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|0
1625067690000|2021-06-30 15:41:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|50
1625067750000|2021-06-30 15:42:30|||||||||1
1625067800000|2021-06-30 15:43:20|||||||||3
1625067810000|2021-06-30 15:43:30|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|4
1625067820000|2021-06-30 15:43:40|||||||||3
1625067840000|2021-06-30 15:44:00|||||||||3
1625067850000|2021-06-30 15:44:10|||||||||3
1625067860000|2021-06-30 15:44:20|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1625067870000|2021-06-30 15:44:30|||||||||4
1625067880000|2021-06-30 15:44:40|||||||||3
1625067890000|2021-06-30 15:44:50|||||||||3
1625067900000|2021-06-30 15:45:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|7
1625067910000|2021-06-30 15:45:10|||||||||4
1625067930000|2021-06-30 15:45:30|||||||||3
1625067940000|2021-06-30 15:45:40|||||||||3
1625067950000|2021-06-30 15:45:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1625067960000|2021-06-30 15:46:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1625067970000|2021-06-30 15:46:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|4
1625067980000|2021-06-30 15:46:20|18.8|18.64|18.8|18.64|18.81|18.65|18.79|18.63|5
1625068000000|2021-06-30 15:46:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1625068010000|2021-06-30 15:46:50|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|0
1625068020000|2021-06-30 15:47:00|||||||||4
1625068090000|2021-06-30 15:48:10|||||||||1
1625068110000|2021-06-30 15:48:30|||||||||15
1625068120000|2021-06-30 15:48:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1625068130000|2021-06-30 15:48:50|||||||||7
1625068140000|2021-06-30 15:49:00|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|42
1625068150000|2021-06-30 15:49:10|||||||||3
1625068160000|2021-06-30 15:49:20|||||||||1
1625068190000|2021-06-30 15:49:50|||||||||3
1625068210000|2021-06-30 15:50:10|||||||||3
1625068220000|2021-06-30 15:50:20|||||||||3
1625068350000|2021-06-30 15:52:30|||||||||2
1625068360000|2021-06-30 15:52:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|18
1625068370000|2021-06-30 15:52:50|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|60
1625068380000|2021-06-30 15:53:00|||||||||1
1625068390000|2021-06-30 15:53:10|||||||||2
1625068400000|2021-06-30 15:53:20|||||||||3
1625068410000|2021-06-30 15:53:30|||||||||5
1625068420000|2021-06-30 15:53:40|||||||||4
1625068430000|2021-06-30 15:53:50|||||||||4
1625068440000|2021-06-30 15:54:00|||||||||30
1625068460000|2021-06-30 15:54:20|||||||||3
1625068470000|2021-06-30 15:54:30|||||||||3
1625068480000|2021-06-30 15:54:40|||||||||1
1625068490000|2021-06-30 15:54:50|||||||||3
1625068500000|2021-06-30 15:55:00|||||||||5
1625068510000|2021-06-30 15:55:10|||||||||6
1625068520000|2021-06-30 15:55:20|||||||||3
1625068530000|2021-06-30 15:55:30|||||||||3
1625068540000|2021-06-30 15:55:40|||||||||3
1625068550000|2021-06-30 15:55:50|||||||||1
1625068560000|2021-06-30 15:56:00|||||||||19
1625068570000|2021-06-30 15:56:10|||||||||7
1625068580000|2021-06-30 15:56:20|||||||||3
1625068600000|2021-06-30 15:56:40|||||||||3
1625068620000|2021-06-30 15:57:00|||||||||3
1625068630000|2021-06-30 15:57:10|||||||||4
1625068640000|2021-06-30 15:57:20|||||||||3
1625068660000|2021-06-30 15:57:40|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|52
1625068700000|2021-06-30 15:58:20|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|0
1625068710000|2021-06-30 15:58:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625068740000|2021-06-30 15:59:00|||||||||3
1625068790000|2021-06-30 15:59:50|||||||||6
1625068810000|2021-06-30 16:00:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1625068840000|2021-06-30 16:00:40|||||||||52
1625068860000|2021-06-30 16:01:00|||||||||9
1625068880000|2021-06-30 16:01:20|||||||||3
1625068960000|2021-06-30 16:02:40|||||||||2
1625068990000|2021-06-30 16:03:10|||||||||7
1625069000000|2021-06-30 16:03:20|||||||||15
1625069010000|2021-06-30 16:03:30|||||||||3
1625069060000|2021-06-30 16:04:20|||||||||1
1625069080000|2021-06-30 16:04:40|||||||||3
1625069090000|2021-06-30 16:04:50|||||||||3
1625069100000|2021-06-30 16:05:00|||||||||3
1625069120000|2021-06-30 16:05:20|||||||||3
1625069130000|2021-06-30 16:05:30|||||||||2
1625069140000|2021-06-30 16:05:40|||||||||3
1625069160000|2021-06-30 16:06:00|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|40
1625069170000|2021-06-30 16:06:10|||||||||27
1625069190000|2021-06-30 16:06:30|||||||||3
1625069220000|2021-06-30 16:07:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1625069230000|2021-06-30 16:07:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1625069260000|2021-06-30 16:07:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1625069270000|2021-06-30 16:07:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625069280000|2021-06-30 16:08:00|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|0
1625069290000|2021-06-30 16:08:10|18.79|18.63|18.8|18.64|18.81|18.65|18.79|18.63|0
1625069310000|2021-06-30 16:08:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625069320000|2021-06-30 16:08:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625069330000|2021-06-30 16:08:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625069340000|2021-06-30 16:09:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625069380000|2021-06-30 16:09:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|140
1625069490000|2021-06-30 16:11:30|||||||||20
1625069500000|2021-06-30 16:11:40|||||||||18
1625069550000|2021-06-30 16:12:30|||||||||3
1625069570000|2021-06-30 16:12:50|||||||||2
1625069580000|2021-06-30 16:13:00|||||||||1
1625069600000|2021-06-30 16:13:20|||||||||3
1625069610000|2021-06-30 16:13:30|||||||||3
1625069620000|2021-06-30 16:13:40|||||||||3
1625069640000|2021-06-30 16:14:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|12
1625069690000|2021-06-30 16:14:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1625069700000|2021-06-30 16:15:00|18.8|18.64|18.79|18.63|18.81|18.65|18.79|18.63|0
1625069720000|2021-06-30 16:15:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625069740000|2021-06-30 16:15:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625069750000|2021-06-30 16:15:50|||||||||3
1625069840000|2021-06-30 16:17:20|||||||||1
1625069870000|2021-06-30 16:17:50|||||||||2
1625069890000|2021-06-30 16:18:10|||||||||3
1625069900000|2021-06-30 16:18:20|||||||||3
1625069910000|2021-06-30 16:18:30|||||||||5
1625069930000|2021-06-30 16:18:50|||||||||3
1625069940000|2021-06-30 16:19:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|29
1625069950000|2021-06-30 16:19:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|42
1625069960000|2021-06-30 16:19:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|18
1625069970000|2021-06-30 16:19:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625069980000|2021-06-30 16:19:40|||||||||3
1625069990000|2021-06-30 16:19:50|||||||||3
1625070000000|2021-06-30 16:20:00|||||||||3
1625070020000|2021-06-30 16:20:20|||||||||3
1625070030000|2021-06-30 16:20:30|||||||||3
1625070040000|2021-06-30 16:20:40|||||||||2
1625070060000|2021-06-30 16:21:00|||||||||3
1625070070000|2021-06-30 16:21:10|||||||||3
1625070090000|2021-06-30 16:21:30|||||||||3
1625070100000|2021-06-30 16:21:40|||||||||3
1625070110000|2021-06-30 16:21:50|||||||||3
1625070120000|2021-06-30 16:22:00|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|12
1625070130000|2021-06-30 16:22:10|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|6
1625070140000|2021-06-30 16:22:20|||||||||3
1625070160000|2021-06-30 16:22:40|||||||||2
1625070170000|2021-06-30 16:22:50|||||||||3
1625070180000|2021-06-30 16:23:00|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|5
1625070190000|2021-06-30 16:23:10|18.78|18.62|18.76|18.6|18.79|18.63|18.76|18.6|0
1625070200000|2021-06-30 16:23:20|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|9
1625070210000|2021-06-30 16:23:30|||||||||1
1625070250000|2021-06-30 16:24:10|||||||||3
1625070260000|2021-06-30 16:24:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1625070280000|2021-06-30 16:24:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625070320000|2021-06-30 16:25:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|57
1625070370000|2021-06-30 16:26:10|||||||||3
1625070380000|2021-06-30 16:26:20|||||||||3
1625070400000|2021-06-30 16:26:40|||||||||3
1625070410000|2021-06-30 16:26:50|||||||||3
1625070420000|2021-06-30 16:27:00|||||||||17
1625070480000|2021-06-30 16:28:00|||||||||11
1625070490000|2021-06-30 16:28:10|||||||||25
1625070520000|2021-06-30 16:28:40|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|0
1625070530000|2021-06-30 16:28:50|||||||||1
1625070550000|2021-06-30 16:29:10|||||||||1
1625070560000|2021-06-30 16:29:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625070570000|2021-06-30 16:29:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625070600000|2021-06-30 16:30:00|||||||||3
1625070620000|2021-06-30 16:30:20|||||||||1
1625070640000|2021-06-30 16:30:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|58
1625070650000|2021-06-30 16:30:50|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|45
1625070660000|2021-06-30 16:31:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1625070670000|2021-06-30 16:31:10|18.83|18.67|18.84|18.68|18.84|18.68|18.81|18.65|3
1625070680000|2021-06-30 16:31:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|4
1625070690000|2021-06-30 16:31:30|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|3
1625070700000|2021-06-30 16:31:40|||||||||22
1625070710000|2021-06-30 16:31:50|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|8
1625070720000|2021-06-30 16:32:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|23
1625070730000|2021-06-30 16:32:10|||||||||3
1625070750000|2021-06-30 16:32:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1625070760000|2021-06-30 16:32:40|||||||||3
1625070770000|2021-06-30 16:32:50|||||||||3
1625070780000|2021-06-30 16:33:00|||||||||4
1625070790000|2021-06-30 16:33:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1625070800000|2021-06-30 16:33:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1625070820000|2021-06-30 16:33:40|||||||||6
1625070840000|2021-06-30 16:34:00|||||||||4
1625070860000|2021-06-30 16:34:20|||||||||3
1625070870000|2021-06-30 16:34:30|||||||||1
1625070910000|2021-06-30 16:35:10|||||||||3
1625070920000|2021-06-30 16:35:20|||||||||23
1625070940000|2021-06-30 16:35:40|||||||||21
1625070960000|2021-06-30 16:36:00|||||||||42
1625070970000|2021-06-30 16:36:10|||||||||1
1625071000000|2021-06-30 16:36:40|||||||||1
1625071030000|2021-06-30 16:37:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|12
1625071060000|2021-06-30 16:37:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1625071070000|2021-06-30 16:37:50|||||||||20
1625071120000|2021-06-30 16:38:40|||||||||7
1625071130000|2021-06-30 16:38:50|||||||||1
1625071150000|2021-06-30 16:39:10|||||||||1
1625071190000|2021-06-30 16:39:50|||||||||1
1625071200000|2021-06-30 16:40:00|18.74|18.58|18.75|18.59|18.76|18.6|18.74|18.58|4
1625071210000|2021-06-30 16:40:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625071220000|2021-06-30 16:40:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1625071230000|2021-06-30 16:40:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625071260000|2021-06-30 16:41:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|32
1625071300000|2021-06-30 16:41:40|||||||||1
1625071320000|2021-06-30 16:42:00|||||||||1
1625071370000|2021-06-30 16:42:50|||||||||4
1625071450000|2021-06-30 16:44:10|||||||||3
1625071460000|2021-06-30 16:44:20|||||||||2
1625071480000|2021-06-30 16:44:40|||||||||2
1625071490000|2021-06-30 16:44:50|||||||||4
1625071500000|2021-06-30 16:45:00|||||||||3
1625071520000|2021-06-30 16:45:20|||||||||5
1625071550000|2021-06-30 16:45:50|||||||||3
1625071560000|2021-06-30 16:46:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1625071570000|2021-06-30 16:46:10|||||||||4
1625071580000|2021-06-30 16:46:20|||||||||3
1625071600000|2021-06-30 16:46:40|||||||||3
1625071620000|2021-06-30 16:47:00|||||||||3
1625071650000|2021-06-30 16:47:30|||||||||2
1625071710000|2021-06-30 16:48:30|||||||||3
1625071720000|2021-06-30 16:48:40|||||||||3
1625071740000|2021-06-30 16:49:00|||||||||3
1625071750000|2021-06-30 16:49:10|||||||||2
1625071770000|2021-06-30 16:49:30|||||||||3
1625071790000|2021-06-30 16:49:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1625071800000|2021-06-30 16:50:00|||||||||3
1625071810000|2021-06-30 16:50:10|||||||||7
1625071820000|2021-06-30 16:50:20|||||||||3
1625071840000|2021-06-30 16:50:40|||||||||38
1625071850000|2021-06-30 16:50:50|||||||||2
1625071860000|2021-06-30 16:51:00|||||||||19
1625071870000|2021-06-30 16:51:10|||||||||33
1625071880000|2021-06-30 16:51:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|6
1625071890000|2021-06-30 16:51:30|18.78|18.62|18.77|18.61|18.79|18.63|18.77|18.61|30
1625071900000|2021-06-30 16:51:40|||||||||1
1625071910000|2021-06-30 16:51:50|||||||||5
1625071920000|2021-06-30 16:52:00|||||||||3
1625071940000|2021-06-30 16:52:20|||||||||3
1625071950000|2021-06-30 16:52:30|||||||||2
1625071970000|2021-06-30 16:52:50|||||||||3
1625071980000|2021-06-30 16:53:00|||||||||3
1625071990000|2021-06-30 16:53:10|||||||||2
1625072000000|2021-06-30 16:53:20|||||||||32
1625072010000|2021-06-30 16:53:30|||||||||3
1625072020000|2021-06-30 16:53:40|||||||||3
1625072040000|2021-06-30 16:54:00|||||||||3
1625072050000|2021-06-30 16:54:10|||||||||3
1625072060000|2021-06-30 16:54:20|||||||||2
1625072080000|2021-06-30 16:54:40|||||||||3
1625072090000|2021-06-30 16:54:50|||||||||3
1625072100000|2021-06-30 16:55:00|||||||||9
1625072120000|2021-06-30 16:55:20|||||||||2
1625072140000|2021-06-30 16:55:40|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|0
1625072170000|2021-06-30 16:56:10|||||||||2
1625072190000|2021-06-30 16:56:30|||||||||3
1625072230000|2021-06-30 16:57:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|12
1625072240000|2021-06-30 16:57:20|||||||||13
1625072250000|2021-06-30 16:57:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|16
1625072260000|2021-06-30 16:57:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|10
1625072270000|2021-06-30 16:57:50|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|16
1625072280000|2021-06-30 16:58:00|||||||||9
1625072290000|2021-06-30 16:58:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1625072320000|2021-06-30 16:58:40|||||||||1
1625072340000|2021-06-30 16:59:00|||||||||74
1625072350000|2021-06-30 16:59:10|||||||||20
1625072410000|2021-06-30 17:00:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1625072420000|2021-06-30 17:00:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625072460000|2021-06-30 17:01:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|30
1625072490000|2021-06-30 17:01:30|||||||||7
1625072570000|2021-06-30 17:02:50|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|0
1625072580000|2021-06-30 17:03:00|18.75|18.59|18.74|18.58|18.77|18.61|18.74|18.58|0
1625072590000|2021-06-30 17:03:10|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|0
1625072600000|2021-06-30 17:03:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1625072610000|2021-06-30 17:03:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625072630000|2021-06-30 17:03:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625072640000|2021-06-30 17:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625072650000|2021-06-30 17:04:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625072680000|2021-06-30 17:04:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1625072740000|2021-06-30 17:05:40|||||||||4
1625072810000|2021-06-30 17:06:50|||||||||1
1625072820000|2021-06-30 17:07:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|6
1625072830000|2021-06-30 17:07:10|||||||||6
1625072860000|2021-06-30 17:07:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|5
1625072870000|2021-06-30 17:07:50|||||||||10
1625072880000|2021-06-30 17:08:00|||||||||3
1625072890000|2021-06-30 17:08:10|||||||||3
1625072900000|2021-06-30 17:08:20|||||||||3
1625072920000|2021-06-30 17:08:40|||||||||4
1625072930000|2021-06-30 17:08:50|||||||||4
1625072950000|2021-06-30 17:09:10|||||||||5
1625072960000|2021-06-30 17:09:20|||||||||4
1625072970000|2021-06-30 17:09:30|||||||||1
1625072980000|2021-06-30 17:09:40|||||||||7
1625072990000|2021-06-30 17:09:50|||||||||2
1625073000000|2021-06-30 17:10:00|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|3
1625073020000|2021-06-30 17:10:20|||||||||3
1625073030000|2021-06-30 17:10:30|||||||||5
1625073050000|2021-06-30 17:10:50|||||||||3
1625073060000|2021-06-30 17:11:00|||||||||10
1625073070000|2021-06-30 17:11:10|||||||||7
1625073080000|2021-06-30 17:11:20|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|3
1625073090000|2021-06-30 17:11:30|||||||||3
1625073100000|2021-06-30 17:11:40|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|23
1625073110000|2021-06-30 17:11:50|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|15
1625073120000|2021-06-30 17:12:00|||||||||3
1625073130000|2021-06-30 17:12:10|||||||||4
1625073140000|2021-06-30 17:12:20|||||||||11
1625073150000|2021-06-30 17:12:30|||||||||10
1625073170000|2021-06-30 17:12:50|||||||||24
1625073180000|2021-06-30 17:13:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|34
1625073190000|2021-06-30 17:13:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625073200000|2021-06-30 17:13:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1625073210000|2021-06-30 17:13:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625073230000|2021-06-30 17:13:50|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|22
1625073240000|2021-06-30 17:14:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1625073250000|2021-06-30 17:14:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1625073270000|2021-06-30 17:14:30|||||||||19
1625073280000|2021-06-30 17:14:40|||||||||9
1625073290000|2021-06-30 17:14:50|||||||||3
1625073310000|2021-06-30 17:15:10|||||||||8
1625073340000|2021-06-30 17:15:40|||||||||4
1625073350000|2021-06-30 17:15:50|||||||||7
1625073370000|2021-06-30 17:16:10|||||||||6
1625073400000|2021-06-30 17:16:40|||||||||8
1625073430000|2021-06-30 17:17:10|||||||||9
1625073460000|2021-06-30 17:17:40|||||||||7
1625073480000|2021-06-30 17:18:00|18.8|18.64|18.8|18.64|18.83|18.67|18.8|18.64|144
1625073490000|2021-06-30 17:18:10|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|8
1625073500000|2021-06-30 17:18:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625073520000|2021-06-30 17:18:40|||||||||3
1625073540000|2021-06-30 17:19:00|||||||||8
1625073550000|2021-06-30 17:19:10|||||||||3
1625073570000|2021-06-30 17:19:30|||||||||3
1625073580000|2021-06-30 17:19:40|||||||||11
1625073590000|2021-06-30 17:19:50|||||||||3
1625073600000|2021-06-30 17:20:00|||||||||5
1625073610000|2021-06-30 17:20:10|||||||||8
1625073630000|2021-06-30 17:20:30|||||||||5
1625073650000|2021-06-30 17:20:50|||||||||8
1625073680000|2021-06-30 17:21:20|||||||||2
1625073710000|2021-06-30 17:21:50|||||||||1
1625073720000|2021-06-30 17:22:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|62
1625073730000|2021-06-30 17:22:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|53
1625073750000|2021-06-30 17:22:30|||||||||4
1625073760000|2021-06-30 17:22:40|||||||||26
1625073790000|2021-06-30 17:23:10|||||||||3
1625073880000|2021-06-30 17:24:40|||||||||4
1625073970000|2021-06-30 17:26:10|||||||||4
1625074000000|2021-06-30 17:26:40|||||||||16
1625074030000|2021-06-30 17:27:10|||||||||11
1625074070000|2021-06-30 17:27:50|||||||||2
1625074080000|2021-06-30 17:28:00|||||||||4
1625074090000|2021-06-30 17:28:10|||||||||12
1625074120000|2021-06-30 17:28:40|||||||||2
1625074160000|2021-06-30 17:29:20|||||||||26
1625074170000|2021-06-30 17:29:30|||||||||68
1625074180000|2021-06-30 17:29:40|||||||||39
1625074190000|2021-06-30 17:29:50|||||||||16
1625074240000|2021-06-30 17:30:40|||||||||1
1625074330000|2021-06-30 17:32:10|||||||||50
1625074370000|2021-06-30 17:32:50|||||||||1
1625074450000|2021-06-30 17:34:10|||||||||13
1625074460000|2021-06-30 17:34:20|||||||||1
1625074510000|2021-06-30 17:35:10|||||||||5
1625074550000|2021-06-30 17:35:50|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|14
1625074560000|2021-06-30 17:36:00|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|3
1625074580000|2021-06-30 17:36:20|||||||||3
1625074590000|2021-06-30 17:36:30|||||||||4
1625074600000|2021-06-30 17:36:40|||||||||3
1625074620000|2021-06-30 17:37:00|||||||||4
1625074630000|2021-06-30 17:37:10|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|6
1625074650000|2021-06-30 17:37:30|||||||||4
1625074660000|2021-06-30 17:37:40|||||||||3
1625074680000|2021-06-30 17:38:00|||||||||3
1625074690000|2021-06-30 17:38:10|||||||||3
1625074700000|2021-06-30 17:38:20|||||||||4
1625074710000|2021-06-30 17:38:30|||||||||5
1625074720000|2021-06-30 17:38:40|||||||||44
1625074730000|2021-06-30 17:38:50|||||||||3
1625074740000|2021-06-30 17:39:00|||||||||5
1625074750000|2021-06-30 17:39:10|||||||||1
1625074760000|2021-06-30 17:39:20|||||||||2
1625074770000|2021-06-30 17:39:30|||||||||4
1625074780000|2021-06-30 17:39:40|||||||||2
1625074790000|2021-06-30 17:39:50|||||||||1
1625074800000|2021-06-30 17:40:00|||||||||3
1625074810000|2021-06-30 17:40:10|||||||||4
1625074830000|2021-06-30 17:40:30|||||||||1
1625074850000|2021-06-30 17:40:50|||||||||1
1625074860000|2021-06-30 17:41:00|||||||||8
1625074870000|2021-06-30 17:41:10|||||||||10
1625074890000|2021-06-30 17:41:30|||||||||1
1625074900000|2021-06-30 17:41:40|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|53
1625074920000|2021-06-30 17:42:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|39
1625074930000|2021-06-30 17:42:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|14
1625074950000|2021-06-30 17:42:30|||||||||43
1625075070000|2021-06-30 17:44:30|||||||||122
1625075090000|2021-06-30 17:44:50|||||||||1
1625075110000|2021-06-30 17:45:10|||||||||1
1625075210000|2021-06-30 17:46:50|||||||||1
1625075220000|2021-06-30 17:47:00|18.74|18.58|18.73|18.57|18.74|18.58|18.72|18.56|1
1625075230000|2021-06-30 17:47:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1625075240000|2021-06-30 17:47:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1625075250000|2021-06-30 17:47:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|1
1625075270000|2021-06-30 17:47:50|||||||||1
1625075300000|2021-06-30 17:48:20|||||||||3
1625075320000|2021-06-30 17:48:40|||||||||3
1625075330000|2021-06-30 17:48:50|||||||||3
1625075350000|2021-06-30 17:49:10|||||||||3
1625075360000|2021-06-30 17:49:20|||||||||3
1625075370000|2021-06-30 17:49:30|||||||||3
1625075390000|2021-06-30 17:49:50|||||||||4
1625075410000|2021-06-30 17:50:10|||||||||10
1625075420000|2021-06-30 17:50:20|||||||||3
1625075430000|2021-06-30 17:50:30|||||||||3
1625075450000|2021-06-30 17:50:50|||||||||3
1625075460000|2021-06-30 17:51:00|||||||||4
1625075470000|2021-06-30 17:51:10|||||||||13
1625075490000|2021-06-30 17:51:30|||||||||3
1625075500000|2021-06-30 17:51:40|||||||||3
1625075510000|2021-06-30 17:51:50|||||||||3
1625075530000|2021-06-30 17:52:10|||||||||3
1625075540000|2021-06-30 17:52:20|||||||||3
1625075560000|2021-06-30 17:52:40|||||||||3
1625075570000|2021-06-30 17:52:50|||||||||4
1625075580000|2021-06-30 17:53:00|||||||||1
1625075590000|2021-06-30 17:53:10|||||||||3
1625075600000|2021-06-30 17:53:20|||||||||4
1625075610000|2021-06-30 17:53:30|||||||||3
1625075640000|2021-06-30 17:54:00|||||||||10
1625075650000|2021-06-30 17:54:10|||||||||4
1625075670000|2021-06-30 17:54:30|||||||||2
1625075690000|2021-06-30 17:54:50|||||||||1
1625075700000|2021-06-30 17:55:00|||||||||3
1625075710000|2021-06-30 17:55:10|||||||||3
1625075720000|2021-06-30 17:55:20|||||||||2
1625075730000|2021-06-30 17:55:30|||||||||7
1625075740000|2021-06-30 17:55:40|||||||||5
1625075750000|2021-06-30 17:55:50|||||||||9
1625075760000|2021-06-30 17:56:00|||||||||1
1625075770000|2021-06-30 17:56:10|||||||||3
1625075780000|2021-06-30 17:56:20|||||||||8
1625075790000|2021-06-30 17:56:30|||||||||5
1625075800000|2021-06-30 17:56:40|||||||||27
1625075810000|2021-06-30 17:56:50|||||||||3
1625075820000|2021-06-30 17:57:00|||||||||6
1625075830000|2021-06-30 17:57:10|||||||||4
1625075840000|2021-06-30 17:57:20|||||||||6
1625075850000|2021-06-30 17:57:30|||||||||6
1625075860000|2021-06-30 17:57:40|||||||||16
1625075870000|2021-06-30 17:57:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|73
1625075880000|2021-06-30 17:58:00|||||||||3
1625075890000|2021-06-30 17:58:10|||||||||4
1625075910000|2021-06-30 17:58:30|||||||||3
1625075920000|2021-06-30 17:58:40|||||||||3
1625075930000|2021-06-30 17:58:50|||||||||3
1625075940000|2021-06-30 17:59:00|||||||||8
1625075950000|2021-06-30 17:59:10|||||||||3
1625075990000|2021-06-30 17:59:50|||||||||1
1625076000000|2021-06-30 18:00:00|||||||||10
1625076010000|2021-06-30 18:00:10|18.72|18.56|18.7|18.54|18.72|18.56|18.69|18.53|39
1625076020000|2021-06-30 18:00:20|18.69|18.53|18.72|18.56|18.72|18.56|18.67|18.51|23
1625076060000|2021-06-30 18:01:00|18.7|18.54|18.68|18.52|18.72|18.56|18.67|18.51|19
1625076070000|2021-06-30 18:01:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625076080000|2021-06-30 18:01:20|||||||||3
1625076110000|2021-06-30 18:01:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|9
1625076120000|2021-06-30 18:02:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1625076130000|2021-06-30 18:02:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|2
1625076140000|2021-06-30 18:02:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|43
1625076150000|2021-06-30 18:02:30|18.68|18.52|18.7|18.54|18.7|18.54|18.67|18.51|13
1625076160000|2021-06-30 18:02:40|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|13
1625076170000|2021-06-30 18:02:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625076180000|2021-06-30 18:03:00|||||||||4
1625076190000|2021-06-30 18:03:10|||||||||4
1625076200000|2021-06-30 18:03:20|||||||||11
1625076210000|2021-06-30 18:03:30|||||||||13
1625076220000|2021-06-30 18:03:40|||||||||8
1625076230000|2021-06-30 18:03:50|||||||||8
1625076240000|2021-06-30 18:04:00|||||||||3
1625076250000|2021-06-30 18:04:10|||||||||3
1625076260000|2021-06-30 18:04:20|||||||||3
1625076300000|2021-06-30 18:05:00|||||||||1
1625076310000|2021-06-30 18:05:10|||||||||1
1625076350000|2021-06-30 18:05:50|||||||||7
1625076390000|2021-06-30 18:06:30|||||||||1
1625076410000|2021-06-30 18:06:50|||||||||3
1625076420000|2021-06-30 18:07:00|||||||||1
1625076440000|2021-06-30 18:07:20|||||||||3
1625076450000|2021-06-30 18:07:30|||||||||3
1625076460000|2021-06-30 18:07:40|||||||||5
1625076470000|2021-06-30 18:07:50|||||||||4
1625076480000|2021-06-30 18:08:00|||||||||3
1625076500000|2021-06-30 18:08:20|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|23
1625076510000|2021-06-30 18:08:30|||||||||3
1625076520000|2021-06-30 18:08:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|13
1625076530000|2021-06-30 18:08:50|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|4
1625076540000|2021-06-30 18:09:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|15
1625076550000|2021-06-30 18:09:10|||||||||3
1625076560000|2021-06-30 18:09:20|||||||||3
1625076570000|2021-06-30 18:09:30|||||||||1
1625076580000|2021-06-30 18:09:40|||||||||3
1625076600000|2021-06-30 18:10:00|||||||||5
1625076610000|2021-06-30 18:10:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|17
1625076620000|2021-06-30 18:10:20|||||||||5
1625076630000|2021-06-30 18:10:30|||||||||3
1625076640000|2021-06-30 18:10:40|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|10
1625076650000|2021-06-30 18:10:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|7
1625076660000|2021-06-30 18:11:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625076670000|2021-06-30 18:11:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625076680000|2021-06-30 18:11:20|||||||||1
1625076690000|2021-06-30 18:11:30|||||||||3
1625076710000|2021-06-30 18:11:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1625076720000|2021-06-30 18:12:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1625076730000|2021-06-30 18:12:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1625076740000|2021-06-30 18:12:20|||||||||3
1625076760000|2021-06-30 18:12:40|||||||||1
1625076770000|2021-06-30 18:12:50|||||||||10
1625076780000|2021-06-30 18:13:00|||||||||4
1625076790000|2021-06-30 18:13:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|52
1625076800000|2021-06-30 18:13:20|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|9
1625076810000|2021-06-30 18:13:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1625076820000|2021-06-30 18:13:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|7
1625076830000|2021-06-30 18:13:50|||||||||6
1625076850000|2021-06-30 18:14:10|||||||||3
1625076860000|2021-06-30 18:14:20|||||||||3
1625076870000|2021-06-30 18:14:30|||||||||4
1625076890000|2021-06-30 18:14:50|||||||||1
1625076900000|2021-06-30 18:15:00|||||||||1
1625076910000|2021-06-30 18:15:10|||||||||4
1625076920000|2021-06-30 18:15:20|||||||||3
1625076930000|2021-06-30 18:15:30|||||||||3
1625076940000|2021-06-30 18:15:40|||||||||1
1625076960000|2021-06-30 18:16:00|||||||||3
1625076970000|2021-06-30 18:16:10|||||||||5
1625076980000|2021-06-30 18:16:20|18.72|18.56|18.73|18.57|18.75|18.59|18.72|18.56|95
1625076990000|2021-06-30 18:16:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|25
1625077000000|2021-06-30 18:16:40|||||||||3
1625077020000|2021-06-30 18:17:00|||||||||1
1625077030000|2021-06-30 18:17:10|||||||||28
1625077050000|2021-06-30 18:17:30|||||||||13
1625077090000|2021-06-30 18:18:10|||||||||2
1625077130000|2021-06-30 18:18:50|||||||||1
1625077140000|2021-06-30 18:19:00|||||||||6
1625077160000|2021-06-30 18:19:20|||||||||1
1625077200000|2021-06-30 18:20:00|||||||||10
1625077240000|2021-06-30 18:20:40|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|2
1625077250000|2021-06-30 18:20:50|18.73|18.57|18.72|18.56|18.75|18.59|18.72|18.56|9
1625077260000|2021-06-30 18:21:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1625077270000|2021-06-30 18:21:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|38
1625077280000|2021-06-30 18:21:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1625077310000|2021-06-30 18:21:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|16
1625077340000|2021-06-30 18:22:20|||||||||1
1625077400000|2021-06-30 18:23:20|||||||||14
1625077410000|2021-06-30 18:23:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|18
1625077470000|2021-06-30 18:24:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|10
1625077490000|2021-06-30 18:24:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|8
1625077500000|2021-06-30 18:25:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|10
1625077510000|2021-06-30 18:25:10|||||||||1
1625077520000|2021-06-30 18:25:20|||||||||1
1625077540000|2021-06-30 18:25:40|||||||||2
1625077550000|2021-06-30 18:25:50|||||||||2
1625077560000|2021-06-30 18:26:00|||||||||3
1625077570000|2021-06-30 18:26:10|||||||||1
1625077590000|2021-06-30 18:26:30|||||||||1
1625077610000|2021-06-30 18:26:50|||||||||1
1625077620000|2021-06-30 18:27:00|||||||||1
1625077650000|2021-06-30 18:27:30|||||||||2
1625077660000|2021-06-30 18:27:40|||||||||1
1625077670000|2021-06-30 18:27:50|||||||||4
1625077680000|2021-06-30 18:28:00|||||||||1
1625077690000|2021-06-30 18:28:10|||||||||3
1625077700000|2021-06-30 18:28:20|||||||||1
1625077710000|2021-06-30 18:28:30|||||||||6
1625077720000|2021-06-30 18:28:40|||||||||4
1625077730000|2021-06-30 18:28:50|||||||||4
1625077740000|2021-06-30 18:29:00|||||||||6
1625077750000|2021-06-30 18:29:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|14
1625077760000|2021-06-30 18:29:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|13
1625077780000|2021-06-30 18:29:40|||||||||22
1625077790000|2021-06-30 18:29:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|31
1625077800000|2021-06-30 18:30:00|||||||||9
1625077810000|2021-06-30 18:30:10|||||||||1
1625077830000|2021-06-30 18:30:30|||||||||1
1625077840000|2021-06-30 18:30:40|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|14
1625077860000|2021-06-30 18:31:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|24
1625077870000|2021-06-30 18:31:10|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|4
1625077910000|2021-06-30 18:31:50|||||||||2
1625077920000|2021-06-30 18:32:00|||||||||2
1625077930000|2021-06-30 18:32:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|35
1625077940000|2021-06-30 18:32:20|||||||||2
1625077950000|2021-06-30 18:32:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1625077970000|2021-06-30 18:32:50|||||||||10
1625077980000|2021-06-30 18:33:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1625078020000|2021-06-30 18:33:40|||||||||1
1625078040000|2021-06-30 18:34:00|||||||||1
1625078100000|2021-06-30 18:35:00|||||||||2
1625078120000|2021-06-30 18:35:20|||||||||3
1625078130000|2021-06-30 18:35:30|||||||||1
1625078140000|2021-06-30 18:35:40|||||||||3
1625078150000|2021-06-30 18:35:50|||||||||2
1625078170000|2021-06-30 18:36:10|||||||||1
1625078180000|2021-06-30 18:36:20|||||||||3
1625078190000|2021-06-30 18:36:30|||||||||2
1625078200000|2021-06-30 18:36:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1625078210000|2021-06-30 18:36:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1625078220000|2021-06-30 18:37:00|||||||||5
1625078230000|2021-06-30 18:37:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|33
1625078240000|2021-06-30 18:37:20|||||||||1
1625078250000|2021-06-30 18:37:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1625078260000|2021-06-30 18:37:40|||||||||3
1625078270000|2021-06-30 18:37:50|||||||||1
1625078280000|2021-06-30 18:38:00|||||||||2
1625078290000|2021-06-30 18:38:10|||||||||2
1625078300000|2021-06-30 18:38:20|||||||||3
1625078310000|2021-06-30 18:38:30|||||||||4
1625078320000|2021-06-30 18:38:40|||||||||3
1625078330000|2021-06-30 18:38:50|||||||||4
1625078350000|2021-06-30 18:39:10|||||||||5
1625078360000|2021-06-30 18:39:20|||||||||1
1625078370000|2021-06-30 18:39:30|||||||||4
1625078380000|2021-06-30 18:39:40|||||||||3
1625078390000|2021-06-30 18:39:50|||||||||13
1625078400000|2021-06-30 18:40:00|||||||||4
1625078410000|2021-06-30 18:40:10|||||||||6
1625078420000|2021-06-30 18:40:20|||||||||4
1625078430000|2021-06-30 18:40:30|||||||||3
1625078450000|2021-06-30 18:40:50|||||||||4
1625078460000|2021-06-30 18:41:00|||||||||3
1625078480000|2021-06-30 18:41:20|||||||||4
1625078540000|2021-06-30 18:42:20|||||||||1
1625078560000|2021-06-30 18:42:40|||||||||1
1625078620000|2021-06-30 18:43:40|||||||||3
1625078630000|2021-06-30 18:43:50|||||||||4
1625078640000|2021-06-30 18:44:00|||||||||3
1625078660000|2021-06-30 18:44:20|||||||||4
1625078690000|2021-06-30 18:44:50|||||||||1
1625078700000|2021-06-30 18:45:00|||||||||3
1625078720000|2021-06-30 18:45:20|||||||||2
1625078730000|2021-06-30 18:45:30|||||||||1
1625078740000|2021-06-30 18:45:40|||||||||4
1625078750000|2021-06-30 18:45:50|||||||||1
1625078780000|2021-06-30 18:46:20|||||||||3
1625078790000|2021-06-30 18:46:30|||||||||26
1625078800000|2021-06-30 18:46:40|||||||||2
1625078810000|2021-06-30 18:46:50|||||||||3
1625078820000|2021-06-30 18:47:00|||||||||68
1625078830000|2021-06-30 18:47:10|||||||||1
1625078840000|2021-06-30 18:47:20|||||||||4
1625078860000|2021-06-30 18:47:40|||||||||3
1625078870000|2021-06-30 18:47:50|||||||||4
1625078880000|2021-06-30 18:48:00|||||||||2
1625078890000|2021-06-30 18:48:10|||||||||4
1625078900000|2021-06-30 18:48:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|25
1625078910000|2021-06-30 18:48:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|37
1625078930000|2021-06-30 18:48:50|||||||||3
1625078940000|2021-06-30 18:49:00|||||||||4
1625078950000|2021-06-30 18:49:10|||||||||13
1625078970000|2021-06-30 18:49:30|||||||||4
1625078980000|2021-06-30 18:49:40|||||||||3
1625078990000|2021-06-30 18:49:50|||||||||5
1625079000000|2021-06-30 18:50:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1625079010000|2021-06-30 18:50:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|38
1625079020000|2021-06-30 18:50:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|12
1625079030000|2021-06-30 18:50:30|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|17
1625079040000|2021-06-30 18:50:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1625079050000|2021-06-30 18:50:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1625079060000|2021-06-30 18:51:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1625079100000|2021-06-30 18:51:40|||||||||25
1625079120000|2021-06-30 18:52:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1625079130000|2021-06-30 18:52:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1625079140000|2021-06-30 18:52:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625079150000|2021-06-30 18:52:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625079170000|2021-06-30 18:52:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1625079180000|2021-06-30 18:53:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625079200000|2021-06-30 18:53:20|||||||||6
1625079220000|2021-06-30 18:53:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625079230000|2021-06-30 18:53:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625079250000|2021-06-30 18:54:10|||||||||2
1625079260000|2021-06-30 18:54:20|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|7
1625079270000|2021-06-30 18:54:30|||||||||1
1625079280000|2021-06-30 18:54:40|||||||||3
1625079290000|2021-06-30 18:54:50|||||||||55
1625079330000|2021-06-30 18:55:30|||||||||2
1625079340000|2021-06-30 18:55:40|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1625079350000|2021-06-30 18:55:50|||||||||26
1625079380000|2021-06-30 18:56:20|||||||||5
1625079410000|2021-06-30 18:56:50|||||||||1
1625079430000|2021-06-30 18:57:10|||||||||21
1625079440000|2021-06-30 18:57:20|||||||||6
1625079470000|2021-06-30 18:57:50|||||||||4
1625079480000|2021-06-30 18:58:00|||||||||4
1625079500000|2021-06-30 18:58:20|||||||||3
1625079510000|2021-06-30 18:58:30|||||||||5
1625079520000|2021-06-30 18:58:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625079530000|2021-06-30 18:58:50|||||||||3
1625079540000|2021-06-30 18:59:00|||||||||36
1625079560000|2021-06-30 18:59:20|||||||||5
1625079570000|2021-06-30 18:59:30|||||||||4
1625079580000|2021-06-30 18:59:40|||||||||9
1625079600000|2021-06-30 19:00:00|||||||||5
1625079620000|2021-06-30 19:00:20|||||||||1
1625079630000|2021-06-30 19:00:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|35
1625079640000|2021-06-30 19:00:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1625079670000|2021-06-30 19:01:10|||||||||8
1625079700000|2021-06-30 19:01:40|||||||||5
1625079730000|2021-06-30 19:02:10|||||||||2
1625079750000|2021-06-30 19:02:30|||||||||5
1625079760000|2021-06-30 19:02:40|||||||||1
1625079770000|2021-06-30 19:02:50|||||||||4
1625079790000|2021-06-30 19:03:10|||||||||8
1625079800000|2021-06-30 19:03:20|||||||||23
1625079810000|2021-06-30 19:03:30|||||||||24
1625079820000|2021-06-30 19:03:40|||||||||26
1625079830000|2021-06-30 19:03:50|18.76|18.6|18.77|18.61|18.77|18.61|18.72|18.56|54
1625079840000|2021-06-30 19:04:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|30
1625079850000|2021-06-30 19:04:10|||||||||9
1625079860000|2021-06-30 19:04:20|||||||||3
1625079870000|2021-06-30 19:04:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1625079880000|2021-06-30 19:04:40|||||||||4
1625079890000|2021-06-30 19:04:50|||||||||2
1625079900000|2021-06-30 19:05:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625079920000|2021-06-30 19:05:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625079930000|2021-06-30 19:05:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1625079940000|2021-06-30 19:05:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1625079950000|2021-06-30 19:05:50|||||||||10
1625079960000|2021-06-30 19:06:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1625079970000|2021-06-30 19:06:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1625079980000|2021-06-30 19:06:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625079990000|2021-06-30 19:06:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1625080000000|2021-06-30 19:06:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625080010000|2021-06-30 19:06:50|||||||||8
1625080020000|2021-06-30 19:07:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1625080030000|2021-06-30 19:07:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1625080040000|2021-06-30 19:07:20|||||||||2
1625080050000|2021-06-30 19:07:30|||||||||2
1625080060000|2021-06-30 19:07:40|||||||||5
1625080070000|2021-06-30 19:07:50|||||||||1
1625080090000|2021-06-30 19:08:10|||||||||2
1625080110000|2021-06-30 19:08:30|||||||||5
1625080130000|2021-06-30 19:08:50|||||||||2
1625080160000|2021-06-30 19:09:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1625080170000|2021-06-30 19:09:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|38
1625080180000|2021-06-30 19:09:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625080190000|2021-06-30 19:09:50|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|6
1625080230000|2021-06-30 19:10:30|||||||||18
1625080240000|2021-06-30 19:10:40|||||||||25
1625080250000|2021-06-30 19:10:50|18.81|18.65|18.81|18.65|18.82|18.66|18.8|18.64|1
1625080260000|2021-06-30 19:11:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|3
1625080270000|2021-06-30 19:11:10|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|4
1625080280000|2021-06-30 19:11:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625080290000|2021-06-30 19:11:30|||||||||4
1625080300000|2021-06-30 19:11:40|||||||||32
1625080310000|2021-06-30 19:11:50|||||||||4
1625080350000|2021-06-30 19:12:30|||||||||3
1625080360000|2021-06-30 19:12:40|||||||||165
1625080410000|2021-06-30 19:13:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1625080420000|2021-06-30 19:13:40|18.87|18.71|18.86|18.7|18.87|18.71|18.85|18.69|7
1625080430000|2021-06-30 19:13:50|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|1
1625080450000|2021-06-30 19:14:10|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|105
1625080460000|2021-06-30 19:14:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1625080470000|2021-06-30 19:14:30|||||||||108
1625080480000|2021-06-30 19:14:40|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|7
1625080490000|2021-06-30 19:14:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|70
1625080500000|2021-06-30 19:15:00|||||||||1
1625080510000|2021-06-30 19:15:10|||||||||5
1625080520000|2021-06-30 19:15:20|||||||||22
1625080530000|2021-06-30 19:15:30|||||||||2
1625080540000|2021-06-30 19:15:40|||||||||2
1625080570000|2021-06-30 19:16:10|||||||||4
1625080590000|2021-06-30 19:16:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|18
1625080600000|2021-06-30 19:16:40|||||||||3
1625080620000|2021-06-30 19:17:00|||||||||3
1625080630000|2021-06-30 19:17:10|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|24
1625080640000|2021-06-30 19:17:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1625080650000|2021-06-30 19:17:30|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|27
1625080670000|2021-06-30 19:17:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1625080680000|2021-06-30 19:18:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625080690000|2021-06-30 19:18:10|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|2
1625080710000|2021-06-30 19:18:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|23
1625080720000|2021-06-30 19:18:40|||||||||23
1625080730000|2021-06-30 19:18:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|35
1625080740000|2021-06-30 19:19:00|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|44
1625080750000|2021-06-30 19:19:10|||||||||16
1625080760000|2021-06-30 19:19:20|18.87|18.71|18.85|18.69|18.87|18.71|18.83|18.67|49
1625080770000|2021-06-30 19:19:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|29
1625080780000|2021-06-30 19:19:40|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|15
1625080790000|2021-06-30 19:19:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|20
1625080800000|2021-06-30 19:20:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|22
1625080810000|2021-06-30 19:20:10|||||||||27
1625080820000|2021-06-30 19:20:20|||||||||49
1625080830000|2021-06-30 19:20:30|||||||||5
1625080840000|2021-06-30 19:20:40|||||||||12
1625080860000|2021-06-30 19:21:00|||||||||26
1625080870000|2021-06-30 19:21:10|||||||||2
1625080880000|2021-06-30 19:21:20|||||||||29
1625080910000|2021-06-30 19:21:50|||||||||2
1625080930000|2021-06-30 19:22:10|||||||||11
1625080940000|2021-06-30 19:22:20|||||||||21
1625080960000|2021-06-30 19:22:40|||||||||17
1625080970000|2021-06-30 19:22:50|||||||||1
1625080980000|2021-06-30 19:23:00|||||||||7
1625080990000|2021-06-30 19:23:10|||||||||1
1625081000000|2021-06-30 19:23:20|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|27
1625081010000|2021-06-30 19:23:30|||||||||1
1625081020000|2021-06-30 19:23:40|||||||||12
1625081070000|2021-06-30 19:24:30|||||||||1
1625081090000|2021-06-30 19:24:50|||||||||2
1625081100000|2021-06-30 19:25:00|||||||||4
1625081110000|2021-06-30 19:25:10|||||||||37
1625081120000|2021-06-30 19:25:20|||||||||5
1625081140000|2021-06-30 19:25:40|||||||||6
1625081160000|2021-06-30 19:26:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|7
1625081180000|2021-06-30 19:26:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625081220000|2021-06-30 19:27:00|||||||||6
1625081260000|2021-06-30 19:27:40|||||||||81
1625081270000|2021-06-30 19:27:50|||||||||36
1625081310000|2021-06-30 19:28:30|||||||||2
1625081320000|2021-06-30 19:28:40|||||||||13
1625081330000|2021-06-30 19:28:50|||||||||2
1625081340000|2021-06-30 19:29:00|||||||||11
1625081350000|2021-06-30 19:29:10|||||||||56
1625081370000|2021-06-30 19:29:30|||||||||25
1625081380000|2021-06-30 19:29:40|||||||||2
1625081390000|2021-06-30 19:29:50|||||||||4
1625081410000|2021-06-30 19:30:10|||||||||12
1625081420000|2021-06-30 19:30:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|116
1625081430000|2021-06-30 19:30:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|203
1625081440000|2021-06-30 19:30:40|18.9|18.74|18.91|18.75|18.92|18.76|18.9|18.74|19
1625081450000|2021-06-30 19:30:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|37
1625081460000|2021-06-30 19:31:00|||||||||1
1625081480000|2021-06-30 19:31:20|||||||||1
1625081500000|2021-06-30 19:31:40|||||||||1
1625081510000|2021-06-30 19:31:50|||||||||4
1625081540000|2021-06-30 19:32:20|||||||||11
1625081560000|2021-06-30 19:32:40|||||||||5
1625081570000|2021-06-30 19:32:50|||||||||1
1625081580000|2021-06-30 19:33:00|||||||||9
1625081590000|2021-06-30 19:33:10|||||||||17
1625081610000|2021-06-30 19:33:30|||||||||2
1625081620000|2021-06-30 19:33:40|||||||||11
1625081630000|2021-06-30 19:33:50|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|237
1625081640000|2021-06-30 19:34:00|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|113
1625081650000|2021-06-30 19:34:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|7
1625081680000|2021-06-30 19:34:40|||||||||17
1625081690000|2021-06-30 19:34:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1625081700000|2021-06-30 19:35:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|10
1625081710000|2021-06-30 19:35:10|||||||||1
1625081720000|2021-06-30 19:35:20|||||||||6
1625081750000|2021-06-30 19:35:50|||||||||13
1625081760000|2021-06-30 19:36:00|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|15
1625081770000|2021-06-30 19:36:10|||||||||33
1625081780000|2021-06-30 19:36:20|||||||||33
1625081790000|2021-06-30 19:36:30|||||||||11
1625081840000|2021-06-30 19:37:20|||||||||6
1625081850000|2021-06-30 19:37:30|||||||||1
1625081860000|2021-06-30 19:37:40|||||||||5
1625081910000|2021-06-30 19:38:30|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|15
1625081920000|2021-06-30 19:38:40|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|69
1625081930000|2021-06-30 19:38:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|28
1625081940000|2021-06-30 19:39:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1625081950000|2021-06-30 19:39:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|46
1625081970000|2021-06-30 19:39:30|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|35
1625081980000|2021-06-30 19:39:40|||||||||20
1625081990000|2021-06-30 19:39:50|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|41
1625082000000|2021-06-30 19:40:00|||||||||40
1625082010000|2021-06-30 19:40:10|||||||||11
1625082020000|2021-06-30 19:40:20|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|27
1625082030000|2021-06-30 19:40:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1625082040000|2021-06-30 19:40:40|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|233
1625082050000|2021-06-30 19:40:50|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|66
1625082060000|2021-06-30 19:41:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|88
1625082070000|2021-06-30 19:41:10|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|51
1625082090000|2021-06-30 19:41:30|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|0
1625082100000|2021-06-30 19:41:40|||||||||4
1625082110000|2021-06-30 19:41:50|||||||||10
1625082120000|2021-06-30 19:42:00|||||||||17
1625082130000|2021-06-30 19:42:10|||||||||6
1625082140000|2021-06-30 19:42:20|||||||||75
1625082150000|2021-06-30 19:42:30|||||||||37
1625082170000|2021-06-30 19:42:50|||||||||4
1625082190000|2021-06-30 19:43:10|||||||||1
1625082200000|2021-06-30 19:43:20|||||||||1
1625082210000|2021-06-30 19:43:30|||||||||10
1625082220000|2021-06-30 19:43:40|||||||||7
1625082230000|2021-06-30 19:43:50|||||||||3
1625082240000|2021-06-30 19:44:00|||||||||44
1625082250000|2021-06-30 19:44:10|||||||||13
1625082260000|2021-06-30 19:44:20|||||||||1
1625082270000|2021-06-30 19:44:30|||||||||10
1625082280000|2021-06-30 19:44:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|95
1625082290000|2021-06-30 19:44:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|57
1625082300000|2021-06-30 19:45:00|||||||||2
1625082310000|2021-06-30 19:45:10|||||||||24
1625082320000|2021-06-30 19:45:20|||||||||1
1625082350000|2021-06-30 19:45:50|||||||||1
1625082360000|2021-06-30 19:46:00|||||||||1
1625082370000|2021-06-30 19:46:10|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|6
1625082380000|2021-06-30 19:46:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1625082390000|2021-06-30 19:46:30|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|29
1625082400000|2021-06-30 19:46:40|||||||||10
1625082410000|2021-06-30 19:46:50|18.91|18.75|18.9|18.74|18.92|18.76|18.9|18.74|41
1625082420000|2021-06-30 19:47:00|||||||||6
1625082440000|2021-06-30 19:47:20|||||||||7
1625082450000|2021-06-30 19:47:30|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|68
1625082460000|2021-06-30 19:47:40|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|21
1625082470000|2021-06-30 19:47:50|||||||||1
1625082490000|2021-06-30 19:48:10|||||||||1
1625082500000|2021-06-30 19:48:20|||||||||24
1625082510000|2021-06-30 19:48:30|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|25
1625082520000|2021-06-30 19:48:40|||||||||42
1625082530000|2021-06-30 19:48:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|19
1625082540000|2021-06-30 19:49:00|||||||||38
1625082550000|2021-06-30 19:49:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|24
1625082560000|2021-06-30 19:49:20|||||||||12
1625082570000|2021-06-30 19:49:30|||||||||9
1625082580000|2021-06-30 19:49:40|||||||||52
1625082600000|2021-06-30 19:50:00|19|18.84|19|18.84|19|18.84|18.97|18.81|139
1625082610000|2021-06-30 19:50:10|18.97|18.81|19|18.84|19|18.84|18.97|18.81|55
1625082620000|2021-06-30 19:50:20|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|14
1625082640000|2021-06-30 19:50:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1625082650000|2021-06-30 19:50:50|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|0
1625082660000|2021-06-30 19:51:00|||||||||22
1625082690000|2021-06-30 19:51:30|||||||||30
1625082700000|2021-06-30 19:51:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1625082710000|2021-06-30 19:51:50|||||||||8
1625082720000|2021-06-30 19:52:00|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|7
1625082730000|2021-06-30 19:52:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1625082740000|2021-06-30 19:52:20|||||||||6
1625082750000|2021-06-30 19:52:30|18.9|18.74|18.87|18.71|18.92|18.76|18.87|18.71|102
1625082760000|2021-06-30 19:52:40|||||||||24
1625082770000|2021-06-30 19:52:50|||||||||109
1625082780000|2021-06-30 19:53:00|||||||||1
1625082800000|2021-06-30 19:53:20|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|5
1625082820000|2021-06-30 19:53:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|6
1625082830000|2021-06-30 19:53:50|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|52
1625082840000|2021-06-30 19:54:00|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|52
1625082850000|2021-06-30 19:54:10|||||||||12
1625082860000|2021-06-30 19:54:20|||||||||10
1625082870000|2021-06-30 19:54:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|9
1625082880000|2021-06-30 19:54:40|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|20
1625082890000|2021-06-30 19:54:50|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1625082900000|2021-06-30 19:55:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|96
1625082910000|2021-06-30 19:55:10|||||||||14
1625082920000|2021-06-30 19:55:20|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|103
1625082930000|2021-06-30 19:55:30|||||||||6
1625082940000|2021-06-30 19:55:40|||||||||44
1625082950000|2021-06-30 19:55:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|33
1625082970000|2021-06-30 19:56:10|||||||||8
1625082980000|2021-06-30 19:56:20|||||||||12
1625082990000|2021-06-30 19:56:30|||||||||1
1625083000000|2021-06-30 19:56:40|||||||||9
1625083010000|2021-06-30 19:56:50|||||||||103
1625083020000|2021-06-30 19:57:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|98
1625083030000|2021-06-30 19:57:10|18.82|18.66|18.85|18.69|18.87|18.71|18.82|18.66|111
1625083040000|2021-06-30 19:57:20|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|45
1625083050000|2021-06-30 19:57:30|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|6
1625083060000|2021-06-30 19:57:40|||||||||50
1625083070000|2021-06-30 19:57:50|||||||||8
1625083080000|2021-06-30 19:58:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|19
1625083090000|2021-06-30 19:58:10|18.83|18.67|18.83|18.67|18.84|18.68|18.82|18.66|35
1625083100000|2021-06-30 19:58:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|22
1625083110000|2021-06-30 19:58:30|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|21
1625083120000|2021-06-30 19:58:40|||||||||24
1625083130000|2021-06-30 19:58:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|84
1625083140000|2021-06-30 19:59:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|101
1625083150000|2021-06-30 19:59:10|||||||||16
1625083160000|2021-06-30 19:59:20|18.82|18.66|18.84|18.68|18.87|18.71|18.82|18.66|113
1625083170000|2021-06-30 19:59:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|317
1625083180000|2021-06-30 19:59:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|201
1625083190000|2021-06-30 19:59:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|377
1625083200000|2021-06-30 20:00:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|86
1625083210000|2021-06-30 20:00:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|37
1625083220000|2021-06-30 20:00:20|||||||||2
1625083230000|2021-06-30 20:00:30|||||||||3
1625083240000|2021-06-30 20:00:40|||||||||7
1625083250000|2021-06-30 20:00:50|||||||||26
1625083260000|2021-06-30 20:01:00|||||||||15
1625083270000|2021-06-30 20:01:10|||||||||11
1625083290000|2021-06-30 20:01:30|||||||||6
1625083300000|2021-06-30 20:01:40|||||||||73
1625083310000|2021-06-30 20:01:50|||||||||55
1625083320000|2021-06-30 20:02:00|||||||||1
1625083330000|2021-06-30 20:02:10|||||||||30
1625083340000|2021-06-30 20:02:20|||||||||13
1625083350000|2021-06-30 20:02:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|33
1625083360000|2021-06-30 20:02:40|||||||||7
1625083370000|2021-06-30 20:02:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1625083380000|2021-06-30 20:03:00|||||||||26
1625083390000|2021-06-30 20:03:10|||||||||15
1625083400000|2021-06-30 20:03:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|12
1625083410000|2021-06-30 20:03:30|||||||||10
1625083420000|2021-06-30 20:03:40|||||||||35
1625083430000|2021-06-30 20:03:50|||||||||28
1625083440000|2021-06-30 20:04:00|||||||||2
1625083450000|2021-06-30 20:04:10|||||||||2
1625083460000|2021-06-30 20:04:20|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|141
1625083470000|2021-06-30 20:04:30|||||||||13
1625083480000|2021-06-30 20:04:40|||||||||9
1625083490000|2021-06-30 20:04:50|||||||||25
1625083500000|2021-06-30 20:05:00|||||||||5
1625083510000|2021-06-30 20:05:10|||||||||33
1625083520000|2021-06-30 20:05:20|||||||||71
1625083530000|2021-06-30 20:05:30|||||||||82
1625083540000|2021-06-30 20:05:40|||||||||12
1625083550000|2021-06-30 20:05:50|||||||||41
1625083560000|2021-06-30 20:06:00|||||||||23
1625083570000|2021-06-30 20:06:10|||||||||24
1625083580000|2021-06-30 20:06:20|||||||||18
1625083590000|2021-06-30 20:06:30|||||||||10
1625083600000|2021-06-30 20:06:40|||||||||17
1625083610000|2021-06-30 20:06:50|||||||||18
1625083620000|2021-06-30 20:07:00|||||||||15
1625083630000|2021-06-30 20:07:10|||||||||11
1625083640000|2021-06-30 20:07:20|||||||||11
1625083650000|2021-06-30 20:07:30|||||||||13
1625083670000|2021-06-30 20:07:50|||||||||11
1625083680000|2021-06-30 20:08:00|||||||||2
1625083690000|2021-06-30 20:08:10|||||||||44
1625083700000|2021-06-30 20:08:20|||||||||1
1625083710000|2021-06-30 20:08:30|||||||||37
1625083720000|2021-06-30 20:08:40|||||||||9
1625083730000|2021-06-30 20:08:50|||||||||1
1625083740000|2021-06-30 20:09:00|||||||||1
1625083750000|2021-06-30 20:09:10|||||||||24
1625083760000|2021-06-30 20:09:20|||||||||2
1625083770000|2021-06-30 20:09:30|||||||||7
1625083780000|2021-06-30 20:09:40|||||||||8
1625083790000|2021-06-30 20:09:50|||||||||1
1625083800000|2021-06-30 20:10:00|||||||||15
1625083820000|2021-06-30 20:10:20|||||||||15
1625083830000|2021-06-30 20:10:30|||||||||13
1625083840000|2021-06-30 20:10:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1625083850000|2021-06-30 20:10:50|||||||||9
1625083860000|2021-06-30 20:11:00|||||||||7
1625083870000|2021-06-30 20:11:10|||||||||1
1625083890000|2021-06-30 20:11:30|||||||||68
1625083900000|2021-06-30 20:11:40|||||||||9
1625083910000|2021-06-30 20:11:50|||||||||1
1625083920000|2021-06-30 20:12:00|||||||||13
1625083930000|2021-06-30 20:12:10|||||||||4
1625083940000|2021-06-30 20:12:20|||||||||1
1625083950000|2021-06-30 20:12:30|||||||||8
1625083960000|2021-06-30 20:12:40|||||||||9
1625083970000|2021-06-30 20:12:50|||||||||9
1625083980000|2021-06-30 20:13:00|||||||||2
1625083990000|2021-06-30 20:13:10|||||||||38
1625084000000|2021-06-30 20:13:20|||||||||8
1625084010000|2021-06-30 20:13:30|||||||||6
1625084020000|2021-06-30 20:13:40|||||||||14
1625084030000|2021-06-30 20:13:50|||||||||15
1625085060000|2021-06-30 20:31:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1061
1625085110000|2021-06-30 20:31:50|||||||||1
1625085140000|2021-06-30 20:32:20|||||||||1
1625085320000|2021-06-30 20:35:20|||||||||1
1625085340000|2021-06-30 20:35:40|18.78|18.62|18.8|18.64|18.8|18.64|18.76|18.6|107
1625085360000|2021-06-30 20:36:00|||||||||8
1625085370000|2021-06-30 20:36:10|||||||||4
1625085390000|2021-06-30 20:36:30|||||||||1
1625085470000|2021-06-30 20:37:50|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|8
1625085480000|2021-06-30 20:38:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|6
1625085500000|2021-06-30 20:38:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625085520000|2021-06-30 20:38:40|18.8|18.64|18.76|18.6|18.8|18.64|18.75|18.59|4
1625085530000|2021-06-30 20:38:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625085570000|2021-06-30 20:39:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1625085580000|2021-06-30 20:39:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625085590000|2021-06-30 20:39:50|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1625085600000|2021-06-30 20:40:00|18.77|18.61|18.77|18.61|18.8|18.64|18.77|18.61|1
1625085610000|2021-06-30 20:40:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1625085620000|2021-06-30 20:40:20|||||||||5
1625085630000|2021-06-30 20:40:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1625085670000|2021-06-30 20:41:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625085750000|2021-06-30 20:42:30|||||||||3
1625085780000|2021-06-30 20:43:00|||||||||5
1625085860000|2021-06-30 20:44:20|||||||||2
1625085880000|2021-06-30 20:44:40|||||||||3
1625085890000|2021-06-30 20:44:50|||||||||2
1625085910000|2021-06-30 20:45:10|||||||||3
1625085920000|2021-06-30 20:45:20|||||||||1
1625085930000|2021-06-30 20:45:30|||||||||3
1625085950000|2021-06-30 20:45:50|||||||||3
1625085960000|2021-06-30 20:46:00|||||||||1
1625086000000|2021-06-30 20:46:40|||||||||2
1625086010000|2021-06-30 20:46:50|||||||||2
1625086020000|2021-06-30 20:47:00|||||||||1
1625086040000|2021-06-30 20:47:20|||||||||3
1625086050000|2021-06-30 20:47:30|||||||||2
1625086060000|2021-06-30 20:47:40|||||||||2
1625086070000|2021-06-30 20:47:50|||||||||20
1625086210000|2021-06-30 20:50:10|||||||||3
1625086220000|2021-06-30 20:50:20|||||||||3
1625086230000|2021-06-30 20:50:30|||||||||1
1625086240000|2021-06-30 20:50:40|||||||||1
1625086250000|2021-06-30 20:50:50|||||||||2
1625086260000|2021-06-30 20:51:00|||||||||8
1625086320000|2021-06-30 20:52:00|||||||||2
1625086330000|2021-06-30 20:52:10|||||||||1
1625086460000|2021-06-30 20:54:20|||||||||1
1625086500000|2021-06-30 20:55:00|||||||||2
1625086510000|2021-06-30 20:55:10|||||||||1
1625086520000|2021-06-30 20:55:20|||||||||3
1625086540000|2021-06-30 20:55:40|||||||||4
1625086580000|2021-06-30 20:56:20|||||||||2
1625086660000|2021-06-30 20:57:40|||||||||10
1625086670000|2021-06-30 20:57:50|||||||||5
1625086680000|2021-06-30 20:58:00|||||||||12
1625086740000|2021-06-30 20:59:00|||||||||3
1625086770000|2021-06-30 20:59:30|||||||||11
1625086780000|2021-06-30 20:59:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|59
1625086790000|2021-06-30 20:59:50|18.8|18.64|18.8|18.64|18.8|18.64|18.76|18.6|12
1625090400000|2021-06-30 22:00:00|18.84|18.68|18.8|18.64|18.84|18.68|18.79|18.63|2
1625090420000|2021-06-30 22:00:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625090460000|2021-06-30 22:01:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|4
1625090470000|2021-06-30 22:01:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1625090480000|2021-06-30 22:01:20|||||||||10
1625090490000|2021-06-30 22:01:30|||||||||2
1625090500000|2021-06-30 22:01:40|||||||||14
1625090510000|2021-06-30 22:01:50|||||||||11
1625090780000|2021-06-30 22:06:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625091060000|2021-06-30 22:11:00|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|0
1625091070000|2021-06-30 22:11:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|2
1625091170000|2021-06-30 22:12:50|||||||||3
1625091300000|2021-06-30 22:15:00|||||||||1
1625091590000|2021-06-30 22:19:50|||||||||3
1625091760000|2021-06-30 22:22:40|||||||||5
1625091870000|2021-06-30 22:24:30|||||||||1
1625091890000|2021-06-30 22:24:50|||||||||1
1625091900000|2021-06-30 22:25:00|||||||||1
1625091910000|2021-06-30 22:25:10|||||||||1
1625091930000|2021-06-30 22:25:30|||||||||3
1625091940000|2021-06-30 22:25:40|||||||||2
1625091950000|2021-06-30 22:25:50|||||||||2
1625091960000|2021-06-30 22:26:00|||||||||1
1625091970000|2021-06-30 22:26:10|||||||||2
1625091990000|2021-06-30 22:26:30|||||||||2
1625092000000|2021-06-30 22:26:40|||||||||2
1625092010000|2021-06-30 22:26:50|||||||||7
1625092420000|2021-06-30 22:33:40|||||||||2
1625092430000|2021-06-30 22:33:50|||||||||3
1625092820000|2021-06-30 22:40:20|||||||||2
1625093330000|2021-06-30 22:48:50|||||||||1
1625093380000|2021-06-30 22:49:40|||||||||6
1625093680000|2021-06-30 22:54:40|||||||||1
1625093700000|2021-06-30 22:55:00|||||||||1
1625096430000|2021-06-30 23:40:30|||||||||2
1625097560000|2021-06-30 23:59:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1625097600000|2021-07-01 00:00:00|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|11
1625097610000|2021-07-01 00:00:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1625097620000|2021-07-01 00:00:20|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|0
1625097640000|2021-07-01 00:00:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|1
1625097650000|2021-07-01 00:00:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625098350000|2021-07-01 00:12:30|||||||||1
1625098820000|2021-07-01 00:20:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1625098940000|2021-07-01 00:22:20|||||||||2
1625099110000|2021-07-01 00:25:10|||||||||10
1625099140000|2021-07-01 00:25:40|||||||||27
1625099260000|2021-07-01 00:27:40|||||||||22
1625099270000|2021-07-01 00:27:50|||||||||2
1625099280000|2021-07-01 00:28:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1625099290000|2021-07-01 00:28:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625099410000|2021-07-01 00:30:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1625099420000|2021-07-01 00:30:20|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|5
1625100190000|2021-07-01 00:43:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625100200000|2021-07-01 00:43:20|||||||||4
1625100210000|2021-07-01 00:43:30|||||||||3
1625100600000|2021-07-01 00:50:00|||||||||1
1625100810000|2021-07-01 00:53:30|||||||||1
1625100830000|2021-07-01 00:53:50|||||||||6
1625100840000|2021-07-01 00:54:00|||||||||3
1625100910000|2021-07-01 00:55:10|||||||||2
1625102280000|2021-07-01 01:18:00|||||||||1
1625102320000|2021-07-01 01:18:40|||||||||5
1625102340000|2021-07-01 01:19:00|||||||||4
1625102510000|2021-07-01 01:21:50|||||||||1
1625102530000|2021-07-01 01:22:10|||||||||12
1625102750000|2021-07-01 01:25:50|||||||||1
1625102950000|2021-07-01 01:29:10|||||||||23
1625102960000|2021-07-01 01:29:20|||||||||1
1625103870000|2021-07-01 01:44:30|||||||||4
1625104590000|2021-07-01 01:56:30|||||||||2
1625104880000|2021-07-01 02:01:20|||||||||2
1625104950000|2021-07-01 02:02:30|||||||||1
1625106610000|2021-07-01 02:30:10|||||||||1
1625106690000|2021-07-01 02:31:30|||||||||1
1625107020000|2021-07-01 02:37:00|||||||||1
1625107800000|2021-07-01 02:50:00|||||||||2
1625109100000|2021-07-01 03:11:40|||||||||1
1625109360000|2021-07-01 03:16:00|||||||||1
1625110410000|2021-07-01 03:33:30|||||||||1
1625110690000|2021-07-01 03:38:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625110700000|2021-07-01 03:38:20|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|29
1625110710000|2021-07-01 03:38:30|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|5
1625110720000|2021-07-01 03:38:40|||||||||1
1625110960000|2021-07-01 03:42:40|||||||||1
1625111170000|2021-07-01 03:46:10|||||||||2
1625111410000|2021-07-01 03:50:10|||||||||14
1625111430000|2021-07-01 03:50:30|||||||||10
1625111440000|2021-07-01 03:50:40|||||||||1
1625111810000|2021-07-01 03:56:50|||||||||4
1625111870000|2021-07-01 03:57:50|||||||||20
1625111880000|2021-07-01 03:58:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625111890000|2021-07-01 03:58:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1625111940000|2021-07-01 03:59:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1625111950000|2021-07-01 03:59:10|||||||||1
1625111980000|2021-07-01 03:59:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1625111990000|2021-07-01 03:59:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625112030000|2021-07-01 04:00:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625112050000|2021-07-01 04:00:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625112070000|2021-07-01 04:01:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625112170000|2021-07-01 04:02:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1625112180000|2021-07-01 04:03:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1625112210000|2021-07-01 04:03:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625112240000|2021-07-01 04:04:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1625112250000|2021-07-01 04:04:10|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|0
1625112280000|2021-07-01 04:04:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625112420000|2021-07-01 04:07:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625113260000|2021-07-01 04:21:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1625113300000|2021-07-01 04:21:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625113320000|2021-07-01 04:22:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625113460000|2021-07-01 04:24:20|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1625113500000|2021-07-01 04:25:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625113510000|2021-07-01 04:25:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625114790000|2021-07-01 04:46:30|||||||||1
1625115430000|2021-07-01 04:57:10|||||||||1
1625116480000|2021-07-01 05:14:40|||||||||1
1625116530000|2021-07-01 05:15:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625116880000|2021-07-01 05:21:20|||||||||2
1625117280000|2021-07-01 05:28:00|||||||||2
1625117500000|2021-07-01 05:31:40|||||||||1
1625118290000|2021-07-01 05:44:50|||||||||2
1625118490000|2021-07-01 05:48:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|24
1625118590000|2021-07-01 05:49:50|||||||||1
1625118650000|2021-07-01 05:50:50|||||||||1
1625118660000|2021-07-01 05:51:00|||||||||1
1625118980000|2021-07-01 05:56:20|||||||||1
1625118990000|2021-07-01 05:56:30|18.79|18.63|18.8|18.64|18.82|18.66|18.79|18.63|5
1625119000000|2021-07-01 05:56:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625119010000|2021-07-01 05:56:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1625119080000|2021-07-01 05:58:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625119100000|2021-07-01 05:58:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625119110000|2021-07-01 05:58:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625119200000|2021-07-01 06:00:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1625119850000|2021-07-01 06:10:50|||||||||5
1625119860000|2021-07-01 06:11:00|||||||||9
1625120250000|2021-07-01 06:17:30|||||||||1
1625120260000|2021-07-01 06:17:40|||||||||1
1625120840000|2021-07-01 06:27:20|||||||||1
1625120920000|2021-07-01 06:28:40|||||||||3
1625120950000|2021-07-01 06:29:10|||||||||1
1625121310000|2021-07-01 06:35:10|||||||||3
1625121600000|2021-07-01 06:40:00|||||||||1
1625121630000|2021-07-01 06:40:30|||||||||1
1625121660000|2021-07-01 06:41:00|||||||||2
1625121750000|2021-07-01 06:42:30|||||||||50
1625121770000|2021-07-01 06:42:50|||||||||3
1625122480000|2021-07-01 06:54:40|||||||||4
1625122820000|2021-07-01 07:00:20|||||||||1
1625122830000|2021-07-01 07:00:30|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|69
1625122850000|2021-07-01 07:00:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1625122860000|2021-07-01 07:01:00|||||||||1
1625122870000|2021-07-01 07:01:10|||||||||7
1625122950000|2021-07-01 07:02:30|||||||||8
1625122960000|2021-07-01 07:02:40|||||||||2
1625123000000|2021-07-01 07:03:20|||||||||5
1625123010000|2021-07-01 07:03:30|||||||||21
1625123030000|2021-07-01 07:03:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1625123040000|2021-07-01 07:04:00|||||||||2
1625123050000|2021-07-01 07:04:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1625123060000|2021-07-01 07:04:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625123070000|2021-07-01 07:04:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625123080000|2021-07-01 07:04:40|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|20
1625123090000|2021-07-01 07:04:50|18.74|18.58|18.72|18.56|18.77|18.61|18.72|18.56|8
1625123100000|2021-07-01 07:05:00|||||||||4
1625123110000|2021-07-01 07:05:10|||||||||1
1625123150000|2021-07-01 07:05:50|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|22
1625123190000|2021-07-01 07:06:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|19
1625123310000|2021-07-01 07:08:30|||||||||1
1625123420000|2021-07-01 07:10:20|||||||||1
1625123450000|2021-07-01 07:10:50|||||||||4
1625123500000|2021-07-01 07:11:40|||||||||1
1625123560000|2021-07-01 07:12:40|||||||||1
1625123650000|2021-07-01 07:14:10|||||||||6
1625123700000|2021-07-01 07:15:00|||||||||8
1625123720000|2021-07-01 07:15:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1625123730000|2021-07-01 07:15:30|||||||||1
1625123740000|2021-07-01 07:15:40|||||||||3
1625123790000|2021-07-01 07:16:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|67
1625123800000|2021-07-01 07:16:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|0
1625123810000|2021-07-01 07:16:50|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|18
1625123880000|2021-07-01 07:18:00|||||||||2
1625123910000|2021-07-01 07:18:30|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|5
1625123940000|2021-07-01 07:19:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1625123960000|2021-07-01 07:19:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1625124030000|2021-07-01 07:20:30|||||||||1
1625124040000|2021-07-01 07:20:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1625124090000|2021-07-01 07:21:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625124330000|2021-07-01 07:25:30|||||||||8
1625124380000|2021-07-01 07:26:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|24
1625124450000|2021-07-01 07:27:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1625124460000|2021-07-01 07:27:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|1
1625124540000|2021-07-01 07:29:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1625124980000|2021-07-01 07:36:20|||||||||2
1625125040000|2021-07-01 07:37:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|96
1625125050000|2021-07-01 07:37:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|48
1625125060000|2021-07-01 07:37:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1625125080000|2021-07-01 07:38:00|18.61|18.45|18.59|18.43|18.62|18.46|18.59|18.43|0
1625125090000|2021-07-01 07:38:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625125100000|2021-07-01 07:38:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625125110000|2021-07-01 07:38:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625125130000|2021-07-01 07:38:50|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1625125180000|2021-07-01 07:39:40|||||||||10
1625125230000|2021-07-01 07:40:30|||||||||3
1625125410000|2021-07-01 07:43:30|||||||||1
1625125430000|2021-07-01 07:43:50|||||||||1
1625125490000|2021-07-01 07:44:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|1
1625125500000|2021-07-01 07:45:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|12
1625125510000|2021-07-01 07:45:10|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|2
1625125520000|2021-07-01 07:45:20|||||||||1
1625125530000|2021-07-01 07:45:30|||||||||1
1625125540000|2021-07-01 07:45:40|||||||||4
1625125550000|2021-07-01 07:45:50|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|1
1625125560000|2021-07-01 07:46:00|||||||||1
1625125570000|2021-07-01 07:46:10|||||||||1
1625125580000|2021-07-01 07:46:20|||||||||1
1625125590000|2021-07-01 07:46:30|||||||||32
1625125610000|2021-07-01 07:46:50|||||||||4
1625125620000|2021-07-01 07:47:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625125630000|2021-07-01 07:47:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1625125720000|2021-07-01 07:48:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1625125750000|2021-07-01 07:49:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|4
1625125760000|2021-07-01 07:49:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|2
1625125800000|2021-07-01 07:50:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|31
1625125830000|2021-07-01 07:50:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625125860000|2021-07-01 07:51:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1625125900000|2021-07-01 07:51:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625125920000|2021-07-01 07:52:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625125930000|2021-07-01 07:52:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625125960000|2021-07-01 07:52:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625126290000|2021-07-01 07:58:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1625126340000|2021-07-01 07:59:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1625126350000|2021-07-01 07:59:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|5
1625126400000|2021-07-01 08:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625126480000|2021-07-01 08:01:20|||||||||3
1625126680000|2021-07-01 08:04:40|||||||||6
1625126750000|2021-07-01 08:05:50|||||||||1
1625126790000|2021-07-01 08:06:30|||||||||1
1625127070000|2021-07-01 08:11:10|||||||||1
1625127160000|2021-07-01 08:12:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|10
1625127310000|2021-07-01 08:15:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625127470000|2021-07-01 08:17:50|||||||||1
1625127820000|2021-07-01 08:23:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|45
1625127860000|2021-07-01 08:24:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1625127930000|2021-07-01 08:25:30|||||||||4
1625128290000|2021-07-01 08:31:30|||||||||1
1625128400000|2021-07-01 08:33:20|||||||||28
1625128410000|2021-07-01 08:33:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1625128420000|2021-07-01 08:33:40|||||||||9
1625128470000|2021-07-01 08:34:30|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|6
1625128650000|2021-07-01 08:37:30|||||||||1
1625129310000|2021-07-01 08:48:30|||||||||1
1625129340000|2021-07-01 08:49:00|||||||||1
1625129410000|2021-07-01 08:50:10|||||||||3
1625129440000|2021-07-01 08:50:40|||||||||1
1625130180000|2021-07-01 09:03:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625130190000|2021-07-01 09:03:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1625130280000|2021-07-01 09:04:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625130300000|2021-07-01 09:05:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|47
1625130310000|2021-07-01 09:05:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|21
1625130330000|2021-07-01 09:05:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625130430000|2021-07-01 09:07:10|||||||||1
1625130440000|2021-07-01 09:07:20|||||||||1
1625130620000|2021-07-01 09:10:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|24
1625130650000|2021-07-01 09:10:50|||||||||2
1625130700000|2021-07-01 09:11:40|||||||||1
1625130800000|2021-07-01 09:13:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|29
1625130830000|2021-07-01 09:13:50|||||||||2
1625130850000|2021-07-01 09:14:10|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|54
1625130900000|2021-07-01 09:15:00|||||||||10
1625130910000|2021-07-01 09:15:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1625131270000|2021-07-01 09:21:10|||||||||1
1625131360000|2021-07-01 09:22:40|||||||||1
1625131390000|2021-07-01 09:23:10|||||||||1
1625131490000|2021-07-01 09:24:50|||||||||3
1625131500000|2021-07-01 09:25:00|||||||||2
1625131510000|2021-07-01 09:25:10|||||||||2
1625131530000|2021-07-01 09:25:30|||||||||8
1625131540000|2021-07-01 09:25:40|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|15
1625131580000|2021-07-01 09:26:20|||||||||1
1625131610000|2021-07-01 09:26:50|||||||||5
1625131790000|2021-07-01 09:29:50|||||||||20
1625131890000|2021-07-01 09:31:30|||||||||1
1625132110000|2021-07-01 09:35:10|||||||||1
1625132410000|2021-07-01 09:40:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1625132630000|2021-07-01 09:43:50|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|4
1625132660000|2021-07-01 09:44:20|||||||||2
1625132700000|2021-07-01 09:45:00|||||||||1
1625132790000|2021-07-01 09:46:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|2
1625132870000|2021-07-01 09:47:50|18.74|18.58|18.72|18.56|18.77|18.61|18.72|18.56|21
1625132880000|2021-07-01 09:48:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625132890000|2021-07-01 09:48:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1625132920000|2021-07-01 09:48:40|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|0
1625132950000|2021-07-01 09:49:10|||||||||7
1625132960000|2021-07-01 09:49:20|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|1
1625133080000|2021-07-01 09:51:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1625133280000|2021-07-01 09:54:40|||||||||1
1625133360000|2021-07-01 09:56:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|20
1625133410000|2021-07-01 09:56:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1625133480000|2021-07-01 09:58:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1625133560000|2021-07-01 09:59:20|||||||||1
1625133680000|2021-07-01 10:01:20|||||||||1
1625133690000|2021-07-01 10:01:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1625133790000|2021-07-01 10:03:10|||||||||1
1625133850000|2021-07-01 10:04:10|||||||||3
1625133930000|2021-07-01 10:05:30|||||||||15
1625133970000|2021-07-01 10:06:10|||||||||5
1625134030000|2021-07-01 10:07:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|7
1625134050000|2021-07-01 10:07:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625134070000|2021-07-01 10:07:50|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|4
1625134080000|2021-07-01 10:08:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|6
1625134130000|2021-07-01 10:08:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1625134140000|2021-07-01 10:09:00|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|2
1625134150000|2021-07-01 10:09:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1625134160000|2021-07-01 10:09:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625134260000|2021-07-01 10:11:00|||||||||1
1625134380000|2021-07-01 10:13:00|||||||||1
1625134450000|2021-07-01 10:14:10|||||||||1
1625134510000|2021-07-01 10:15:10|||||||||1
1625134750000|2021-07-01 10:19:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1625134930000|2021-07-01 10:22:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|39
1625134940000|2021-07-01 10:22:20|||||||||1
1625135010000|2021-07-01 10:23:30|||||||||1
1625135020000|2021-07-01 10:23:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625135030000|2021-07-01 10:23:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625135080000|2021-07-01 10:24:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625135090000|2021-07-01 10:24:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625135120000|2021-07-01 10:25:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|32
1625135130000|2021-07-01 10:25:30|||||||||1
1625135150000|2021-07-01 10:25:50|||||||||5
1625135190000|2021-07-01 10:26:30|||||||||1
1625135230000|2021-07-01 10:27:10|||||||||1
1625135280000|2021-07-01 10:28:00|||||||||1
1625135400000|2021-07-01 10:30:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|43
1625135410000|2021-07-01 10:30:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1625135420000|2021-07-01 10:30:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1625135430000|2021-07-01 10:30:30|||||||||2
1625135440000|2021-07-01 10:30:40|||||||||4
1625135460000|2021-07-01 10:31:00|||||||||1
1625135490000|2021-07-01 10:31:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|17
1625135510000|2021-07-01 10:31:50|||||||||1
1625135530000|2021-07-01 10:32:10|||||||||6
1625135540000|2021-07-01 10:32:20|||||||||1
1625135610000|2021-07-01 10:33:30|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|2
1625135650000|2021-07-01 10:34:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|61
1625135730000|2021-07-01 10:35:30|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|49
1625135740000|2021-07-01 10:35:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|4
1625135750000|2021-07-01 10:35:50|||||||||1
1625135760000|2021-07-01 10:36:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1625135770000|2021-07-01 10:36:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1625135790000|2021-07-01 10:36:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625135800000|2021-07-01 10:36:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625135810000|2021-07-01 10:36:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1625135830000|2021-07-01 10:37:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1625135860000|2021-07-01 10:37:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1625135870000|2021-07-01 10:37:50|||||||||1
1625135880000|2021-07-01 10:38:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1625135910000|2021-07-01 10:38:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625135920000|2021-07-01 10:38:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625135930000|2021-07-01 10:38:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625135940000|2021-07-01 10:39:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|6
1625135960000|2021-07-01 10:39:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625135970000|2021-07-01 10:39:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625135980000|2021-07-01 10:39:40|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|2
1625136000000|2021-07-01 10:40:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625136010000|2021-07-01 10:40:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1625136040000|2021-07-01 10:40:40|||||||||5
1625136050000|2021-07-01 10:40:50|||||||||1
1625136060000|2021-07-01 10:41:00|||||||||1
1625136090000|2021-07-01 10:41:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|20
1625136160000|2021-07-01 10:42:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625136180000|2021-07-01 10:43:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625136220000|2021-07-01 10:43:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625136310000|2021-07-01 10:45:10|||||||||1
1625136330000|2021-07-01 10:45:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1625136340000|2021-07-01 10:45:40|18.85|18.69|18.87|18.71|18.88|18.72|18.85|18.69|0
1625136350000|2021-07-01 10:45:50|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1625136360000|2021-07-01 10:46:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1625136370000|2021-07-01 10:46:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1625136380000|2021-07-01 10:46:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625136400000|2021-07-01 10:46:40|||||||||1
1625136410000|2021-07-01 10:46:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625136500000|2021-07-01 10:48:20|||||||||1
1625136540000|2021-07-01 10:49:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625136580000|2021-07-01 10:49:40|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|19
1625136610000|2021-07-01 10:50:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1625136620000|2021-07-01 10:50:20|||||||||1
1625136790000|2021-07-01 10:53:10|||||||||1
1625136800000|2021-07-01 10:53:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|48
1625136840000|2021-07-01 10:54:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|13
1625136850000|2021-07-01 10:54:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625136880000|2021-07-01 10:54:40|||||||||3
1625136900000|2021-07-01 10:55:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1625136910000|2021-07-01 10:55:10|||||||||2
1625136920000|2021-07-01 10:55:20|||||||||12
1625136930000|2021-07-01 10:55:30|||||||||1
1625136940000|2021-07-01 10:55:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|1
1625136950000|2021-07-01 10:55:50|||||||||2
1625136980000|2021-07-01 10:56:20|||||||||1
1625137000000|2021-07-01 10:56:40|||||||||1
1625137010000|2021-07-01 10:56:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1625137020000|2021-07-01 10:57:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1625137040000|2021-07-01 10:57:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1625137050000|2021-07-01 10:57:30|||||||||9
1625137070000|2021-07-01 10:57:50|||||||||1
1625137080000|2021-07-01 10:58:00|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|13
1625137090000|2021-07-01 10:58:10|||||||||1
1625137180000|2021-07-01 10:59:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625137200000|2021-07-01 11:00:00|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|2
1625137220000|2021-07-01 11:00:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1625137230000|2021-07-01 11:00:30|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|2
1625137240000|2021-07-01 11:00:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1625137280000|2021-07-01 11:01:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1625137300000|2021-07-01 11:01:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1625137310000|2021-07-01 11:01:50|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|4
1625137340000|2021-07-01 11:02:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1625137370000|2021-07-01 11:02:50|||||||||1
1625137390000|2021-07-01 11:03:10|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1625137400000|2021-07-01 11:03:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1625137450000|2021-07-01 11:04:10|||||||||1
1625137460000|2021-07-01 11:04:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|26
1625137470000|2021-07-01 11:04:30|||||||||1
1625137480000|2021-07-01 11:04:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|0
1625137520000|2021-07-01 11:05:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1625137590000|2021-07-01 11:06:30|||||||||1
1625137600000|2021-07-01 11:06:40|18.87|18.71|18.85|18.69|18.87|18.71|18.83|18.67|23
1625137610000|2021-07-01 11:06:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1625137660000|2021-07-01 11:07:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|18
1625137670000|2021-07-01 11:07:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1625137710000|2021-07-01 11:08:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625137720000|2021-07-01 11:08:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625137750000|2021-07-01 11:09:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|4
1625137780000|2021-07-01 11:09:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1625137790000|2021-07-01 11:09:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1625137810000|2021-07-01 11:10:10|||||||||1
1625137830000|2021-07-01 11:10:30|||||||||1
1625137850000|2021-07-01 11:10:50|||||||||1
1625137880000|2021-07-01 11:11:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|12
1625137890000|2021-07-01 11:11:30|18.82|18.66|18.82|18.66|18.83|18.67|18.78|18.62|5
1625137900000|2021-07-01 11:11:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625137910000|2021-07-01 11:11:50|||||||||1
1625137930000|2021-07-01 11:12:10|||||||||1
1625137970000|2021-07-01 11:12:50|||||||||6
1625138000000|2021-07-01 11:13:20|||||||||1
1625138040000|2021-07-01 11:14:00|||||||||1
1625138060000|2021-07-01 11:14:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1625138070000|2021-07-01 11:14:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1625138090000|2021-07-01 11:14:50|||||||||2
1625138110000|2021-07-01 11:15:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625138120000|2021-07-01 11:15:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1625138200000|2021-07-01 11:16:40|||||||||5
1625138270000|2021-07-01 11:17:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1625138310000|2021-07-01 11:18:30|||||||||14
1625138360000|2021-07-01 11:19:20|||||||||1
1625138390000|2021-07-01 11:19:50|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|3
1625138400000|2021-07-01 11:20:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|2
1625138410000|2021-07-01 11:20:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625138420000|2021-07-01 11:20:20|18.82|18.66|18.8|18.64|18.83|18.67|18.8|18.64|0
1625138440000|2021-07-01 11:20:40|18.82|18.66|18.8|18.64|18.83|18.67|18.8|18.64|0
1625138460000|2021-07-01 11:21:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1625138490000|2021-07-01 11:21:30|||||||||2
1625138510000|2021-07-01 11:21:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625138520000|2021-07-01 11:22:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1625138550000|2021-07-01 11:22:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|5
1625138710000|2021-07-01 11:25:10|||||||||1
1625138740000|2021-07-01 11:25:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1625138750000|2021-07-01 11:25:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1625138770000|2021-07-01 11:26:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1625138790000|2021-07-01 11:26:30|||||||||1
1625138810000|2021-07-01 11:26:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1625138820000|2021-07-01 11:27:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|2
1625138910000|2021-07-01 11:28:30|18.82|18.66|18.81|18.65|18.83|18.67|18.81|18.65|0
1625138920000|2021-07-01 11:28:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1625138930000|2021-07-01 11:28:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625138940000|2021-07-01 11:29:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1625138950000|2021-07-01 11:29:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1625139080000|2021-07-01 11:31:20|||||||||1
1625139130000|2021-07-01 11:32:10|||||||||5
1625139150000|2021-07-01 11:32:30|||||||||6
1625139180000|2021-07-01 11:33:00|||||||||2
1625139190000|2021-07-01 11:33:10|||||||||8
1625139240000|2021-07-01 11:34:00|||||||||3
1625139270000|2021-07-01 11:34:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1625139280000|2021-07-01 11:34:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|4
1625139290000|2021-07-01 11:34:50|||||||||1
1625139400000|2021-07-01 11:36:40|||||||||1
1625139430000|2021-07-01 11:37:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1625139450000|2021-07-01 11:37:30|||||||||9
1625139470000|2021-07-01 11:37:50|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|8
1625139480000|2021-07-01 11:38:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|2
1625139490000|2021-07-01 11:38:10|||||||||1
1625139550000|2021-07-01 11:39:10|||||||||1
1625139560000|2021-07-01 11:39:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|18
1625139570000|2021-07-01 11:39:30|||||||||1
1625139750000|2021-07-01 11:42:30|||||||||1
1625139780000|2021-07-01 11:43:00|||||||||3
1625139810000|2021-07-01 11:43:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1625139840000|2021-07-01 11:44:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625139850000|2021-07-01 11:44:10|||||||||1
1625139870000|2021-07-01 11:44:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1625139900000|2021-07-01 11:45:00|||||||||1
1625139930000|2021-07-01 11:45:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1625139960000|2021-07-01 11:46:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1625139990000|2021-07-01 11:46:30|||||||||1
1625140090000|2021-07-01 11:48:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625140140000|2021-07-01 11:49:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625140170000|2021-07-01 11:49:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625140180000|2021-07-01 11:49:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625140190000|2021-07-01 11:49:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625140230000|2021-07-01 11:50:30|||||||||2
1625140240000|2021-07-01 11:50:40|||||||||11
1625140270000|2021-07-01 11:51:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1625140450000|2021-07-01 11:54:10|||||||||1
1625140690000|2021-07-01 11:58:10|||||||||8
1625140730000|2021-07-01 11:58:50|||||||||10
1625140750000|2021-07-01 11:59:10|||||||||4
1625140810000|2021-07-01 12:00:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1625140820000|2021-07-01 12:00:20|||||||||2
1625140830000|2021-07-01 12:00:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|5
1625140840000|2021-07-01 12:00:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625140860000|2021-07-01 12:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1625140870000|2021-07-01 12:01:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1625140930000|2021-07-01 12:02:10|||||||||1
1625140970000|2021-07-01 12:02:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625140990000|2021-07-01 12:03:10|||||||||10
1625141110000|2021-07-01 12:05:10|||||||||1
1625141120000|2021-07-01 12:05:20|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|12
1625141130000|2021-07-01 12:05:30|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|4
1625141140000|2021-07-01 12:05:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|16
1625141160000|2021-07-01 12:06:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1625141290000|2021-07-01 12:08:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1625141300000|2021-07-01 12:08:20|||||||||1
1625141340000|2021-07-01 12:09:00|||||||||1
1625141360000|2021-07-01 12:09:20|||||||||3
1625141370000|2021-07-01 12:09:30|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1625141400000|2021-07-01 12:10:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|24
1625141440000|2021-07-01 12:10:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1625141460000|2021-07-01 12:11:00|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|32
1625141480000|2021-07-01 12:11:20|||||||||41
1625141490000|2021-07-01 12:11:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625141500000|2021-07-01 12:11:40|||||||||1
1625141510000|2021-07-01 12:11:50|||||||||1
1625141560000|2021-07-01 12:12:40|||||||||1
1625141720000|2021-07-01 12:15:20|||||||||1
1625141850000|2021-07-01 12:17:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1625141890000|2021-07-01 12:18:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|3
1625142070000|2021-07-01 12:21:10|||||||||1
1625142140000|2021-07-01 12:22:20|||||||||2
1625142160000|2021-07-01 12:22:40|||||||||1
1625142200000|2021-07-01 12:23:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1625142280000|2021-07-01 12:24:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625142450000|2021-07-01 12:27:30|||||||||11
1625142510000|2021-07-01 12:28:30|||||||||2
1625142590000|2021-07-01 12:29:50|||||||||5
1625142640000|2021-07-01 12:30:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1625142650000|2021-07-01 12:30:50|||||||||2
1625142660000|2021-07-01 12:31:00|||||||||1
1625142670000|2021-07-01 12:31:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|2
1625142680000|2021-07-01 12:31:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|4
1625142690000|2021-07-01 12:31:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|13
1625142700000|2021-07-01 12:31:40|18.68|18.52|18.69|18.53|18.7|18.54|18.68|18.52|1
1625142720000|2021-07-01 12:32:00|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|0
1625142730000|2021-07-01 12:32:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625142750000|2021-07-01 12:32:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625142770000|2021-07-01 12:32:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1625142820000|2021-07-01 12:33:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625142830000|2021-07-01 12:33:50|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|2
1625142840000|2021-07-01 12:34:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625142850000|2021-07-01 12:34:10|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|5
1625142860000|2021-07-01 12:34:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1625142900000|2021-07-01 12:35:00|||||||||2
1625142910000|2021-07-01 12:35:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|7
1625142950000|2021-07-01 12:35:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1625142960000|2021-07-01 12:36:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1625142970000|2021-07-01 12:36:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625143010000|2021-07-01 12:36:50|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|3
1625143020000|2021-07-01 12:37:00|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|3
1625143030000|2021-07-01 12:37:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1625143110000|2021-07-01 12:38:30|||||||||1
1625143230000|2021-07-01 12:40:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625143350000|2021-07-01 12:42:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|92
1625143380000|2021-07-01 12:43:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|11
1625143440000|2021-07-01 12:44:00|||||||||1
1625143460000|2021-07-01 12:44:20|||||||||1
1625143470000|2021-07-01 12:44:30|||||||||2
1625143490000|2021-07-01 12:44:50|||||||||13
1625143560000|2021-07-01 12:46:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|31
1625143700000|2021-07-01 12:48:20|||||||||6
1625143710000|2021-07-01 12:48:30|||||||||34
1625143730000|2021-07-01 12:48:50|||||||||1
1625143750000|2021-07-01 12:49:10|||||||||1
1625143760000|2021-07-01 12:49:20|||||||||5
1625143780000|2021-07-01 12:49:40|||||||||1
1625143800000|2021-07-01 12:50:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1625143810000|2021-07-01 12:50:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1625143820000|2021-07-01 12:50:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1625143840000|2021-07-01 12:50:40|||||||||1
1625143850000|2021-07-01 12:50:50|||||||||7
1625143910000|2021-07-01 12:51:50|||||||||4
1625143950000|2021-07-01 12:52:30|||||||||1
1625143970000|2021-07-01 12:52:50|||||||||5
1625144060000|2021-07-01 12:54:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1625144080000|2021-07-01 12:54:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1625144140000|2021-07-01 12:55:40|||||||||8
1625144150000|2021-07-01 12:55:50|||||||||1
1625144330000|2021-07-01 12:58:50|||||||||11
1625144390000|2021-07-01 12:59:50|||||||||1
1625144400000|2021-07-01 13:00:00|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|6
1625144450000|2021-07-01 13:00:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1625144460000|2021-07-01 13:01:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1625144470000|2021-07-01 13:01:10|||||||||11
1625144490000|2021-07-01 13:01:30|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1625144500000|2021-07-01 13:01:40|||||||||30
1625144510000|2021-07-01 13:01:50|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|9
1625144520000|2021-07-01 13:02:00|||||||||1
1625144530000|2021-07-01 13:02:10|||||||||15
1625144550000|2021-07-01 13:02:30|||||||||8
1625144610000|2021-07-01 13:03:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625144620000|2021-07-01 13:03:40|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|3
1625144650000|2021-07-01 13:04:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1625144660000|2021-07-01 13:04:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|32
1625144670000|2021-07-01 13:04:30|||||||||6
1625144680000|2021-07-01 13:04:40|||||||||21
1625144690000|2021-07-01 13:04:50|||||||||37
1625144700000|2021-07-01 13:05:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|77
1625144710000|2021-07-01 13:05:10|||||||||42
1625144720000|2021-07-01 13:05:20|||||||||9
1625144730000|2021-07-01 13:05:30|||||||||1
1625144840000|2021-07-01 13:07:20|||||||||4
1625144870000|2021-07-01 13:07:50|||||||||2
1625144890000|2021-07-01 13:08:10|||||||||10
1625144990000|2021-07-01 13:09:50|||||||||10
1625145000000|2021-07-01 13:10:00|||||||||1
1625145080000|2021-07-01 13:11:20|||||||||4
1625145090000|2021-07-01 13:11:30|||||||||6
1625145110000|2021-07-01 13:11:50|||||||||2
1625145300000|2021-07-01 13:15:00|||||||||1
1625145320000|2021-07-01 13:15:20|||||||||1
1625145340000|2021-07-01 13:15:40|||||||||3
1625145430000|2021-07-01 13:17:10|||||||||2
1625145440000|2021-07-01 13:17:20|||||||||2
1625145530000|2021-07-01 13:18:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|30
1625145550000|2021-07-01 13:19:10|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|0
1625145580000|2021-07-01 13:19:40|||||||||1
1625145650000|2021-07-01 13:20:50|||||||||3
1625145800000|2021-07-01 13:23:20|||||||||1
1625145840000|2021-07-01 13:24:00|||||||||8
1625145870000|2021-07-01 13:24:30|||||||||11
1625145930000|2021-07-01 13:25:30|||||||||1
1625146000000|2021-07-01 13:26:40|||||||||1
1625146020000|2021-07-01 13:27:00|||||||||1
1625146080000|2021-07-01 13:28:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1625146090000|2021-07-01 13:28:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625146110000|2021-07-01 13:28:30|||||||||6
1625146130000|2021-07-01 13:28:50|||||||||2
1625146200000|2021-07-01 13:30:00|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|57
1625146210000|2021-07-01 13:30:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|25
1625146220000|2021-07-01 13:30:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1625146230000|2021-07-01 13:30:30|18.63|18.47|18.62|18.46|18.66|18.5|18.61|18.45|68
1625146240000|2021-07-01 13:30:40|18.61|18.45|18.63|18.47|18.66|18.5|18.61|18.45|4
1625146250000|2021-07-01 13:30:50|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|20
1625146260000|2021-07-01 13:31:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1625146270000|2021-07-01 13:31:10|||||||||1
1625146310000|2021-07-01 13:31:50|||||||||39
1625146320000|2021-07-01 13:32:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|66
1625146330000|2021-07-01 13:32:10|18.59|18.43|18.61|18.45|18.61|18.45|18.56|18.4|6
1625146340000|2021-07-01 13:32:20|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|5
1625146360000|2021-07-01 13:32:40|||||||||22
1625146370000|2021-07-01 13:32:50|||||||||6
1625146380000|2021-07-01 13:33:00|18.59|18.43|18.58|18.42|18.61|18.45|18.58|18.42|50
1625146390000|2021-07-01 13:33:10|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|3
1625146400000|2021-07-01 13:33:20|||||||||3
1625146420000|2021-07-01 13:33:40|||||||||7
1625146430000|2021-07-01 13:33:50|||||||||13
1625146440000|2021-07-01 13:34:00|||||||||21
1625146450000|2021-07-01 13:34:10|||||||||33
1625146460000|2021-07-01 13:34:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|70
1625146470000|2021-07-01 13:34:30|||||||||30
1625146480000|2021-07-01 13:34:40|||||||||16
1625146490000|2021-07-01 13:34:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|25
1625146500000|2021-07-01 13:35:00|||||||||12
1625146540000|2021-07-01 13:35:40|||||||||1
1625146550000|2021-07-01 13:35:50|||||||||2
1625146560000|2021-07-01 13:36:00|||||||||1
1625146590000|2021-07-01 13:36:30|||||||||62
1625146610000|2021-07-01 13:36:50|||||||||3
1625146690000|2021-07-01 13:38:10|||||||||1
1625146700000|2021-07-01 13:38:20|||||||||1
1625146740000|2021-07-01 13:39:00|||||||||2
1625146770000|2021-07-01 13:39:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1625146790000|2021-07-01 13:39:50|||||||||6
1625146860000|2021-07-01 13:41:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1625146870000|2021-07-01 13:41:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|48
1625146880000|2021-07-01 13:41:20|||||||||1
1625146910000|2021-07-01 13:41:50|||||||||2
1625146920000|2021-07-01 13:42:00|||||||||30
1625146940000|2021-07-01 13:42:20|||||||||12
1625146960000|2021-07-01 13:42:40|||||||||2
1625146970000|2021-07-01 13:42:50|||||||||1
1625147010000|2021-07-01 13:43:30|||||||||1
1625147030000|2021-07-01 13:43:50|||||||||1
1625147050000|2021-07-01 13:44:10|||||||||1
1625147060000|2021-07-01 13:44:20|||||||||5
1625147070000|2021-07-01 13:44:30|||||||||10
1625147090000|2021-07-01 13:44:50|||||||||2
1625147110000|2021-07-01 13:45:10|||||||||8
1625147130000|2021-07-01 13:45:30|||||||||20
1625147140000|2021-07-01 13:45:40|||||||||1
1625147160000|2021-07-01 13:46:00|||||||||5
1625147170000|2021-07-01 13:46:10|||||||||2
1625147180000|2021-07-01 13:46:20|||||||||1
1625147200000|2021-07-01 13:46:40|||||||||13
1625147210000|2021-07-01 13:46:50|||||||||3
1625147220000|2021-07-01 13:47:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|10
1625147230000|2021-07-01 13:47:10|||||||||11
1625147250000|2021-07-01 13:47:30|||||||||8
1625147260000|2021-07-01 13:47:40|||||||||2
1625147270000|2021-07-01 13:47:50|||||||||9
1625147280000|2021-07-01 13:48:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625147300000|2021-07-01 13:48:20|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|0
1625147330000|2021-07-01 13:48:50|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|46
1625147340000|2021-07-01 13:49:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1625147350000|2021-07-01 13:49:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|2
1625147380000|2021-07-01 13:49:40|||||||||5
1625147390000|2021-07-01 13:49:50|||||||||3
1625147400000|2021-07-01 13:50:00|||||||||14
1625147410000|2021-07-01 13:50:10|||||||||44
1625147440000|2021-07-01 13:50:40|||||||||1
1625147470000|2021-07-01 13:51:10|||||||||3
1625147520000|2021-07-01 13:52:00|||||||||36
1625147570000|2021-07-01 13:52:50|||||||||15
1625147600000|2021-07-01 13:53:20|||||||||2
1625147620000|2021-07-01 13:53:40|||||||||1
1625147640000|2021-07-01 13:54:00|||||||||2
1625147650000|2021-07-01 13:54:10|||||||||1
1625147660000|2021-07-01 13:54:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|230
1625147680000|2021-07-01 13:54:40|||||||||20
1625147700000|2021-07-01 13:55:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|85
1625147710000|2021-07-01 13:55:10|18.76|18.6|18.76|18.6|18.76|18.6|18.73|18.57|16
1625147720000|2021-07-01 13:55:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1625147750000|2021-07-01 13:55:50|||||||||14
1625147770000|2021-07-01 13:56:10|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|190
1625147800000|2021-07-01 13:56:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1625147820000|2021-07-01 13:57:00|||||||||3
1625147860000|2021-07-01 13:57:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|8
1625147870000|2021-07-01 13:57:50|18.75|18.59|18.78|18.62|18.78|18.62|18.73|18.57|28
1625147880000|2021-07-01 13:58:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|14
1625147890000|2021-07-01 13:58:10|||||||||6
1625147900000|2021-07-01 13:58:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|59
1625147910000|2021-07-01 13:58:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|100
1625147920000|2021-07-01 13:58:40|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|27
1625147930000|2021-07-01 13:58:50|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|166
1625147940000|2021-07-01 13:59:00|||||||||9
1625147950000|2021-07-01 13:59:10|||||||||1
1625147960000|2021-07-01 13:59:20|||||||||32
1625147970000|2021-07-01 13:59:30|||||||||9
1625148000000|2021-07-01 14:00:00|||||||||30
1625148010000|2021-07-01 14:00:10|||||||||1
1625148030000|2021-07-01 14:00:30|||||||||1
1625148050000|2021-07-01 14:00:50|||||||||1
1625148060000|2021-07-01 14:01:00|||||||||6
1625148110000|2021-07-01 14:01:50|||||||||1
1625148120000|2021-07-01 14:02:00|||||||||2
1625148130000|2021-07-01 14:02:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|286
1625148150000|2021-07-01 14:02:30|||||||||6
1625148200000|2021-07-01 14:03:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|13
1625148230000|2021-07-01 14:03:50|||||||||3
1625148240000|2021-07-01 14:04:00|||||||||6
1625148250000|2021-07-01 14:04:10|||||||||5
1625148270000|2021-07-01 14:04:30|||||||||2
1625148280000|2021-07-01 14:04:40|||||||||15
1625148320000|2021-07-01 14:05:20|||||||||1
1625148350000|2021-07-01 14:05:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1625148360000|2021-07-01 14:06:00|18.73|18.57|18.66|18.5|18.73|18.57|18.66|18.5|250
1625148370000|2021-07-01 14:06:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|27
1625148380000|2021-07-01 14:06:20|18.67|18.51|18.67|18.51|18.68|18.52|18.66|18.5|32
1625148390000|2021-07-01 14:06:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1625148400000|2021-07-01 14:06:40|||||||||3
1625148410000|2021-07-01 14:06:50|||||||||1
1625148420000|2021-07-01 14:07:00|||||||||45
1625148450000|2021-07-01 14:07:30|||||||||26
1625148460000|2021-07-01 14:07:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|9
1625148480000|2021-07-01 14:08:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1625148490000|2021-07-01 14:08:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1625148510000|2021-07-01 14:08:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|36
1625148520000|2021-07-01 14:08:40|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|6
1625148540000|2021-07-01 14:09:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1625148550000|2021-07-01 14:09:10|||||||||6
1625148570000|2021-07-01 14:09:30|||||||||1
1625148600000|2021-07-01 14:10:00|||||||||20
1625148660000|2021-07-01 14:11:00|||||||||6
1625148720000|2021-07-01 14:12:00|||||||||2
1625148780000|2021-07-01 14:13:00|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|34
1625148800000|2021-07-01 14:13:20|||||||||1
1625148810000|2021-07-01 14:13:30|||||||||50
1625148830000|2021-07-01 14:13:50|||||||||2
1625148840000|2021-07-01 14:14:00|||||||||8
1625148850000|2021-07-01 14:14:10|||||||||16
1625148860000|2021-07-01 14:14:20|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|36
1625148870000|2021-07-01 14:14:30|18.62|18.46|18.61|18.45|18.63|18.47|18.61|18.45|64
1625148880000|2021-07-01 14:14:40|||||||||1
1625148890000|2021-07-01 14:14:50|18.63|18.47|18.62|18.46|18.66|18.5|18.61|18.45|42
1625148900000|2021-07-01 14:15:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|11
1625148910000|2021-07-01 14:15:10|||||||||1
1625148920000|2021-07-01 14:15:20|||||||||4
1625148940000|2021-07-01 14:15:40|||||||||1
1625148950000|2021-07-01 14:15:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|51
1625148960000|2021-07-01 14:16:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1625148970000|2021-07-01 14:16:10|||||||||1
1625148980000|2021-07-01 14:16:20|||||||||25
1625148990000|2021-07-01 14:16:30|18.68|18.52|18.67|18.51|18.68|18.52|18.66|18.5|89
1625149000000|2021-07-01 14:16:40|18.66|18.5|18.67|18.51|18.68|18.52|18.66|18.5|28
1625149010000|2021-07-01 14:16:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1625149020000|2021-07-01 14:17:00|||||||||1
1625149030000|2021-07-01 14:17:10|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|16
1625149040000|2021-07-01 14:17:20|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|51
1625149050000|2021-07-01 14:17:30|18.67|18.51|18.66|18.5|18.68|18.52|18.66|18.5|9
1625149060000|2021-07-01 14:17:40|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|7
1625149070000|2021-07-01 14:17:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|2
1625149080000|2021-07-01 14:18:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1625149090000|2021-07-01 14:18:10|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|8
1625149100000|2021-07-01 14:18:20|||||||||1
1625149110000|2021-07-01 14:18:30|||||||||1
1625149120000|2021-07-01 14:18:40|||||||||1
1625149130000|2021-07-01 14:18:50|||||||||2
1625149140000|2021-07-01 14:19:00|||||||||1
1625149150000|2021-07-01 14:19:10|||||||||51
1625149160000|2021-07-01 14:19:20|||||||||1
1625149170000|2021-07-01 14:19:30|||||||||3
1625149180000|2021-07-01 14:19:40|||||||||1
1625149190000|2021-07-01 14:19:50|||||||||2
1625149200000|2021-07-01 14:20:00|||||||||20
1625149210000|2021-07-01 14:20:10|||||||||1
1625149220000|2021-07-01 14:20:20|||||||||1
1625149230000|2021-07-01 14:20:30|||||||||17
1625149240000|2021-07-01 14:20:40|||||||||1
1625149250000|2021-07-01 14:20:50|||||||||1
1625149260000|2021-07-01 14:21:00|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|16
1625149270000|2021-07-01 14:21:10|||||||||9
1625149280000|2021-07-01 14:21:20|||||||||11
1625149290000|2021-07-01 14:21:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|11
1625149300000|2021-07-01 14:21:40|||||||||1
1625149310000|2021-07-01 14:21:50|||||||||1
1625149320000|2021-07-01 14:22:00|||||||||1
1625149330000|2021-07-01 14:22:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1625149350000|2021-07-01 14:22:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|13
1625149360000|2021-07-01 14:22:40|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1625149370000|2021-07-01 14:22:50|||||||||1
1625149380000|2021-07-01 14:23:00|||||||||159
1625149390000|2021-07-01 14:23:10|||||||||1
1625149400000|2021-07-01 14:23:20|||||||||1
1625149410000|2021-07-01 14:23:30|||||||||2
1625149420000|2021-07-01 14:23:40|||||||||25
1625149430000|2021-07-01 14:23:50|||||||||10
1625149440000|2021-07-01 14:24:00|||||||||28
1625149450000|2021-07-01 14:24:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|44
1625149460000|2021-07-01 14:24:20|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|19
1625149470000|2021-07-01 14:24:30|||||||||4
1625149480000|2021-07-01 14:24:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|17
1625149490000|2021-07-01 14:24:50|||||||||1
1625149500000|2021-07-01 14:25:00|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|93
1625149510000|2021-07-01 14:25:10|||||||||1
1625149520000|2021-07-01 14:25:20|18.77|18.61|18.76|18.6|18.79|18.63|18.76|18.6|22
1625149530000|2021-07-01 14:25:30|||||||||1
1625149540000|2021-07-01 14:25:40|||||||||1
1625149560000|2021-07-01 14:26:00|||||||||1
1625149570000|2021-07-01 14:26:10|||||||||1
1625149580000|2021-07-01 14:26:20|||||||||1
1625149590000|2021-07-01 14:26:30|||||||||1
1625149600000|2021-07-01 14:26:40|||||||||1
1625149620000|2021-07-01 14:27:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|33
1625149630000|2021-07-01 14:27:10|||||||||1
1625149640000|2021-07-01 14:27:20|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|10
1625149650000|2021-07-01 14:27:30|||||||||1
1625149660000|2021-07-01 14:27:40|||||||||1
1625149670000|2021-07-01 14:27:50|||||||||1
1625149680000|2021-07-01 14:28:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|9
1625149690000|2021-07-01 14:28:10|||||||||3
1625149700000|2021-07-01 14:28:20|||||||||1
1625149710000|2021-07-01 14:28:30|||||||||1
1625149720000|2021-07-01 14:28:40|||||||||2
1625149730000|2021-07-01 14:28:50|||||||||1
1625149740000|2021-07-01 14:29:00|||||||||1
1625149750000|2021-07-01 14:29:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1625149760000|2021-07-01 14:29:20|||||||||1
1625149770000|2021-07-01 14:29:30|||||||||2
1625149780000|2021-07-01 14:29:40|||||||||1
1625149790000|2021-07-01 14:29:50|||||||||1
1625149800000|2021-07-01 14:30:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|37
1625149810000|2021-07-01 14:30:10|||||||||1
1625149820000|2021-07-01 14:30:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|20
1625149830000|2021-07-01 14:30:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625149850000|2021-07-01 14:30:50|||||||||10
1625149860000|2021-07-01 14:31:00|||||||||22
1625149880000|2021-07-01 14:31:20|||||||||5
1625149920000|2021-07-01 14:32:00|||||||||18
1625149930000|2021-07-01 14:32:10|||||||||5
1625149940000|2021-07-01 14:32:20|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|28
1625149950000|2021-07-01 14:32:30|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|10
1625149960000|2021-07-01 14:32:40|18.8|18.64|18.81|18.65|18.81|18.65|18.79|18.63|4
1625149980000|2021-07-01 14:33:00|||||||||1
1625149990000|2021-07-01 14:33:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1625150000000|2021-07-01 14:33:20|18.8|18.64|18.81|18.65|18.81|18.65|18.79|18.63|4
1625150010000|2021-07-01 14:33:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|3
1625150020000|2021-07-01 14:33:40|||||||||3
1625150040000|2021-07-01 14:34:00|||||||||1
1625150080000|2021-07-01 14:34:40|||||||||2
1625150100000|2021-07-01 14:35:00|||||||||1
1625150110000|2021-07-01 14:35:10|||||||||5
1625150120000|2021-07-01 14:35:20|||||||||65
1625150140000|2021-07-01 14:35:40|||||||||1
1625150150000|2021-07-01 14:35:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1625150160000|2021-07-01 14:36:00|||||||||64
1625150170000|2021-07-01 14:36:10|||||||||17
1625150220000|2021-07-01 14:37:00|||||||||66
1625150230000|2021-07-01 14:37:10|18.72|18.56|18.76|18.6|18.76|18.6|18.71|18.55|33
1625150240000|2021-07-01 14:37:20|||||||||8
1625150250000|2021-07-01 14:37:30|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|2
1625150300000|2021-07-01 14:38:20|18.76|18.6|18.73|18.57|18.76|18.6|18.71|18.55|124
1625150310000|2021-07-01 14:38:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1625150320000|2021-07-01 14:38:40|||||||||2
1625150340000|2021-07-01 14:39:00|||||||||21
1625150410000|2021-07-01 14:40:10|||||||||5
1625150420000|2021-07-01 14:40:20|||||||||47
1625150430000|2021-07-01 14:40:30|||||||||2
1625150450000|2021-07-01 14:40:50|||||||||2
1625150460000|2021-07-01 14:41:00|||||||||6
1625150500000|2021-07-01 14:41:40|||||||||6
1625150550000|2021-07-01 14:42:30|||||||||2
1625150570000|2021-07-01 14:42:50|||||||||16
1625150590000|2021-07-01 14:43:10|||||||||1
1625150600000|2021-07-01 14:43:20|||||||||8
1625150610000|2021-07-01 14:43:30|||||||||13
1625150620000|2021-07-01 14:43:40|||||||||10
1625150670000|2021-07-01 14:44:30|||||||||1
1625150680000|2021-07-01 14:44:40|||||||||28
1625150710000|2021-07-01 14:45:10|||||||||1
1625150720000|2021-07-01 14:45:20|||||||||1
1625150750000|2021-07-01 14:45:50|||||||||2
1625150760000|2021-07-01 14:46:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1625150770000|2021-07-01 14:46:10|||||||||4
1625150810000|2021-07-01 14:46:50|||||||||4
1625150820000|2021-07-01 14:47:00|||||||||3
1625150840000|2021-07-01 14:47:20|||||||||1
1625150900000|2021-07-01 14:48:20|||||||||2
1625150960000|2021-07-01 14:49:20|||||||||9
1625150970000|2021-07-01 14:49:30|||||||||27
1625150980000|2021-07-01 14:49:40|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|81
1625150990000|2021-07-01 14:49:50|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|4
1625151010000|2021-07-01 14:50:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|3
1625151020000|2021-07-01 14:50:20|||||||||1
1625151090000|2021-07-01 14:51:30|||||||||36
1625151100000|2021-07-01 14:51:40|||||||||29
1625151110000|2021-07-01 14:51:50|||||||||50
1625151220000|2021-07-01 14:53:40|||||||||26
1625151230000|2021-07-01 14:53:50|||||||||10
1625151240000|2021-07-01 14:54:00|||||||||34
1625151250000|2021-07-01 14:54:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|74
1625151260000|2021-07-01 14:54:20|||||||||2
1625151270000|2021-07-01 14:54:30|||||||||2
1625151280000|2021-07-01 14:54:40|||||||||27
1625151290000|2021-07-01 14:54:50|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|24
1625151300000|2021-07-01 14:55:00|||||||||46
1625151310000|2021-07-01 14:55:10|||||||||4
1625151330000|2021-07-01 14:55:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|23
1625151340000|2021-07-01 14:55:40|||||||||8
1625151360000|2021-07-01 14:56:00|||||||||13
1625151410000|2021-07-01 14:56:50|||||||||1
1625151440000|2021-07-01 14:57:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1625151450000|2021-07-01 14:57:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1625151590000|2021-07-01 14:59:50|||||||||24
1625151600000|2021-07-01 15:00:00|||||||||2
1625151620000|2021-07-01 15:00:20|||||||||1
1625151630000|2021-07-01 15:00:30|||||||||6
1625151640000|2021-07-01 15:00:40|||||||||2
1625151650000|2021-07-01 15:00:50|18.68|18.52|18.68|18.52|18.71|18.55|18.68|18.52|96
1625151670000|2021-07-01 15:01:10|||||||||6
1625151680000|2021-07-01 15:01:20|||||||||6
1625151710000|2021-07-01 15:01:50|||||||||2
1625151730000|2021-07-01 15:02:10|||||||||48
1625151740000|2021-07-01 15:02:20|||||||||1
1625151810000|2021-07-01 15:03:30|||||||||25
1625151820000|2021-07-01 15:03:40|||||||||1
1625151850000|2021-07-01 15:04:10|||||||||28
1625151860000|2021-07-01 15:04:20|||||||||1
1625151870000|2021-07-01 15:04:30|||||||||3
1625151880000|2021-07-01 15:04:40|||||||||5
1625151910000|2021-07-01 15:05:10|||||||||1
1625151920000|2021-07-01 15:05:20|||||||||1
1625151950000|2021-07-01 15:05:50|||||||||1
1625151960000|2021-07-01 15:06:00|||||||||5
1625151980000|2021-07-01 15:06:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|121
1625151990000|2021-07-01 15:06:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|21
1625152010000|2021-07-01 15:06:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|29
1625152020000|2021-07-01 15:07:00|||||||||1
1625152040000|2021-07-01 15:07:20|||||||||1
1625152080000|2021-07-01 15:08:00|||||||||2
1625152090000|2021-07-01 15:08:10|||||||||2
1625152100000|2021-07-01 15:08:20|||||||||1
1625152110000|2021-07-01 15:08:30|||||||||2
1625152120000|2021-07-01 15:08:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1625152140000|2021-07-01 15:09:00|||||||||1
1625152160000|2021-07-01 15:09:20|||||||||6
1625152180000|2021-07-01 15:09:40|||||||||7
1625152200000|2021-07-01 15:10:00|||||||||1
1625152220000|2021-07-01 15:10:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|19
1625152230000|2021-07-01 15:10:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1625152240000|2021-07-01 15:10:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1625152260000|2021-07-01 15:11:00|||||||||15
1625152270000|2021-07-01 15:11:10|||||||||1
1625152300000|2021-07-01 15:11:40|||||||||7
1625152310000|2021-07-01 15:11:50|||||||||1
1625152320000|2021-07-01 15:12:00|||||||||12
1625152330000|2021-07-01 15:12:10|||||||||1
1625152340000|2021-07-01 15:12:20|||||||||5
1625152360000|2021-07-01 15:12:40|||||||||1
1625152380000|2021-07-01 15:13:00|||||||||7
1625152400000|2021-07-01 15:13:20|||||||||1
1625152430000|2021-07-01 15:13:50|||||||||2
1625152440000|2021-07-01 15:14:00|||||||||22
1625152450000|2021-07-01 15:14:10|||||||||1
1625152460000|2021-07-01 15:14:20|18.81|18.65|18.81|18.65|18.81|18.65|18.78|18.62|58
1625152470000|2021-07-01 15:14:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1625152480000|2021-07-01 15:14:40|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|52
1625152490000|2021-07-01 15:14:50|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|24
1625152500000|2021-07-01 15:15:00|18.81|18.65|18.81|18.65|18.81|18.65|18.78|18.62|11
1625152510000|2021-07-01 15:15:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1625152540000|2021-07-01 15:15:40|||||||||1
1625152560000|2021-07-01 15:16:00|||||||||2
1625152570000|2021-07-01 15:16:10|||||||||17
1625152580000|2021-07-01 15:16:20|||||||||25
1625152590000|2021-07-01 15:16:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|39
1625152610000|2021-07-01 15:16:50|||||||||5
1625152630000|2021-07-01 15:17:10|||||||||1
1625152640000|2021-07-01 15:17:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|24
1625152650000|2021-07-01 15:17:30|||||||||3
1625152660000|2021-07-01 15:17:40|||||||||42
1625152670000|2021-07-01 15:17:50|||||||||1
1625152680000|2021-07-01 15:18:00|||||||||3
1625152720000|2021-07-01 15:18:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|48
1625152740000|2021-07-01 15:19:00|||||||||2
1625152750000|2021-07-01 15:19:10|||||||||3
1625152760000|2021-07-01 15:19:20|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|10
1625152770000|2021-07-01 15:19:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|8
1625152790000|2021-07-01 15:19:50|||||||||2
1625152810000|2021-07-01 15:20:10|18.78|18.62|18.78|18.62|18.8|18.64|18.78|18.62|92
1625152820000|2021-07-01 15:20:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|7
1625152830000|2021-07-01 15:20:30|||||||||17
1625152840000|2021-07-01 15:20:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1625152850000|2021-07-01 15:20:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1625152880000|2021-07-01 15:21:20|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|39
1625152890000|2021-07-01 15:21:30|18.8|18.64|18.81|18.65|18.81|18.65|18.78|18.62|19
1625152900000|2021-07-01 15:21:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|24
1625152910000|2021-07-01 15:21:50|18.8|18.64|18.81|18.65|18.81|18.65|18.78|18.62|26
1625152920000|2021-07-01 15:22:00|||||||||5
1625152970000|2021-07-01 15:22:50|||||||||5
1625152980000|2021-07-01 15:23:00|||||||||7
1625152990000|2021-07-01 15:23:10|||||||||3
1625153000000|2021-07-01 15:23:20|||||||||100
1625153010000|2021-07-01 15:23:30|||||||||102
1625153030000|2021-07-01 15:23:50|||||||||1
1625153040000|2021-07-01 15:24:00|||||||||2
1625153050000|2021-07-01 15:24:10|||||||||4
1625153060000|2021-07-01 15:24:20|||||||||7
1625153080000|2021-07-01 15:24:40|||||||||1
1625153090000|2021-07-01 15:24:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1625153100000|2021-07-01 15:25:00|||||||||3
1625153110000|2021-07-01 15:25:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|11
1625153120000|2021-07-01 15:25:20|||||||||1
1625153130000|2021-07-01 15:25:30|||||||||2
1625153140000|2021-07-01 15:25:40|||||||||16
1625153150000|2021-07-01 15:25:50|||||||||25
1625153170000|2021-07-01 15:26:10|||||||||1
1625153190000|2021-07-01 15:26:30|||||||||1
1625153200000|2021-07-01 15:26:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625153210000|2021-07-01 15:26:50|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|4
1625153220000|2021-07-01 15:27:00|||||||||2
1625153230000|2021-07-01 15:27:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1625153240000|2021-07-01 15:27:20|||||||||3
1625153250000|2021-07-01 15:27:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1625153260000|2021-07-01 15:27:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1625153280000|2021-07-01 15:28:00|||||||||3
1625153290000|2021-07-01 15:28:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|12
1625153300000|2021-07-01 15:28:20|||||||||1
1625153310000|2021-07-01 15:28:30|||||||||4
1625153320000|2021-07-01 15:28:40|||||||||1
1625153340000|2021-07-01 15:29:00|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|3
1625153350000|2021-07-01 15:29:10|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|3
1625153360000|2021-07-01 15:29:20|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|13
1625153380000|2021-07-01 15:29:40|||||||||2
1625153390000|2021-07-01 15:29:50|||||||||3
1625153400000|2021-07-01 15:30:00|||||||||2
1625153410000|2021-07-01 15:30:10|||||||||1
1625153420000|2021-07-01 15:30:20|||||||||2
1625153440000|2021-07-01 15:30:40|||||||||2
1625153470000|2021-07-01 15:31:10|||||||||2
1625153480000|2021-07-01 15:31:20|||||||||3
1625153530000|2021-07-01 15:32:10|||||||||1
1625153570000|2021-07-01 15:32:50|||||||||1
1625153620000|2021-07-01 15:33:40|||||||||1
1625153640000|2021-07-01 15:34:00|||||||||2
1625153650000|2021-07-01 15:34:10|18.72|18.56|18.7|18.54|18.74|18.58|18.69|18.53|70
1625153660000|2021-07-01 15:34:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1625153670000|2021-07-01 15:34:30|||||||||4
1625153680000|2021-07-01 15:34:40|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|46
1625153690000|2021-07-01 15:34:50|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|3
1625153710000|2021-07-01 15:35:10|||||||||2
1625153740000|2021-07-01 15:35:40|||||||||5
1625153750000|2021-07-01 15:35:50|||||||||11
1625153760000|2021-07-01 15:36:00|||||||||40
1625153770000|2021-07-01 15:36:10|||||||||5
1625153790000|2021-07-01 15:36:30|||||||||2
1625153800000|2021-07-01 15:36:40|||||||||1
1625153810000|2021-07-01 15:36:50|||||||||3
1625153840000|2021-07-01 15:37:20|||||||||1
1625153890000|2021-07-01 15:38:10|||||||||2
1625153900000|2021-07-01 15:38:20|||||||||2
1625153910000|2021-07-01 15:38:30|||||||||2
1625153920000|2021-07-01 15:38:40|||||||||2
1625153930000|2021-07-01 15:38:50|||||||||5
1625153940000|2021-07-01 15:39:00|||||||||2
1625153950000|2021-07-01 15:39:10|||||||||2
1625153960000|2021-07-01 15:39:20|||||||||1
1625153970000|2021-07-01 15:39:30|||||||||2
1625153980000|2021-07-01 15:39:40|||||||||1
1625154000000|2021-07-01 15:40:00|||||||||49
1625154010000|2021-07-01 15:40:10|||||||||2
1625154020000|2021-07-01 15:40:20|||||||||1
1625154040000|2021-07-01 15:40:40|||||||||7
1625154070000|2021-07-01 15:41:10|||||||||1
1625154110000|2021-07-01 15:41:50|||||||||1
1625154150000|2021-07-01 15:42:30|||||||||1
1625154160000|2021-07-01 15:42:40|||||||||1
1625154200000|2021-07-01 15:43:20|||||||||1
1625154250000|2021-07-01 15:44:10|||||||||1
1625154290000|2021-07-01 15:44:50|||||||||1
1625154310000|2021-07-01 15:45:10|||||||||9
1625154340000|2021-07-01 15:45:40|||||||||2
1625154380000|2021-07-01 15:46:20|||||||||1
1625154390000|2021-07-01 15:46:30|||||||||12
1625154400000|2021-07-01 15:46:40|||||||||3
1625154410000|2021-07-01 15:46:50|||||||||1
1625154430000|2021-07-01 15:47:10|||||||||3
1625154450000|2021-07-01 15:47:30|||||||||1
1625154470000|2021-07-01 15:47:50|||||||||1
1625154490000|2021-07-01 15:48:10|||||||||1
1625154520000|2021-07-01 15:48:40|||||||||1
1625154540000|2021-07-01 15:49:00|||||||||2
1625154560000|2021-07-01 15:49:20|||||||||1
1625154600000|2021-07-01 15:50:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|74
1625154610000|2021-07-01 15:50:10|||||||||70
1625154650000|2021-07-01 15:50:50|||||||||1
1625154700000|2021-07-01 15:51:40|||||||||1
1625154740000|2021-07-01 15:52:20|||||||||1
1625154780000|2021-07-01 15:53:00|||||||||1
1625154790000|2021-07-01 15:53:10|||||||||1
1625154830000|2021-07-01 15:53:50|||||||||5
1625154840000|2021-07-01 15:54:00|||||||||1
1625154860000|2021-07-01 15:54:20|||||||||5
1625154870000|2021-07-01 15:54:30|||||||||3
1625154880000|2021-07-01 15:54:40|||||||||4
1625154890000|2021-07-01 15:54:50|||||||||2
1625154910000|2021-07-01 15:55:10|||||||||3
1625154920000|2021-07-01 15:55:20|||||||||6
1625154930000|2021-07-01 15:55:30|||||||||3
1625154940000|2021-07-01 15:55:40|||||||||6
1625154950000|2021-07-01 15:55:50|||||||||4
1625154960000|2021-07-01 15:56:00|||||||||21
1625154970000|2021-07-01 15:56:10|||||||||10
1625154980000|2021-07-01 15:56:20|||||||||60
1625154990000|2021-07-01 15:56:30|||||||||5
1625155000000|2021-07-01 15:56:40|||||||||2
1625155010000|2021-07-01 15:56:50|||||||||3
1625155030000|2021-07-01 15:57:10|||||||||2
1625155040000|2021-07-01 15:57:20|||||||||1
1625155050000|2021-07-01 15:57:30|||||||||2
1625155060000|2021-07-01 15:57:40|||||||||2
1625155070000|2021-07-01 15:57:50|||||||||17
1625155080000|2021-07-01 15:58:00|||||||||8
1625155090000|2021-07-01 15:58:10|||||||||11
1625155100000|2021-07-01 15:58:20|||||||||12
1625155110000|2021-07-01 15:58:30|||||||||10
1625155120000|2021-07-01 15:58:40|||||||||10
1625155130000|2021-07-01 15:58:50|||||||||5
1625155140000|2021-07-01 15:59:00|||||||||24
1625155150000|2021-07-01 15:59:10|||||||||10
1625155160000|2021-07-01 15:59:20|||||||||9
1625155180000|2021-07-01 15:59:40|||||||||1
1625155190000|2021-07-01 15:59:50|||||||||5
1625155200000|2021-07-01 16:00:00|||||||||1
1625155210000|2021-07-01 16:00:10|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|164
1625155240000|2021-07-01 16:00:40|||||||||1
1625155300000|2021-07-01 16:01:40|||||||||13
1625155320000|2021-07-01 16:02:00|||||||||4
1625155330000|2021-07-01 16:02:10|||||||||25
1625155340000|2021-07-01 16:02:20|||||||||2
1625155350000|2021-07-01 16:02:30|||||||||1
1625155360000|2021-07-01 16:02:40|||||||||1
1625155370000|2021-07-01 16:02:50|||||||||2
1625155400000|2021-07-01 16:03:20|||||||||67
1625155410000|2021-07-01 16:03:30|||||||||1
1625155440000|2021-07-01 16:04:00|||||||||2
1625155450000|2021-07-01 16:04:10|||||||||1
1625155470000|2021-07-01 16:04:30|||||||||1
1625155480000|2021-07-01 16:04:40|||||||||4
1625155490000|2021-07-01 16:04:50|||||||||1
1625155520000|2021-07-01 16:05:20|||||||||3
1625155530000|2021-07-01 16:05:30|||||||||1
1625155540000|2021-07-01 16:05:40|||||||||1
1625155570000|2021-07-01 16:06:10|||||||||11
1625155620000|2021-07-01 16:07:00|||||||||1
1625155650000|2021-07-01 16:07:30|||||||||4
1625155660000|2021-07-01 16:07:40|||||||||3
1625155670000|2021-07-01 16:07:50|||||||||48
1625155680000|2021-07-01 16:08:00|||||||||5
1625155690000|2021-07-01 16:08:10|||||||||15
1625155700000|2021-07-01 16:08:20|||||||||5
1625155710000|2021-07-01 16:08:30|||||||||6
1625155720000|2021-07-01 16:08:40|||||||||6
1625155730000|2021-07-01 16:08:50|||||||||5
1625155740000|2021-07-01 16:09:00|||||||||7
1625155750000|2021-07-01 16:09:10|||||||||5
1625155760000|2021-07-01 16:09:20|||||||||3
1625155770000|2021-07-01 16:09:30|||||||||6
1625155780000|2021-07-01 16:09:40|||||||||1
1625155800000|2021-07-01 16:10:00|||||||||1
1625155810000|2021-07-01 16:10:10|18.56|18.4|18.57|18.41|18.59|18.43|18.56|18.4|136
1625155820000|2021-07-01 16:10:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|38
1625155890000|2021-07-01 16:11:30|||||||||5
1625155970000|2021-07-01 16:12:50|||||||||4
1625155990000|2021-07-01 16:13:10|||||||||3
1625156070000|2021-07-01 16:14:30|||||||||1
1625156080000|2021-07-01 16:14:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1625156090000|2021-07-01 16:14:50|||||||||2
1625156100000|2021-07-01 16:15:00|||||||||1
1625156110000|2021-07-01 16:15:10|18.61|18.45|18.64|18.48|18.64|18.48|18.6|18.44|55
1625156120000|2021-07-01 16:15:20|||||||||83
1625156130000|2021-07-01 16:15:30|||||||||16
1625156210000|2021-07-01 16:16:50|||||||||5
1625156230000|2021-07-01 16:17:10|||||||||5
1625156240000|2021-07-01 16:17:20|||||||||1
1625156250000|2021-07-01 16:17:30|||||||||6
1625156260000|2021-07-01 16:17:40|||||||||5
1625156270000|2021-07-01 16:17:50|||||||||6
1625156280000|2021-07-01 16:18:00|||||||||5
1625156290000|2021-07-01 16:18:10|||||||||5
1625156300000|2021-07-01 16:18:20|||||||||5
1625156310000|2021-07-01 16:18:30|||||||||5
1625156320000|2021-07-01 16:18:40|||||||||7
1625156330000|2021-07-01 16:18:50|||||||||5
1625156340000|2021-07-01 16:19:00|||||||||4
1625156350000|2021-07-01 16:19:10|||||||||5
1625156360000|2021-07-01 16:19:20|||||||||1
1625156380000|2021-07-01 16:19:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|41
1625156390000|2021-07-01 16:19:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625156400000|2021-07-01 16:20:00|||||||||129
1625156410000|2021-07-01 16:20:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|0
1625156420000|2021-07-01 16:20:20|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|0
1625156580000|2021-07-01 16:23:00|||||||||2
1625156620000|2021-07-01 16:23:40|||||||||1
1625156630000|2021-07-01 16:23:50|||||||||2
1625156640000|2021-07-01 16:24:00|||||||||1
1625156650000|2021-07-01 16:24:10|||||||||2
1625156670000|2021-07-01 16:24:30|||||||||1
1625156680000|2021-07-01 16:24:40|||||||||1
1625156690000|2021-07-01 16:24:50|||||||||2
1625156700000|2021-07-01 16:25:00|||||||||3
1625156710000|2021-07-01 16:25:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|62
1625156730000|2021-07-01 16:25:30|||||||||13
1625156750000|2021-07-01 16:25:50|||||||||2
1625156760000|2021-07-01 16:26:00|18.66|18.5|18.65|18.49|18.68|18.52|18.65|18.49|93
1625156770000|2021-07-01 16:26:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1625156780000|2021-07-01 16:26:20|||||||||3
1625156790000|2021-07-01 16:26:30|18.65|18.49|18.66|18.5|18.68|18.52|18.65|18.49|4
1625156820000|2021-07-01 16:27:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|5
1625156830000|2021-07-01 16:27:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|46
1625156840000|2021-07-01 16:27:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625156860000|2021-07-01 16:27:40|||||||||6
1625156870000|2021-07-01 16:27:50|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1625156880000|2021-07-01 16:28:00|||||||||38
1625156890000|2021-07-01 16:28:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1625156900000|2021-07-01 16:28:20|||||||||3
1625156930000|2021-07-01 16:28:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625156940000|2021-07-01 16:29:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625156970000|2021-07-01 16:29:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1625157000000|2021-07-01 16:30:00|||||||||14
1625157010000|2021-07-01 16:30:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|3
1625157050000|2021-07-01 16:30:50|||||||||1
1625157070000|2021-07-01 16:31:10|||||||||3
1625157090000|2021-07-01 16:31:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1625157100000|2021-07-01 16:31:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|20
1625157120000|2021-07-01 16:32:00|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|0
1625157130000|2021-07-01 16:32:10|18.68|18.52|18.66|18.5|18.69|18.53|18.66|18.5|0
1625157140000|2021-07-01 16:32:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1625157150000|2021-07-01 16:32:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625157170000|2021-07-01 16:32:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625157180000|2021-07-01 16:33:00|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|2
1625157260000|2021-07-01 16:34:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625157270000|2021-07-01 16:34:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|72
1625157280000|2021-07-01 16:34:40|||||||||3
1625157300000|2021-07-01 16:35:00|||||||||1
1625157320000|2021-07-01 16:35:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|79
1625157330000|2021-07-01 16:35:30|18.64|18.48|18.68|18.52|18.69|18.53|18.64|18.48|0
1625157340000|2021-07-01 16:35:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625157360000|2021-07-01 16:36:00|||||||||2
1625157370000|2021-07-01 16:36:10|||||||||1
1625157380000|2021-07-01 16:36:20|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|33
1625157390000|2021-07-01 16:36:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|22
1625157530000|2021-07-01 16:38:50|||||||||2
1625157610000|2021-07-01 16:40:10|||||||||1
1625157640000|2021-07-01 16:40:40|||||||||1
1625157690000|2021-07-01 16:41:30|||||||||3
1625157750000|2021-07-01 16:42:30|||||||||1
1625157760000|2021-07-01 16:42:40|||||||||6
1625157770000|2021-07-01 16:42:50|||||||||3
1625157790000|2021-07-01 16:43:10|||||||||2
1625157810000|2021-07-01 16:43:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1625157850000|2021-07-01 16:44:10|||||||||3
1625157910000|2021-07-01 16:45:10|||||||||2
1625157920000|2021-07-01 16:45:20|||||||||69
1625157930000|2021-07-01 16:45:30|||||||||1
1625157940000|2021-07-01 16:45:40|||||||||30
1625157950000|2021-07-01 16:45:50|||||||||2
1625157980000|2021-07-01 16:46:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|131
1625157990000|2021-07-01 16:46:30|||||||||6
1625158000000|2021-07-01 16:46:40|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|11
1625158010000|2021-07-01 16:46:50|||||||||1
1625158020000|2021-07-01 16:47:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|14
1625158060000|2021-07-01 16:47:40|||||||||1
1625158080000|2021-07-01 16:48:00|||||||||1
1625158100000|2021-07-01 16:48:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|4
1625158140000|2021-07-01 16:49:00|||||||||9
1625158150000|2021-07-01 16:49:10|||||||||14
1625158160000|2021-07-01 16:49:20|||||||||1
1625158170000|2021-07-01 16:49:30|||||||||2
1625158180000|2021-07-01 16:49:40|||||||||1
1625158200000|2021-07-01 16:50:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|39
1625158230000|2021-07-01 16:50:30|||||||||1
1625158300000|2021-07-01 16:51:40|||||||||1
1625158350000|2021-07-01 16:52:30|||||||||1
1625158360000|2021-07-01 16:52:40|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|7
1625158380000|2021-07-01 16:53:00|||||||||1
1625158420000|2021-07-01 16:53:40|||||||||1
1625158440000|2021-07-01 16:54:00|||||||||3
1625158450000|2021-07-01 16:54:10|||||||||2
1625158460000|2021-07-01 16:54:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1625158480000|2021-07-01 16:54:40|||||||||1
1625158490000|2021-07-01 16:54:50|||||||||1
1625158500000|2021-07-01 16:55:00|||||||||2
1625158520000|2021-07-01 16:55:20|||||||||2
1625158530000|2021-07-01 16:55:30|||||||||3
1625158540000|2021-07-01 16:55:40|||||||||10
1625158600000|2021-07-01 16:56:40|||||||||1
1625158670000|2021-07-01 16:57:50|||||||||1
1625158700000|2021-07-01 16:58:20|||||||||1
1625158740000|2021-07-01 16:59:00|||||||||1
1625158780000|2021-07-01 16:59:40|||||||||1
1625158800000|2021-07-01 17:00:00|||||||||21
1625158810000|2021-07-01 17:00:10|||||||||13
1625158820000|2021-07-01 17:00:20|||||||||3
1625158830000|2021-07-01 17:00:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|11
1625158840000|2021-07-01 17:00:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1625158920000|2021-07-01 17:02:00|||||||||1
1625158960000|2021-07-01 17:02:40|||||||||2
1625159060000|2021-07-01 17:04:20|||||||||9
1625159110000|2021-07-01 17:05:10|||||||||2
1625159140000|2021-07-01 17:05:40|||||||||1
1625159190000|2021-07-01 17:06:30|||||||||3
1625159240000|2021-07-01 17:07:20|||||||||6
1625159250000|2021-07-01 17:07:30|||||||||3
1625159260000|2021-07-01 17:07:40|||||||||10
1625159270000|2021-07-01 17:07:50|||||||||4
1625159290000|2021-07-01 17:08:10|||||||||4
1625159310000|2021-07-01 17:08:30|||||||||15
1625159330000|2021-07-01 17:08:50|||||||||4
1625159340000|2021-07-01 17:09:00|||||||||1
1625159360000|2021-07-01 17:09:20|||||||||3
1625159400000|2021-07-01 17:10:00|||||||||2
1625159410000|2021-07-01 17:10:10|||||||||2
1625159500000|2021-07-01 17:11:40|||||||||1
1625159550000|2021-07-01 17:12:30|||||||||1
1625159580000|2021-07-01 17:13:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|100
1625159600000|2021-07-01 17:13:20|||||||||2
1625159620000|2021-07-01 17:13:40|||||||||3
1625159630000|2021-07-01 17:13:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1625159640000|2021-07-01 17:14:00|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|42
1625159660000|2021-07-01 17:14:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|32
1625159670000|2021-07-01 17:14:30|||||||||2
1625159680000|2021-07-01 17:14:40|||||||||16
1625159690000|2021-07-01 17:14:50|||||||||1
1625159700000|2021-07-01 17:15:00|18.61|18.45|18.6|18.44|18.63|18.47|18.6|18.44|6
1625159710000|2021-07-01 17:15:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625159730000|2021-07-01 17:15:30|||||||||2
1625159740000|2021-07-01 17:15:40|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|10
1625159750000|2021-07-01 17:15:50|||||||||1
1625159760000|2021-07-01 17:16:00|||||||||1
1625159820000|2021-07-01 17:17:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1625159830000|2021-07-01 17:17:10|||||||||1
1625159880000|2021-07-01 17:18:00|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|13
1625159900000|2021-07-01 17:18:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|1
1625159930000|2021-07-01 17:18:50|||||||||26
1625159940000|2021-07-01 17:19:00|||||||||2
1625160040000|2021-07-01 17:20:40|||||||||2
1625160050000|2021-07-01 17:20:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1625160080000|2021-07-01 17:21:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625160090000|2021-07-01 17:21:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1625160100000|2021-07-01 17:21:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625160110000|2021-07-01 17:21:50|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|75
1625160160000|2021-07-01 17:22:40|||||||||6
1625160190000|2021-07-01 17:23:10|||||||||27
1625160240000|2021-07-01 17:24:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1625160250000|2021-07-01 17:24:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625160260000|2021-07-01 17:24:20|18.58|18.42|18.59|18.43|18.59|18.43|18.56|18.4|7
1625160310000|2021-07-01 17:25:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|4
1625160350000|2021-07-01 17:25:50|||||||||1
1625160380000|2021-07-01 17:26:20|||||||||2
1625160390000|2021-07-01 17:26:30|||||||||1
1625160430000|2021-07-01 17:27:10|||||||||1
1625160470000|2021-07-01 17:27:50|||||||||1
1625160500000|2021-07-01 17:28:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1625160510000|2021-07-01 17:28:30|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|6
1625160540000|2021-07-01 17:29:00|||||||||1
1625160570000|2021-07-01 17:29:30|||||||||1
1625160580000|2021-07-01 17:29:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625160590000|2021-07-01 17:29:50|||||||||1
1625160630000|2021-07-01 17:30:30|||||||||1
1625160660000|2021-07-01 17:31:00|||||||||1
1625160680000|2021-07-01 17:31:20|||||||||2
1625160710000|2021-07-01 17:31:50|||||||||3
1625160740000|2021-07-01 17:32:20|||||||||2
1625160760000|2021-07-01 17:32:40|||||||||1
1625160770000|2021-07-01 17:32:50|||||||||1
1625160780000|2021-07-01 17:33:00|||||||||1
1625160810000|2021-07-01 17:33:30|||||||||9
1625160820000|2021-07-01 17:33:40|||||||||2
1625160840000|2021-07-01 17:34:00|||||||||1
1625160850000|2021-07-01 17:34:10|||||||||7
1625160860000|2021-07-01 17:34:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|18
1625160870000|2021-07-01 17:34:30|||||||||1
1625160880000|2021-07-01 17:34:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|51
1625160890000|2021-07-01 17:34:50|||||||||2
1625160910000|2021-07-01 17:35:10|||||||||2
1625160920000|2021-07-01 17:35:20|||||||||1
1625160930000|2021-07-01 17:35:30|||||||||1
1625160940000|2021-07-01 17:35:40|||||||||1
1625160950000|2021-07-01 17:35:50|||||||||2
1625160960000|2021-07-01 17:36:00|||||||||1
1625160980000|2021-07-01 17:36:20|||||||||3
1625160990000|2021-07-01 17:36:30|||||||||1
1625161000000|2021-07-01 17:36:40|||||||||2
1625161010000|2021-07-01 17:36:50|||||||||82
1625161020000|2021-07-01 17:37:00|||||||||1
1625161030000|2021-07-01 17:37:10|||||||||2
1625161040000|2021-07-01 17:37:20|||||||||1
1625161050000|2021-07-01 17:37:30|||||||||2
1625161070000|2021-07-01 17:37:50|||||||||1
1625161090000|2021-07-01 17:38:10|||||||||1
1625161110000|2021-07-01 17:38:30|||||||||1
1625161130000|2021-07-01 17:38:50|||||||||2
1625161140000|2021-07-01 17:39:00|||||||||5
1625161170000|2021-07-01 17:39:30|||||||||1
1625161190000|2021-07-01 17:39:50|||||||||1
1625161220000|2021-07-01 17:40:20|||||||||21
1625161230000|2021-07-01 17:40:30|||||||||1
1625161240000|2021-07-01 17:40:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625161260000|2021-07-01 17:41:00|||||||||1
1625161280000|2021-07-01 17:41:20|||||||||1
1625161290000|2021-07-01 17:41:30|||||||||2
1625161320000|2021-07-01 17:42:00|||||||||6
1625161350000|2021-07-01 17:42:30|||||||||12
1625161360000|2021-07-01 17:42:40|||||||||1
1625161370000|2021-07-01 17:42:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1625161380000|2021-07-01 17:43:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1625161490000|2021-07-01 17:44:50|||||||||15
1625161720000|2021-07-01 17:48:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625161740000|2021-07-01 17:49:00|||||||||1
1625161750000|2021-07-01 17:49:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|48
1625161760000|2021-07-01 17:49:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625161770000|2021-07-01 17:49:30|||||||||1
1625161860000|2021-07-01 17:51:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|21
1625161870000|2021-07-01 17:51:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|55
1625161910000|2021-07-01 17:51:50|||||||||3
1625161970000|2021-07-01 17:52:50|||||||||30
1625162040000|2021-07-01 17:54:00|||||||||1
1625162100000|2021-07-01 17:55:00|||||||||1
1625162340000|2021-07-01 17:59:00|||||||||8
1625162390000|2021-07-01 17:59:50|||||||||2
1625162430000|2021-07-01 18:00:30|||||||||4
1625162440000|2021-07-01 18:00:40|||||||||2
1625162460000|2021-07-01 18:01:00|||||||||1
1625162470000|2021-07-01 18:01:10|||||||||4
1625162520000|2021-07-01 18:02:00|||||||||1
1625162590000|2021-07-01 18:03:10|||||||||1
1625162600000|2021-07-01 18:03:20|||||||||2
1625162610000|2021-07-01 18:03:30|||||||||3
1625162620000|2021-07-01 18:03:40|||||||||1
1625162630000|2021-07-01 18:03:50|||||||||2
1625162640000|2021-07-01 18:04:00|||||||||1
1625162660000|2021-07-01 18:04:20|||||||||6
1625162690000|2021-07-01 18:04:50|||||||||1
1625162710000|2021-07-01 18:05:10|||||||||44
1625162730000|2021-07-01 18:05:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|4
1625162740000|2021-07-01 18:05:40|||||||||1
1625162750000|2021-07-01 18:05:50|||||||||2
1625162760000|2021-07-01 18:06:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625162770000|2021-07-01 18:06:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1625162830000|2021-07-01 18:07:10|||||||||6
1625162860000|2021-07-01 18:07:40|||||||||1
1625162870000|2021-07-01 18:07:50|||||||||6
1625162900000|2021-07-01 18:08:20|||||||||1
1625162920000|2021-07-01 18:08:40|||||||||1
1625162940000|2021-07-01 18:09:00|||||||||4
1625162990000|2021-07-01 18:09:50|||||||||6
1625163000000|2021-07-01 18:10:00|||||||||60
1625163010000|2021-07-01 18:10:10|||||||||1
1625163060000|2021-07-01 18:11:00|||||||||1
1625163090000|2021-07-01 18:11:30|||||||||1
1625163170000|2021-07-01 18:12:50|||||||||1
1625163180000|2021-07-01 18:13:00|||||||||2
1625163190000|2021-07-01 18:13:10|||||||||1
1625163270000|2021-07-01 18:14:30|||||||||1
1625163290000|2021-07-01 18:14:50|||||||||21
1625163340000|2021-07-01 18:15:40|||||||||2
1625163360000|2021-07-01 18:16:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|1
1625163370000|2021-07-01 18:16:10|||||||||9
1625163400000|2021-07-01 18:16:40|||||||||3
1625163450000|2021-07-01 18:17:30|||||||||1
1625163480000|2021-07-01 18:18:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|9
1625163490000|2021-07-01 18:18:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|22
1625163500000|2021-07-01 18:18:20|||||||||1
1625163510000|2021-07-01 18:18:30|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|41
1625163530000|2021-07-01 18:18:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|20
1625163540000|2021-07-01 18:19:00|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|3
1625163550000|2021-07-01 18:19:10|||||||||1
1625163570000|2021-07-01 18:19:30|||||||||11
1625163610000|2021-07-01 18:20:10|||||||||10
1625163620000|2021-07-01 18:20:20|||||||||5
1625163660000|2021-07-01 18:21:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|59
1625163670000|2021-07-01 18:21:10|||||||||1
1625163690000|2021-07-01 18:21:30|||||||||1
1625163700000|2021-07-01 18:21:40|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|51
1625163720000|2021-07-01 18:22:00|||||||||7
1625163750000|2021-07-01 18:22:30|||||||||3
1625163780000|2021-07-01 18:23:00|||||||||7
1625163820000|2021-07-01 18:23:40|||||||||13
1625163830000|2021-07-01 18:23:50|||||||||3
1625163890000|2021-07-01 18:24:50|||||||||4
1625164050000|2021-07-01 18:27:30|||||||||10
1625164090000|2021-07-01 18:28:10|||||||||4
1625164100000|2021-07-01 18:28:20|||||||||4
1625164110000|2021-07-01 18:28:30|||||||||2
1625164120000|2021-07-01 18:28:40|||||||||4
1625164130000|2021-07-01 18:28:50|||||||||5
1625164140000|2021-07-01 18:29:00|||||||||4
1625164150000|2021-07-01 18:29:10|||||||||113
1625164160000|2021-07-01 18:29:20|||||||||28
1625164170000|2021-07-01 18:29:30|||||||||4
1625164180000|2021-07-01 18:29:40|||||||||3
1625164200000|2021-07-01 18:30:00|||||||||14
1625164280000|2021-07-01 18:31:20|||||||||1
1625164290000|2021-07-01 18:31:30|||||||||5
1625164320000|2021-07-01 18:32:00|||||||||2
1625164360000|2021-07-01 18:32:40|||||||||1
1625164380000|2021-07-01 18:33:00|||||||||2
1625164390000|2021-07-01 18:33:10|||||||||44
1625164400000|2021-07-01 18:33:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1625164420000|2021-07-01 18:33:40|||||||||1
1625164430000|2021-07-01 18:33:50|||||||||1
1625164440000|2021-07-01 18:34:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1625164450000|2021-07-01 18:34:10|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|1
1625164470000|2021-07-01 18:34:30|||||||||1
1625164480000|2021-07-01 18:34:40|||||||||15
1625164490000|2021-07-01 18:34:50|||||||||1
1625164500000|2021-07-01 18:35:00|||||||||1
1625164510000|2021-07-01 18:35:10|||||||||1
1625164520000|2021-07-01 18:35:20|||||||||2
1625164530000|2021-07-01 18:35:30|||||||||54
1625164560000|2021-07-01 18:36:00|||||||||1
1625164570000|2021-07-01 18:36:10|||||||||1
1625164580000|2021-07-01 18:36:20|||||||||1
1625164590000|2021-07-01 18:36:30|||||||||1
1625164610000|2021-07-01 18:36:50|||||||||1
1625164640000|2021-07-01 18:37:20|||||||||1
1625164660000|2021-07-01 18:37:40|||||||||2
1625164680000|2021-07-01 18:38:00|||||||||4
1625164690000|2021-07-01 18:38:10|||||||||5
1625164700000|2021-07-01 18:38:20|||||||||3
1625164710000|2021-07-01 18:38:30|||||||||4
1625164720000|2021-07-01 18:38:40|||||||||5
1625164730000|2021-07-01 18:38:50|||||||||3
1625164740000|2021-07-01 18:39:00|||||||||3
1625164750000|2021-07-01 18:39:10|||||||||3
1625164760000|2021-07-01 18:39:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|98
1625164770000|2021-07-01 18:39:30|||||||||2
1625164790000|2021-07-01 18:39:50|||||||||1
1625164810000|2021-07-01 18:40:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|39
1625164850000|2021-07-01 18:40:50|||||||||4
1625164860000|2021-07-01 18:41:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|90
1625164880000|2021-07-01 18:41:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|57
1625164930000|2021-07-01 18:42:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|102
1625164950000|2021-07-01 18:42:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|37
1625164960000|2021-07-01 18:42:40|||||||||2
1625164970000|2021-07-01 18:42:50|||||||||2
1625164990000|2021-07-01 18:43:10|||||||||2
1625165030000|2021-07-01 18:43:50|||||||||2
1625165060000|2021-07-01 18:44:20|||||||||1
1625165090000|2021-07-01 18:44:50|||||||||3
1625165120000|2021-07-01 18:45:20|||||||||1
1625165150000|2021-07-01 18:45:50|||||||||1
1625165160000|2021-07-01 18:46:00|||||||||4
1625165180000|2021-07-01 18:46:20|||||||||1
1625165190000|2021-07-01 18:46:30|||||||||2
1625165220000|2021-07-01 18:47:00|||||||||5
1625165240000|2021-07-01 18:47:20|||||||||1
1625165260000|2021-07-01 18:47:40|||||||||3
1625165270000|2021-07-01 18:47:50|||||||||2
1625165280000|2021-07-01 18:48:00|||||||||2
1625165300000|2021-07-01 18:48:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|19
1625165310000|2021-07-01 18:48:30|||||||||4
1625165340000|2021-07-01 18:49:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|28
1625165370000|2021-07-01 18:49:30|||||||||25
1625165380000|2021-07-01 18:49:40|||||||||1
1625165390000|2021-07-01 18:49:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|41
1625165400000|2021-07-01 18:50:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|12
1625165410000|2021-07-01 18:50:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625165420000|2021-07-01 18:50:20|||||||||1
1625165510000|2021-07-01 18:51:50|||||||||2
1625165540000|2021-07-01 18:52:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1625165550000|2021-07-01 18:52:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1625165560000|2021-07-01 18:52:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625165590000|2021-07-01 18:53:10|||||||||1
1625165600000|2021-07-01 18:53:20|||||||||6
1625165610000|2021-07-01 18:53:30|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|104
1625165640000|2021-07-01 18:54:00|||||||||2
1625165650000|2021-07-01 18:54:10|||||||||3
1625165680000|2021-07-01 18:54:40|||||||||5
1625165700000|2021-07-01 18:55:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|50
1625165710000|2021-07-01 18:55:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1625165720000|2021-07-01 18:55:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1625165750000|2021-07-01 18:55:50|||||||||7
1625165760000|2021-07-01 18:56:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|30
1625165770000|2021-07-01 18:56:10|||||||||3
1625165780000|2021-07-01 18:56:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|64
1625165840000|2021-07-01 18:57:20|||||||||2
1625165860000|2021-07-01 18:57:40|||||||||1
1625165910000|2021-07-01 18:58:30|||||||||4
1625165970000|2021-07-01 18:59:30|||||||||1
1625166000000|2021-07-01 19:00:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|61
1625166040000|2021-07-01 19:00:40|||||||||2
1625166060000|2021-07-01 19:01:00|||||||||5
1625166070000|2021-07-01 19:01:10|||||||||2
1625166090000|2021-07-01 19:01:30|||||||||3
1625166110000|2021-07-01 19:01:50|||||||||2
1625166150000|2021-07-01 19:02:30|||||||||11
1625166170000|2021-07-01 19:02:50|||||||||15
1625166190000|2021-07-01 19:03:10|||||||||2
1625166200000|2021-07-01 19:03:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1625166210000|2021-07-01 19:03:30|||||||||10
1625166220000|2021-07-01 19:03:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|20
1625166230000|2021-07-01 19:03:50|||||||||2
1625166240000|2021-07-01 19:04:00|||||||||2
1625166250000|2021-07-01 19:04:10|||||||||2
1625166260000|2021-07-01 19:04:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|10
1625166270000|2021-07-01 19:04:30|||||||||1
1625166280000|2021-07-01 19:04:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625166290000|2021-07-01 19:04:50|||||||||2
1625166300000|2021-07-01 19:05:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1625166330000|2021-07-01 19:05:30|||||||||1
1625166340000|2021-07-01 19:05:40|||||||||2
1625166350000|2021-07-01 19:05:50|||||||||3
1625166370000|2021-07-01 19:06:10|||||||||2
1625166390000|2021-07-01 19:06:30|||||||||3
1625166410000|2021-07-01 19:06:50|||||||||3
1625166430000|2021-07-01 19:07:10|||||||||7
1625166440000|2021-07-01 19:07:20|||||||||5
1625166450000|2021-07-01 19:07:30|||||||||2
1625166460000|2021-07-01 19:07:40|||||||||1
1625166490000|2021-07-01 19:08:10|||||||||7
1625166510000|2021-07-01 19:08:30|||||||||4
1625166520000|2021-07-01 19:08:40|||||||||4
1625166530000|2021-07-01 19:08:50|||||||||2
1625166540000|2021-07-01 19:09:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625166550000|2021-07-01 19:09:10|||||||||7
1625166570000|2021-07-01 19:09:30|||||||||1
1625166580000|2021-07-01 19:09:40|||||||||17
1625166630000|2021-07-01 19:10:30|||||||||6
1625166650000|2021-07-01 19:10:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625166670000|2021-07-01 19:11:10|||||||||3
1625166680000|2021-07-01 19:11:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|4
1625166710000|2021-07-01 19:11:50|||||||||2
1625166730000|2021-07-01 19:12:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625166740000|2021-07-01 19:12:20|||||||||1
1625166750000|2021-07-01 19:12:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|2
1625166760000|2021-07-01 19:12:40|||||||||37
1625166790000|2021-07-01 19:13:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625166800000|2021-07-01 19:13:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1625166830000|2021-07-01 19:13:50|||||||||2
1625166850000|2021-07-01 19:14:10|||||||||3
1625166870000|2021-07-01 19:14:30|||||||||1
1625166890000|2021-07-01 19:14:50|||||||||7
1625166930000|2021-07-01 19:15:30|||||||||4
1625166940000|2021-07-01 19:15:40|||||||||2
1625166950000|2021-07-01 19:15:50|||||||||46
1625166970000|2021-07-01 19:16:10|||||||||2
1625167010000|2021-07-01 19:16:50|||||||||2
1625167020000|2021-07-01 19:17:00|||||||||13
1625167030000|2021-07-01 19:17:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625167050000|2021-07-01 19:17:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625167060000|2021-07-01 19:17:40|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1625167080000|2021-07-01 19:18:00|||||||||78
1625167090000|2021-07-01 19:18:10|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|1
1625167100000|2021-07-01 19:18:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|3
1625167110000|2021-07-01 19:18:30|||||||||40
1625167140000|2021-07-01 19:19:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|15
1625167160000|2021-07-01 19:19:20|||||||||77
1625167190000|2021-07-01 19:19:50|||||||||1
1625167210000|2021-07-01 19:20:10|||||||||3
1625167230000|2021-07-01 19:20:30|||||||||4
1625167270000|2021-07-01 19:21:10|||||||||2
1625167310000|2021-07-01 19:21:50|||||||||2
1625167320000|2021-07-01 19:22:00|||||||||7
1625167340000|2021-07-01 19:22:20|||||||||4
1625167350000|2021-07-01 19:22:30|||||||||2
1625167390000|2021-07-01 19:23:10|||||||||4
1625167400000|2021-07-01 19:23:20|||||||||4
1625167410000|2021-07-01 19:23:30|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|206
1625167420000|2021-07-01 19:23:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|2
1625167430000|2021-07-01 19:23:50|||||||||2
1625167440000|2021-07-01 19:24:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1625167470000|2021-07-01 19:24:30|||||||||1
1625167480000|2021-07-01 19:24:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|13
1625167490000|2021-07-01 19:24:50|||||||||2
1625167500000|2021-07-01 19:25:00|||||||||15
1625167510000|2021-07-01 19:25:10|||||||||44
1625167520000|2021-07-01 19:25:20|||||||||2
1625167530000|2021-07-01 19:25:30|||||||||2
1625167550000|2021-07-01 19:25:50|||||||||95
1625167570000|2021-07-01 19:26:10|||||||||2
1625167590000|2021-07-01 19:26:30|||||||||3
1625167610000|2021-07-01 19:26:50|||||||||8
1625167630000|2021-07-01 19:27:10|||||||||17
1625167670000|2021-07-01 19:27:50|||||||||2
1625167690000|2021-07-01 19:28:10|||||||||4
1625167710000|2021-07-01 19:28:30|||||||||2
1625167720000|2021-07-01 19:28:40|||||||||6
1625167740000|2021-07-01 19:29:00|||||||||2
1625167760000|2021-07-01 19:29:20|||||||||1
1625167770000|2021-07-01 19:29:30|||||||||17
1625167780000|2021-07-01 19:29:40|||||||||1
1625167820000|2021-07-01 19:30:20|||||||||14
1625167830000|2021-07-01 19:30:30|||||||||2
1625167850000|2021-07-01 19:30:50|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|2
1625167870000|2021-07-01 19:31:10|||||||||9
1625167890000|2021-07-01 19:31:30|||||||||101
1625167910000|2021-07-01 19:31:50|||||||||2
1625167920000|2021-07-01 19:32:00|||||||||1
1625167930000|2021-07-01 19:32:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|51
1625167940000|2021-07-01 19:32:20|||||||||1
1625167950000|2021-07-01 19:32:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1625167970000|2021-07-01 19:32:50|||||||||1
1625167980000|2021-07-01 19:33:00|||||||||7
1625167990000|2021-07-01 19:33:10|||||||||2
1625168020000|2021-07-01 19:33:40|||||||||1
1625168030000|2021-07-01 19:33:50|||||||||2
1625168040000|2021-07-01 19:34:00|||||||||4
1625168060000|2021-07-01 19:34:20|||||||||1
1625168070000|2021-07-01 19:34:30|||||||||2
1625168080000|2021-07-01 19:34:40|||||||||4
1625168090000|2021-07-01 19:34:50|||||||||2
1625168100000|2021-07-01 19:35:00|||||||||11
1625168120000|2021-07-01 19:35:20|||||||||6
1625168130000|2021-07-01 19:35:30|||||||||2
1625168140000|2021-07-01 19:35:40|||||||||2
1625168160000|2021-07-01 19:36:00|||||||||1
1625168170000|2021-07-01 19:36:10|||||||||4
1625168180000|2021-07-01 19:36:20|||||||||4
1625168200000|2021-07-01 19:36:40|||||||||1
1625168210000|2021-07-01 19:36:50|||||||||5
1625168230000|2021-07-01 19:37:10|||||||||20
1625168240000|2021-07-01 19:37:20|||||||||21
1625168250000|2021-07-01 19:37:30|||||||||4
1625168260000|2021-07-01 19:37:40|||||||||1
1625168280000|2021-07-01 19:38:00|||||||||4
1625168290000|2021-07-01 19:38:10|||||||||2
1625168310000|2021-07-01 19:38:30|||||||||44
1625168330000|2021-07-01 19:38:50|||||||||6
1625168340000|2021-07-01 19:39:00|||||||||30
1625168360000|2021-07-01 19:39:20|||||||||2
1625168370000|2021-07-01 19:39:30|||||||||1
1625168380000|2021-07-01 19:39:40|||||||||1
1625168390000|2021-07-01 19:39:50|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|13
1625168410000|2021-07-01 19:40:10|||||||||1
1625168420000|2021-07-01 19:40:20|||||||||45
1625168460000|2021-07-01 19:41:00|||||||||1
1625168470000|2021-07-01 19:41:10|||||||||7
1625168510000|2021-07-01 19:41:50|||||||||2
1625168530000|2021-07-01 19:42:10|||||||||10
1625168560000|2021-07-01 19:42:40|||||||||1
1625168610000|2021-07-01 19:43:30|||||||||3
1625168630000|2021-07-01 19:43:50|||||||||6
1625168640000|2021-07-01 19:44:00|18.63|18.47|18.62|18.46|18.65|18.49|18.62|18.46|67
1625168650000|2021-07-01 19:44:10|||||||||2
1625168660000|2021-07-01 19:44:20|||||||||3
1625168670000|2021-07-01 19:44:30|||||||||3
1625168680000|2021-07-01 19:44:40|||||||||2
1625168700000|2021-07-01 19:45:00|||||||||1
1625168710000|2021-07-01 19:45:10|||||||||3
1625168720000|2021-07-01 19:45:20|||||||||20
1625168730000|2021-07-01 19:45:30|||||||||1
1625168740000|2021-07-01 19:45:40|||||||||1
1625168770000|2021-07-01 19:46:10|||||||||4
1625168820000|2021-07-01 19:47:00|||||||||2
1625168850000|2021-07-01 19:47:30|||||||||6
1625168920000|2021-07-01 19:48:40|||||||||2
1625168930000|2021-07-01 19:48:50|||||||||10
1625168960000|2021-07-01 19:49:20|||||||||13
1625168970000|2021-07-01 19:49:30|||||||||14
1625168980000|2021-07-01 19:49:40|||||||||26
1625168990000|2021-07-01 19:49:50|||||||||34
1625169000000|2021-07-01 19:50:00|18.65|18.49|18.65|18.49|18.65|18.49|18.62|18.46|212
1625169010000|2021-07-01 19:50:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|46
1625169020000|2021-07-01 19:50:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|21
1625169030000|2021-07-01 19:50:30|||||||||11
1625169050000|2021-07-01 19:50:50|||||||||2
1625169060000|2021-07-01 19:51:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|14
1625169110000|2021-07-01 19:51:50|||||||||1
1625169130000|2021-07-01 19:52:10|||||||||7
1625169140000|2021-07-01 19:52:20|||||||||3
1625169150000|2021-07-01 19:52:30|||||||||3
1625169170000|2021-07-01 19:52:50|||||||||18
1625169180000|2021-07-01 19:53:00|||||||||3
1625169230000|2021-07-01 19:53:50|||||||||10
1625169240000|2021-07-01 19:54:00|||||||||15
1625169270000|2021-07-01 19:54:30|||||||||2
1625169280000|2021-07-01 19:54:40|||||||||2
1625169290000|2021-07-01 19:54:50|||||||||21
1625169300000|2021-07-01 19:55:00|||||||||31
1625169310000|2021-07-01 19:55:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|98
1625169320000|2021-07-01 19:55:20|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|31
1625169330000|2021-07-01 19:55:30|||||||||140
1625169340000|2021-07-01 19:55:40|||||||||8
1625169350000|2021-07-01 19:55:50|||||||||3
1625169360000|2021-07-01 19:56:00|||||||||2
1625169370000|2021-07-01 19:56:10|||||||||16
1625169380000|2021-07-01 19:56:20|||||||||78
1625169390000|2021-07-01 19:56:30|||||||||1
1625169400000|2021-07-01 19:56:40|||||||||1
1625169410000|2021-07-01 19:56:50|||||||||1
1625169420000|2021-07-01 19:57:00|||||||||2
1625169430000|2021-07-01 19:57:10|||||||||83
1625169440000|2021-07-01 19:57:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1625169450000|2021-07-01 19:57:30|||||||||7
1625169460000|2021-07-01 19:57:40|||||||||1
1625169470000|2021-07-01 19:57:50|||||||||23
1625169480000|2021-07-01 19:58:00|||||||||22
1625169490000|2021-07-01 19:58:10|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|116
1625169500000|2021-07-01 19:58:20|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|13
1625169510000|2021-07-01 19:58:30|||||||||57
1625169520000|2021-07-01 19:58:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|101
1625169530000|2021-07-01 19:58:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|9
1625169540000|2021-07-01 19:59:00|||||||||45
1625169550000|2021-07-01 19:59:10|||||||||8
1625169560000|2021-07-01 19:59:20|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|277
1625169570000|2021-07-01 19:59:30|18.54|18.38|18.54|18.38|18.57|18.41|18.52|18.36|352
1625169580000|2021-07-01 19:59:40|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|106
1625169590000|2021-07-01 19:59:50|||||||||410
1625169600000|2021-07-01 20:00:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|142
1625169610000|2021-07-01 20:00:10|||||||||2
1625169630000|2021-07-01 20:00:30|||||||||14
1625169640000|2021-07-01 20:00:40|||||||||1
1625169660000|2021-07-01 20:01:00|||||||||8
1625169670000|2021-07-01 20:01:10|||||||||10
1625169700000|2021-07-01 20:01:40|||||||||5
1625169720000|2021-07-01 20:02:00|||||||||2
1625169750000|2021-07-01 20:02:30|||||||||1
1625169760000|2021-07-01 20:02:40|||||||||3
1625169780000|2021-07-01 20:03:00|||||||||114
1625169800000|2021-07-01 20:03:20|||||||||3
1625169810000|2021-07-01 20:03:30|||||||||7
1625169820000|2021-07-01 20:03:40|||||||||13
1625169830000|2021-07-01 20:03:50|||||||||5
1625169840000|2021-07-01 20:04:00|||||||||15
1625169850000|2021-07-01 20:04:10|||||||||12
1625169860000|2021-07-01 20:04:20|||||||||9
1625169870000|2021-07-01 20:04:30|||||||||22
1625169880000|2021-07-01 20:04:40|||||||||5
1625169890000|2021-07-01 20:04:50|||||||||17
1625169900000|2021-07-01 20:05:00|||||||||5
1625169910000|2021-07-01 20:05:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|49
1625169940000|2021-07-01 20:05:40|||||||||52
1625169960000|2021-07-01 20:06:00|||||||||7
1625169970000|2021-07-01 20:06:10|||||||||1
1625169990000|2021-07-01 20:06:30|||||||||95
1625170000000|2021-07-01 20:06:40|||||||||14
1625170010000|2021-07-01 20:06:50|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|13
1625170020000|2021-07-01 20:07:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|34
1625170050000|2021-07-01 20:07:30|||||||||32
1625170070000|2021-07-01 20:07:50|||||||||35
1625170080000|2021-07-01 20:08:00|||||||||43
1625170100000|2021-07-01 20:08:20|||||||||3
1625170110000|2021-07-01 20:08:30|||||||||5
1625170130000|2021-07-01 20:08:50|||||||||13
1625170140000|2021-07-01 20:09:00|||||||||3
1625170150000|2021-07-01 20:09:10|||||||||3
1625170160000|2021-07-01 20:09:20|||||||||9
1625170170000|2021-07-01 20:09:30|||||||||59
1625170180000|2021-07-01 20:09:40|||||||||36
1625170190000|2021-07-01 20:09:50|||||||||31
1625170200000|2021-07-01 20:10:00|||||||||20
1625170210000|2021-07-01 20:10:10|||||||||12
1625170220000|2021-07-01 20:10:20|||||||||11
1625170230000|2021-07-01 20:10:30|||||||||15
1625170240000|2021-07-01 20:10:40|||||||||19
1625170250000|2021-07-01 20:10:50|||||||||13
1625170260000|2021-07-01 20:11:00|||||||||19
1625170270000|2021-07-01 20:11:10|||||||||7
1625170280000|2021-07-01 20:11:20|||||||||16
1625170290000|2021-07-01 20:11:30|||||||||17
1625170300000|2021-07-01 20:11:40|||||||||11
1625170310000|2021-07-01 20:11:50|||||||||15
1625170340000|2021-07-01 20:12:20|||||||||8
1625170350000|2021-07-01 20:12:30|||||||||3
1625170370000|2021-07-01 20:12:50|||||||||2
1625170380000|2021-07-01 20:13:00|||||||||32
1625170390000|2021-07-01 20:13:10|||||||||6
1625170400000|2021-07-01 20:13:20|||||||||22
1625170410000|2021-07-01 20:13:30|||||||||11
1625170420000|2021-07-01 20:13:40|||||||||7
1625170430000|2021-07-01 20:13:50|||||||||10
1625171460000|2021-07-01 20:31:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|903
1625171510000|2021-07-01 20:31:50|||||||||1
1625171610000|2021-07-01 20:33:30|||||||||1
1625171660000|2021-07-01 20:34:20|||||||||5
1625171670000|2021-07-01 20:34:30|||||||||1
1625171740000|2021-07-01 20:35:40|||||||||2
1625171750000|2021-07-01 20:35:50|||||||||16
1625171760000|2021-07-01 20:36:00|||||||||3
1625171780000|2021-07-01 20:36:20|||||||||1
1625171790000|2021-07-01 20:36:30|||||||||1
1625171800000|2021-07-01 20:36:40|||||||||2
1625171810000|2021-07-01 20:36:50|||||||||2
1625171820000|2021-07-01 20:37:00|||||||||1
1625171840000|2021-07-01 20:37:20|||||||||4
1625171850000|2021-07-01 20:37:30|||||||||3
1625171870000|2021-07-01 20:37:50|||||||||2
1625171890000|2021-07-01 20:38:10|||||||||1
1625171900000|2021-07-01 20:38:20|||||||||1
1625171910000|2021-07-01 20:38:30|||||||||1
1625171920000|2021-07-01 20:38:40|||||||||3
1625171930000|2021-07-01 20:38:50|||||||||7
1625171960000|2021-07-01 20:39:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1625171970000|2021-07-01 20:39:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|0
1625171990000|2021-07-01 20:39:50|||||||||1
1625172010000|2021-07-01 20:40:10|||||||||2
1625172020000|2021-07-01 20:40:20|||||||||1
1625172160000|2021-07-01 20:42:40|||||||||1
1625172190000|2021-07-01 20:43:10|||||||||1
1625172230000|2021-07-01 20:43:50|||||||||2
1625172260000|2021-07-01 20:44:20|||||||||5
1625172670000|2021-07-01 20:51:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1625172830000|2021-07-01 20:53:50|18.61|18.45|18.62|18.46|18.62|18.46|18.6|18.44|11
1625172840000|2021-07-01 20:54:00|||||||||1
1625172850000|2021-07-01 20:54:10|||||||||2
1625172900000|2021-07-01 20:55:00|||||||||13
1625172920000|2021-07-01 20:55:20|||||||||5
1625173010000|2021-07-01 20:56:50|||||||||2
1625173060000|2021-07-01 20:57:40|||||||||1
1625173170000|2021-07-01 20:59:30|||||||||7
1625173180000|2021-07-01 20:59:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1625173190000|2021-07-01 20:59:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|11
1625176820000|2021-07-01 22:00:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625176840000|2021-07-01 22:00:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625176850000|2021-07-01 22:00:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625176860000|2021-07-01 22:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625177160000|2021-07-01 22:06:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625177200000|2021-07-01 22:06:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|1
1625177270000|2021-07-01 22:07:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625177400000|2021-07-01 22:10:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|5
1625177410000|2021-07-01 22:10:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625177420000|2021-07-01 22:10:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625177430000|2021-07-01 22:10:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625177480000|2021-07-01 22:11:20|||||||||1
1625177550000|2021-07-01 22:12:30|||||||||1
1625177720000|2021-07-01 22:15:20|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|7
1625177780000|2021-07-01 22:16:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625177790000|2021-07-01 22:16:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625177800000|2021-07-01 22:16:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625177830000|2021-07-01 22:17:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625177870000|2021-07-01 22:17:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625178010000|2021-07-01 22:20:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625178030000|2021-07-01 22:20:30|||||||||1
1625178070000|2021-07-01 22:21:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625178130000|2021-07-01 22:22:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625178180000|2021-07-01 22:23:00|||||||||8
1625178220000|2021-07-01 22:23:40|||||||||3
1625178500000|2021-07-01 22:28:20|||||||||1
1625178520000|2021-07-01 22:28:40|||||||||1
1625178920000|2021-07-01 22:35:20|||||||||8
1625179320000|2021-07-01 22:42:00|||||||||1
1625179680000|2021-07-01 22:48:00|||||||||1
1625180650000|2021-07-01 23:04:10|||||||||12
1625180660000|2021-07-01 23:04:20|||||||||1
1625180680000|2021-07-01 23:04:40|18.63|18.47|18.61|18.45|18.63|18.47|18.6|18.44|1
1625180710000|2021-07-01 23:05:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625181590000|2021-07-01 23:19:50|||||||||1
1625182260000|2021-07-01 23:31:00|||||||||2
1625182460000|2021-07-01 23:34:20|||||||||1
1625182530000|2021-07-01 23:35:30|||||||||1
1625182600000|2021-07-01 23:36:40|||||||||2
1625182700000|2021-07-01 23:38:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|5
1625183310000|2021-07-01 23:48:30|||||||||1
1625183390000|2021-07-01 23:49:50|||||||||1
1625183460000|2021-07-01 23:51:00|||||||||11
1625184000000|2021-07-02 00:00:00|||||||||3
1625184380000|2021-07-02 00:06:20|||||||||1
1625184460000|2021-07-02 00:07:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1625184540000|2021-07-02 00:09:00|||||||||2
1625184660000|2021-07-02 00:11:00|||||||||1
1625184740000|2021-07-02 00:12:20|||||||||1
1625184980000|2021-07-02 00:16:20|||||||||2
1625185010000|2021-07-02 00:16:50|18.58|18.42|18.59|18.43|18.6|18.44|18.55|18.39|63
1625185020000|2021-07-02 00:17:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1625185390000|2021-07-02 00:23:10|||||||||10
1625185410000|2021-07-02 00:23:30|||||||||3
1625185540000|2021-07-02 00:25:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1625185560000|2021-07-02 00:26:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1625185600000|2021-07-02 00:26:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|16
1625185800000|2021-07-02 00:30:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|20
1625185910000|2021-07-02 00:31:50|||||||||5
1625185930000|2021-07-02 00:32:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625186610000|2021-07-02 00:43:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|15
1625186650000|2021-07-02 00:44:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1625186760000|2021-07-02 00:46:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1625186830000|2021-07-02 00:47:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625186870000|2021-07-02 00:47:50|||||||||5
1625187070000|2021-07-02 00:51:10|||||||||5
1625187430000|2021-07-02 00:57:10|||||||||1
1625187570000|2021-07-02 00:59:30|||||||||5
1625188120000|2021-07-02 01:08:40|||||||||1
1625188280000|2021-07-02 01:11:20|||||||||1
1625188440000|2021-07-02 01:14:00|||||||||1
1625188540000|2021-07-02 01:15:40|||||||||2
1625188600000|2021-07-02 01:16:40|||||||||21
1625188670000|2021-07-02 01:17:50|||||||||10
1625188750000|2021-07-02 01:19:10|||||||||1
1625188810000|2021-07-02 01:20:10|||||||||10
1625189090000|2021-07-02 01:24:50|||||||||1
1625189400000|2021-07-02 01:30:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|25
1625189410000|2021-07-02 01:30:10|||||||||2
1625189670000|2021-07-02 01:34:30|||||||||1
1625189790000|2021-07-02 01:36:30|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|0
1625190030000|2021-07-02 01:40:30|||||||||6
1625190050000|2021-07-02 01:40:50|||||||||2
1625190150000|2021-07-02 01:42:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625190180000|2021-07-02 01:43:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625190190000|2021-07-02 01:43:10|||||||||1
1625190200000|2021-07-02 01:43:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625190210000|2021-07-02 01:43:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625190220000|2021-07-02 01:43:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1625190240000|2021-07-02 01:44:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1625190250000|2021-07-02 01:44:10|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1625190720000|2021-07-02 01:52:00|||||||||1
1625191150000|2021-07-02 01:59:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625191170000|2021-07-02 01:59:30|||||||||20
1625191180000|2021-07-02 01:59:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625191330000|2021-07-02 02:02:10|||||||||5
1625191560000|2021-07-02 02:06:00|||||||||11
1625191910000|2021-07-02 02:11:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625191920000|2021-07-02 02:12:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625191950000|2021-07-02 02:12:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625191990000|2021-07-02 02:13:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192020000|2021-07-02 02:13:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192040000|2021-07-02 02:14:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192100000|2021-07-02 02:15:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192110000|2021-07-02 02:15:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192160000|2021-07-02 02:16:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192170000|2021-07-02 02:16:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192270000|2021-07-02 02:17:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192280000|2021-07-02 02:18:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192290000|2021-07-02 02:18:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192360000|2021-07-02 02:19:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192370000|2021-07-02 02:19:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1625192380000|2021-07-02 02:19:40|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1625192400000|2021-07-02 02:20:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192500000|2021-07-02 02:21:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192530000|2021-07-02 02:22:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625192540000|2021-07-02 02:22:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192610000|2021-07-02 02:23:30|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192630000|2021-07-02 02:23:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192640000|2021-07-02 02:24:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192670000|2021-07-02 02:24:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625192680000|2021-07-02 02:24:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1625192690000|2021-07-02 02:24:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192700000|2021-07-02 02:25:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192710000|2021-07-02 02:25:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625192720000|2021-07-02 02:25:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192760000|2021-07-02 02:26:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625192790000|2021-07-02 02:26:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192810000|2021-07-02 02:26:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625192820000|2021-07-02 02:27:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192830000|2021-07-02 02:27:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625192840000|2021-07-02 02:27:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192930000|2021-07-02 02:28:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192940000|2021-07-02 02:29:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1625192960000|2021-07-02 02:29:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625192980000|2021-07-02 02:29:40|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625192990000|2021-07-02 02:29:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625193000000|2021-07-02 02:30:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625193020000|2021-07-02 02:30:20|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|0
1625193040000|2021-07-02 02:30:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1625195100000|2021-07-02 03:05:00|||||||||1
1625195120000|2021-07-02 03:05:20|||||||||1
1625195590000|2021-07-02 03:13:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625195640000|2021-07-02 03:14:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1625196260000|2021-07-02 03:24:20|||||||||3
1625196830000|2021-07-02 03:33:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625198100000|2021-07-02 03:55:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|14
1625198110000|2021-07-02 03:55:10|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|20
1625198120000|2021-07-02 03:55:20|||||||||1
1625198290000|2021-07-02 03:58:10|||||||||2
1625198350000|2021-07-02 03:59:10|||||||||16
1625198380000|2021-07-02 03:59:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1625199300000|2021-07-02 04:15:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625199310000|2021-07-02 04:15:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625199320000|2021-07-02 04:15:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625199360000|2021-07-02 04:16:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625200210000|2021-07-02 04:30:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625200730000|2021-07-02 04:38:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625200860000|2021-07-02 04:41:00|||||||||1
1625200950000|2021-07-02 04:42:30|||||||||1
1625200960000|2021-07-02 04:42:40|||||||||2
1625201000000|2021-07-02 04:43:20|||||||||1
1625201210000|2021-07-02 04:46:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|64
1625201260000|2021-07-02 04:47:40|||||||||1
1625201270000|2021-07-02 04:47:50|||||||||1
1625201300000|2021-07-02 04:48:20|||||||||2
1625201370000|2021-07-02 04:49:30|||||||||1
1625202630000|2021-07-02 05:10:30|||||||||2
1625204070000|2021-07-02 05:34:30|||||||||1
1625205000000|2021-07-02 05:50:00|||||||||1
1625205120000|2021-07-02 05:52:00|||||||||1
1625205490000|2021-07-02 05:58:10|||||||||1
1625205550000|2021-07-02 05:59:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|84
1625205560000|2021-07-02 05:59:20|||||||||10
1625205570000|2021-07-02 05:59:30|||||||||5
1625205660000|2021-07-02 06:01:00|||||||||2
1625205810000|2021-07-02 06:03:30|||||||||1
1625205840000|2021-07-02 06:04:00|||||||||2
1625205910000|2021-07-02 06:05:10|||||||||8
1625205930000|2021-07-02 06:05:30|||||||||19
1625205940000|2021-07-02 06:05:40|||||||||8
1625205960000|2021-07-02 06:06:00|||||||||1
1625206060000|2021-07-02 06:07:40|||||||||1
1625206420000|2021-07-02 06:13:40|||||||||1
1625206500000|2021-07-02 06:15:00|||||||||6
1625206830000|2021-07-02 06:20:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1625206840000|2021-07-02 06:20:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1625207460000|2021-07-02 06:31:00|||||||||7
1625207730000|2021-07-02 06:35:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1625208490000|2021-07-02 06:48:10|||||||||1
1625208770000|2021-07-02 06:52:50|||||||||15
1625208790000|2021-07-02 06:53:10|||||||||20
1625209080000|2021-07-02 06:58:00|||||||||1
1625209220000|2021-07-02 07:00:20|||||||||1
1625209230000|2021-07-02 07:00:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1625209240000|2021-07-02 07:00:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|64
1625209250000|2021-07-02 07:00:50|||||||||1
1625209260000|2021-07-02 07:01:00|||||||||1
1625209310000|2021-07-02 07:01:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1625209320000|2021-07-02 07:02:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1625209370000|2021-07-02 07:02:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|0
1625209380000|2021-07-02 07:03:00|||||||||1
1625209410000|2021-07-02 07:03:30|18.65|18.49|18.66|18.5|18.67|18.51|18.65|18.49|36
1625209420000|2021-07-02 07:03:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625209430000|2021-07-02 07:03:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1625209440000|2021-07-02 07:04:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625209470000|2021-07-02 07:04:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625209480000|2021-07-02 07:04:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1625209490000|2021-07-02 07:04:50|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|2
1625209500000|2021-07-02 07:05:00|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|3
1625209520000|2021-07-02 07:05:20|||||||||1
1625209530000|2021-07-02 07:05:30|||||||||8
1625209550000|2021-07-02 07:05:50|||||||||1
1625209560000|2021-07-02 07:06:00|||||||||1
1625209570000|2021-07-02 07:06:10|||||||||3
1625209580000|2021-07-02 07:06:20|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|4
1625209620000|2021-07-02 07:07:00|||||||||11
1625209680000|2021-07-02 07:08:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625209740000|2021-07-02 07:09:00|||||||||1
1625209800000|2021-07-02 07:10:00|||||||||2
1625209860000|2021-07-02 07:11:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|31
1625209880000|2021-07-02 07:11:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1625209890000|2021-07-02 07:11:30|||||||||2
1625209900000|2021-07-02 07:11:40|18.63|18.47|18.65|18.49|18.65|18.49|18.62|18.46|3
1625209920000|2021-07-02 07:12:00|||||||||1
1625209980000|2021-07-02 07:13:00|||||||||1
1625210010000|2021-07-02 07:13:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1625210020000|2021-07-02 07:13:40|||||||||4
1625210040000|2021-07-02 07:14:00|||||||||1
1625210090000|2021-07-02 07:14:50|||||||||1
1625210100000|2021-07-02 07:15:00|||||||||1
1625210160000|2021-07-02 07:16:00|||||||||1
1625210220000|2021-07-02 07:17:00|||||||||1
1625210280000|2021-07-02 07:18:00|||||||||2
1625210340000|2021-07-02 07:19:00|||||||||1
1625210460000|2021-07-02 07:21:00|||||||||2
1625210520000|2021-07-02 07:22:00|||||||||1
1625210640000|2021-07-02 07:24:00|||||||||1
1625210670000|2021-07-02 07:24:30|||||||||1
1625210820000|2021-07-02 07:27:00|||||||||1
1625210870000|2021-07-02 07:27:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625210880000|2021-07-02 07:28:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|99
1625210890000|2021-07-02 07:28:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|9
1625210920000|2021-07-02 07:28:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|2
1625210940000|2021-07-02 07:29:00|||||||||1
1625210970000|2021-07-02 07:29:30|||||||||1
1625211070000|2021-07-02 07:31:10|||||||||1
1625211100000|2021-07-02 07:31:40|||||||||2
1625211110000|2021-07-02 07:31:50|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|24
1625211120000|2021-07-02 07:32:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|11
1625211240000|2021-07-02 07:34:00|||||||||1
1625211250000|2021-07-02 07:34:10|||||||||2
1625211320000|2021-07-02 07:35:20|||||||||1
1625211330000|2021-07-02 07:35:30|||||||||1
1625211340000|2021-07-02 07:35:40|||||||||1
1625211350000|2021-07-02 07:35:50|||||||||1
1625211360000|2021-07-02 07:36:00|||||||||1
1625211370000|2021-07-02 07:36:10|||||||||1
1625211390000|2021-07-02 07:36:30|||||||||1
1625211400000|2021-07-02 07:36:40|||||||||2
1625211410000|2021-07-02 07:36:50|||||||||1
1625211430000|2021-07-02 07:37:10|||||||||1
1625211440000|2021-07-02 07:37:20|||||||||1
1625211450000|2021-07-02 07:37:30|||||||||1
1625211470000|2021-07-02 07:37:50|||||||||6
1625211500000|2021-07-02 07:38:20|||||||||1
1625211510000|2021-07-02 07:38:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1625211630000|2021-07-02 07:40:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1625211650000|2021-07-02 07:40:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625211790000|2021-07-02 07:43:10|||||||||40
1625212020000|2021-07-02 07:47:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|47
1625212080000|2021-07-02 07:48:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1625212190000|2021-07-02 07:49:50|||||||||7
1625212280000|2021-07-02 07:51:20|||||||||1
1625212390000|2021-07-02 07:53:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625212570000|2021-07-02 07:56:10|||||||||5
1625213010000|2021-07-02 08:03:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1625213050000|2021-07-02 08:04:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|40
1625213120000|2021-07-02 08:05:20|||||||||1
1625213160000|2021-07-02 08:06:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1625213240000|2021-07-02 08:07:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1625213250000|2021-07-02 08:07:30|||||||||2
1625213330000|2021-07-02 08:08:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|49
1625213360000|2021-07-02 08:09:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1625213390000|2021-07-02 08:09:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|2
1625213400000|2021-07-02 08:10:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1625213450000|2021-07-02 08:10:50|||||||||1
1625213480000|2021-07-02 08:11:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625213700000|2021-07-02 08:15:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1625213960000|2021-07-02 08:19:20|||||||||7
1625214050000|2021-07-02 08:20:50|||||||||1
1625214280000|2021-07-02 08:24:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|30
1625214440000|2021-07-02 08:27:20|||||||||1
1625214600000|2021-07-02 08:30:00|||||||||13
1625214910000|2021-07-02 08:35:10|||||||||1
1625215130000|2021-07-02 08:38:50|||||||||1
1625215160000|2021-07-02 08:39:20|||||||||2
1625215320000|2021-07-02 08:42:00|||||||||1
1625215520000|2021-07-02 08:45:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|30
1625215530000|2021-07-02 08:45:30|||||||||2
1625215610000|2021-07-02 08:46:50|||||||||2
1625215830000|2021-07-02 08:50:30|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|21
1625215840000|2021-07-02 08:50:40|||||||||2
1625216030000|2021-07-02 08:53:50|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|24
1625216040000|2021-07-02 08:54:00|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|5
1625216160000|2021-07-02 08:56:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625216170000|2021-07-02 08:56:10|||||||||1
1625216190000|2021-07-02 08:56:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1625216500000|2021-07-02 09:01:40|||||||||15
1625217460000|2021-07-02 09:17:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1625217470000|2021-07-02 09:17:50|||||||||2
1625217520000|2021-07-02 09:18:40|||||||||1
1625217940000|2021-07-02 09:25:40|||||||||1
1625217960000|2021-07-02 09:26:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|50
1625217970000|2021-07-02 09:26:10|||||||||1
1625218010000|2021-07-02 09:26:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1625218020000|2021-07-02 09:27:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625218080000|2021-07-02 09:28:00|||||||||1
1625218200000|2021-07-02 09:30:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1625218230000|2021-07-02 09:30:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625218350000|2021-07-02 09:32:30|||||||||1
1625218380000|2021-07-02 09:33:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1625218580000|2021-07-02 09:36:20|||||||||1
1625218990000|2021-07-02 09:43:10|||||||||2
1625219050000|2021-07-02 09:44:10|||||||||3
1625219100000|2021-07-02 09:45:00|||||||||2
1625219110000|2021-07-02 09:45:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1625219160000|2021-07-02 09:46:00|||||||||10
1625219170000|2021-07-02 09:46:10|||||||||5
1625219240000|2021-07-02 09:47:20|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|2
1625219270000|2021-07-02 09:47:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625219280000|2021-07-02 09:48:00|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|0
1625219300000|2021-07-02 09:48:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625219320000|2021-07-02 09:48:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625219330000|2021-07-02 09:48:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625219400000|2021-07-02 09:50:00|||||||||1
1625219430000|2021-07-02 09:50:30|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|1
1625219440000|2021-07-02 09:50:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625219450000|2021-07-02 09:50:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625219500000|2021-07-02 09:51:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1625219590000|2021-07-02 09:53:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1625219630000|2021-07-02 09:53:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|5
1625219650000|2021-07-02 09:54:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625219670000|2021-07-02 09:54:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1625219680000|2021-07-02 09:54:40|||||||||3
1625219720000|2021-07-02 09:55:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1625219810000|2021-07-02 09:56:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625219900000|2021-07-02 09:58:20|||||||||1
1625220000000|2021-07-02 10:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1625220010000|2021-07-02 10:00:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1625220060000|2021-07-02 10:01:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1625220070000|2021-07-02 10:01:10|||||||||1
1625220170000|2021-07-02 10:02:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|1
1625220190000|2021-07-02 10:03:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220220000|2021-07-02 10:03:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625220240000|2021-07-02 10:04:00|||||||||1
1625220280000|2021-07-02 10:04:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220290000|2021-07-02 10:04:50|||||||||4
1625220320000|2021-07-02 10:05:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1625220350000|2021-07-02 10:05:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220370000|2021-07-02 10:06:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1625220390000|2021-07-02 10:06:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220470000|2021-07-02 10:07:50|||||||||2
1625220530000|2021-07-02 10:08:50|||||||||1
1625220540000|2021-07-02 10:09:00|||||||||1
1625220600000|2021-07-02 10:10:00|||||||||1
1625220630000|2021-07-02 10:10:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625220640000|2021-07-02 10:10:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220660000|2021-07-02 10:11:00|||||||||1
1625220680000|2021-07-02 10:11:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1625220700000|2021-07-02 10:11:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220720000|2021-07-02 10:12:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1625220760000|2021-07-02 10:12:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625220770000|2021-07-02 10:12:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625220780000|2021-07-02 10:13:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1625220840000|2021-07-02 10:14:00|||||||||1
1625220900000|2021-07-02 10:15:00|||||||||1
1625220960000|2021-07-02 10:16:00|||||||||1
1625221020000|2021-07-02 10:17:00|||||||||1
1625221070000|2021-07-02 10:17:50|||||||||1
1625221080000|2021-07-02 10:18:00|||||||||1
1625221140000|2021-07-02 10:19:00|||||||||1
1625221200000|2021-07-02 10:20:00|||||||||1
1625221270000|2021-07-02 10:21:10|||||||||1
1625221350000|2021-07-02 10:22:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1625221380000|2021-07-02 10:23:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625221440000|2021-07-02 10:24:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625221470000|2021-07-02 10:24:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625221480000|2021-07-02 10:24:40|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|0
1625221520000|2021-07-02 10:25:20|||||||||6
1625221610000|2021-07-02 10:26:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|1
1625221770000|2021-07-02 10:29:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1625221830000|2021-07-02 10:30:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|5
1625221840000|2021-07-02 10:30:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625221860000|2021-07-02 10:31:00|||||||||1
1625221880000|2021-07-02 10:31:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625221900000|2021-07-02 10:31:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625221910000|2021-07-02 10:31:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625221920000|2021-07-02 10:32:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1625221930000|2021-07-02 10:32:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1625222040000|2021-07-02 10:34:00|||||||||1
1625222070000|2021-07-02 10:34:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1625222080000|2021-07-02 10:34:40|||||||||2
1625222090000|2021-07-02 10:34:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|16
1625222170000|2021-07-02 10:36:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|34
1625222180000|2021-07-02 10:36:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1625222480000|2021-07-02 10:41:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1625222490000|2021-07-02 10:41:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1625222500000|2021-07-02 10:41:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625222640000|2021-07-02 10:44:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|5
1625222700000|2021-07-02 10:45:00|||||||||1
1625222730000|2021-07-02 10:45:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|3
1625222850000|2021-07-02 10:47:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625223020000|2021-07-02 10:50:20|||||||||1
1625223090000|2021-07-02 10:51:30|||||||||1
1625223310000|2021-07-02 10:55:10|||||||||1
1625223390000|2021-07-02 10:56:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|15
1625223420000|2021-07-02 10:57:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625223450000|2021-07-02 10:57:30|||||||||1
1625223510000|2021-07-02 10:58:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1625223550000|2021-07-02 10:59:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1625223560000|2021-07-02 10:59:20|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|5
1625223570000|2021-07-02 10:59:30|||||||||1
1625223600000|2021-07-02 11:00:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|1
1625223650000|2021-07-02 11:00:50|||||||||3
1625223660000|2021-07-02 11:01:00|||||||||1
1625223710000|2021-07-02 11:01:50|||||||||2
1625223780000|2021-07-02 11:03:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1625223790000|2021-07-02 11:03:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625223810000|2021-07-02 11:03:30|||||||||1
1625223910000|2021-07-02 11:05:10|||||||||5
1625223940000|2021-07-02 11:05:40|||||||||1
1625223960000|2021-07-02 11:06:00|||||||||1
1625224140000|2021-07-02 11:09:00|||||||||1
1625224260000|2021-07-02 11:11:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|12
1625224500000|2021-07-02 11:15:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1625224510000|2021-07-02 11:15:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625224610000|2021-07-02 11:16:50|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|14
1625224680000|2021-07-02 11:18:00|||||||||1
1625224710000|2021-07-02 11:18:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1625224750000|2021-07-02 11:19:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|9
1625224820000|2021-07-02 11:20:20|||||||||4
1625225220000|2021-07-02 11:27:00|||||||||1
1625225290000|2021-07-02 11:28:10|||||||||7
1625225350000|2021-07-02 11:29:10|||||||||7
1625225400000|2021-07-02 11:30:00|||||||||1
1625225460000|2021-07-02 11:31:00|||||||||1
1625225520000|2021-07-02 11:32:00|||||||||1
1625225560000|2021-07-02 11:32:40|||||||||6
1625225570000|2021-07-02 11:32:50|||||||||3
1625225580000|2021-07-02 11:33:00|||||||||1
1625225590000|2021-07-02 11:33:10|||||||||8
1625225600000|2021-07-02 11:33:20|||||||||11
1625225610000|2021-07-02 11:33:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|27
1625225620000|2021-07-02 11:33:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625225630000|2021-07-02 11:33:50|||||||||57
1625225640000|2021-07-02 11:34:00|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|16
1625225670000|2021-07-02 11:34:30|||||||||12
1625225700000|2021-07-02 11:35:00|||||||||15
1625225710000|2021-07-02 11:35:10|||||||||1
1625225730000|2021-07-02 11:35:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1625225740000|2021-07-02 11:35:40|||||||||12
1625225750000|2021-07-02 11:35:50|||||||||6
1625225800000|2021-07-02 11:36:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625225940000|2021-07-02 11:39:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|1
1625226130000|2021-07-02 11:42:10|||||||||10
1625226320000|2021-07-02 11:45:20|||||||||50
1625226380000|2021-07-02 11:46:20|||||||||20
1625226460000|2021-07-02 11:47:40|||||||||1
1625226580000|2021-07-02 11:49:40|||||||||1
1625226590000|2021-07-02 11:49:50|||||||||101
1625226730000|2021-07-02 11:52:10|||||||||3
1625226760000|2021-07-02 11:52:40|||||||||1
1625226810000|2021-07-02 11:53:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|69
1625226820000|2021-07-02 11:53:40|||||||||1
1625226830000|2021-07-02 11:53:50|||||||||3
1625226840000|2021-07-02 11:54:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|4
1625226870000|2021-07-02 11:54:30|||||||||1
1625226890000|2021-07-02 11:54:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1625226910000|2021-07-02 11:55:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625227020000|2021-07-02 11:57:00|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|6
1625227070000|2021-07-02 11:57:50|||||||||1
1625227090000|2021-07-02 11:58:10|||||||||8
1625227120000|2021-07-02 11:58:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1625227130000|2021-07-02 11:58:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1625227150000|2021-07-02 11:59:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|4
1625227190000|2021-07-02 11:59:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625227200000|2021-07-02 12:00:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1625227210000|2021-07-02 12:00:10|||||||||1
1625227220000|2021-07-02 12:00:20|||||||||2
1625227240000|2021-07-02 12:00:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|1
1625227250000|2021-07-02 12:00:50|||||||||3
1625227260000|2021-07-02 12:01:00|||||||||1
1625227270000|2021-07-02 12:01:10|||||||||2
1625227290000|2021-07-02 12:01:30|||||||||124
1625227310000|2021-07-02 12:01:50|||||||||1
1625227330000|2021-07-02 12:02:10|||||||||1
1625227350000|2021-07-02 12:02:30|||||||||1
1625227360000|2021-07-02 12:02:40|||||||||4
1625227370000|2021-07-02 12:02:50|||||||||1
1625227390000|2021-07-02 12:03:10|||||||||1
1625227400000|2021-07-02 12:03:20|||||||||7
1625227410000|2021-07-02 12:03:30|||||||||1
1625227420000|2021-07-02 12:03:40|||||||||1
1625227430000|2021-07-02 12:03:50|||||||||1
1625227440000|2021-07-02 12:04:00|||||||||1
1625227450000|2021-07-02 12:04:10|||||||||1
1625227470000|2021-07-02 12:04:30|||||||||1
1625227480000|2021-07-02 12:04:40|||||||||1
1625227490000|2021-07-02 12:04:50|||||||||1
1625227510000|2021-07-02 12:05:10|||||||||2
1625227570000|2021-07-02 12:06:10|18.57|18.41|18.58|18.42|18.61|18.45|18.56|18.4|2
1625227580000|2021-07-02 12:06:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|43
1625227680000|2021-07-02 12:08:00|||||||||1
1625227690000|2021-07-02 12:08:10|||||||||1
1625227710000|2021-07-02 12:08:30|||||||||3
1625227720000|2021-07-02 12:08:40|||||||||1
1625227740000|2021-07-02 12:09:00|||||||||1
1625227750000|2021-07-02 12:09:10|||||||||3
1625227770000|2021-07-02 12:09:30|||||||||2
1625227780000|2021-07-02 12:09:40|||||||||21
1625227790000|2021-07-02 12:09:50|||||||||1
1625227800000|2021-07-02 12:10:00|||||||||1
1625227820000|2021-07-02 12:10:20|||||||||1
1625227830000|2021-07-02 12:10:30|||||||||2
1625227850000|2021-07-02 12:10:50|||||||||2
1625227860000|2021-07-02 12:11:00|||||||||1
1625227880000|2021-07-02 12:11:20|||||||||1
1625227890000|2021-07-02 12:11:30|||||||||1
1625227900000|2021-07-02 12:11:40|||||||||1
1625227910000|2021-07-02 12:11:50|||||||||1
1625227930000|2021-07-02 12:12:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1625227960000|2021-07-02 12:12:40|||||||||1
1625228020000|2021-07-02 12:13:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|23
1625228040000|2021-07-02 12:14:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1625228060000|2021-07-02 12:14:20|||||||||10
1625228080000|2021-07-02 12:14:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|59
1625228100000|2021-07-02 12:15:00|||||||||1
1625228140000|2021-07-02 12:15:40|||||||||5
1625228170000|2021-07-02 12:16:10|||||||||2
1625228300000|2021-07-02 12:18:20|||||||||3
1625228340000|2021-07-02 12:19:00|||||||||1
1625228370000|2021-07-02 12:19:30|||||||||1
1625228530000|2021-07-02 12:22:10|||||||||1
1625228550000|2021-07-02 12:22:30|||||||||25
1625228620000|2021-07-02 12:23:40|||||||||1
1625228630000|2021-07-02 12:23:50|||||||||10
1625228750000|2021-07-02 12:25:50|||||||||4
1625228780000|2021-07-02 12:26:20|||||||||50
1625228800000|2021-07-02 12:26:40|||||||||1
1625228860000|2021-07-02 12:27:40|||||||||2
1625228870000|2021-07-02 12:27:50|||||||||52
1625228900000|2021-07-02 12:28:20|||||||||3
1625228920000|2021-07-02 12:28:40|||||||||11
1625228940000|2021-07-02 12:29:00|||||||||8
1625228950000|2021-07-02 12:29:10|||||||||2
1625228960000|2021-07-02 12:29:20|||||||||101
1625228970000|2021-07-02 12:29:30|||||||||7
1625229000000|2021-07-02 12:30:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|125
1625229010000|2021-07-02 12:30:10|18.46|18.3|18.43|18.27|18.46|18.3|18.41|18.25|237
1625229020000|2021-07-02 12:30:20|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|5
1625229030000|2021-07-02 12:30:30|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|6
1625229040000|2021-07-02 12:30:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|23
1625229050000|2021-07-02 12:30:50|18.38|18.22|18.35|18.19|18.41|18.25|18.35|18.19|111
1625229060000|2021-07-02 12:31:00|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|26
1625229070000|2021-07-02 12:31:10|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|59
1625229080000|2021-07-02 12:31:20|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|130
1625229090000|2021-07-02 12:31:30|18.3|18.14|18.27|18.11|18.31|18.15|18.27|18.11|52
1625229100000|2021-07-02 12:31:40|18.28|18.12|18.27|18.11|18.31|18.15|18.27|18.11|13
1625229110000|2021-07-02 12:31:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|22
1625229120000|2021-07-02 12:32:00|18.3|18.14|18.28|18.12|18.31|18.15|18.28|18.12|136
1625229130000|2021-07-02 12:32:10|18.26|18.1|18.25|18.09|18.26|18.1|18.23|18.07|82
1625229140000|2021-07-02 12:32:20|18.26|18.1|18.26|18.1|18.27|18.11|18.23|18.07|66
1625229150000|2021-07-02 12:32:30|18.25|18.09|18.26|18.1|18.27|18.11|18.25|18.09|11
1625229160000|2021-07-02 12:32:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|42
1625229170000|2021-07-02 12:32:50|||||||||46
1625229190000|2021-07-02 12:33:10|||||||||2
1625229200000|2021-07-02 12:33:20|||||||||11
1625229210000|2021-07-02 12:33:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|66
1625229220000|2021-07-02 12:33:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|2
1625229230000|2021-07-02 12:33:50|||||||||7
1625229240000|2021-07-02 12:34:00|18.25|18.09|18.23|18.07|18.26|18.1|18.23|18.07|1
1625229250000|2021-07-02 12:34:10|||||||||26
1625229270000|2021-07-02 12:34:30|||||||||1
1625229310000|2021-07-02 12:35:10|||||||||18
1625229320000|2021-07-02 12:35:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|17
1625229350000|2021-07-02 12:35:50|||||||||26
1625229380000|2021-07-02 12:36:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1625229390000|2021-07-02 12:36:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|10
1625229420000|2021-07-02 12:37:00|||||||||5
1625229440000|2021-07-02 12:37:20|||||||||2
1625229450000|2021-07-02 12:37:30|||||||||5
1625229490000|2021-07-02 12:38:10|||||||||7
1625229520000|2021-07-02 12:38:40|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|0
1625229530000|2021-07-02 12:38:50|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|1
1625229540000|2021-07-02 12:39:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1625229580000|2021-07-02 12:39:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|10
1625229590000|2021-07-02 12:39:50|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1625229600000|2021-07-02 12:40:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|4
1625229610000|2021-07-02 12:40:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|13
1625229620000|2021-07-02 12:40:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|78
1625229650000|2021-07-02 12:40:50|||||||||1
1625229660000|2021-07-02 12:41:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|85
1625229670000|2021-07-02 12:41:10|||||||||1
1625229680000|2021-07-02 12:41:20|||||||||1
1625229690000|2021-07-02 12:41:30|||||||||4
1625229700000|2021-07-02 12:41:40|||||||||3
1625229710000|2021-07-02 12:41:50|||||||||14
1625229720000|2021-07-02 12:42:00|||||||||1
1625229730000|2021-07-02 12:42:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|3
1625229740000|2021-07-02 12:42:20|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|21
1625229750000|2021-07-02 12:42:30|||||||||1
1625229780000|2021-07-02 12:43:00|||||||||1
1625229820000|2021-07-02 12:43:40|||||||||3
1625229830000|2021-07-02 12:43:50|||||||||2
1625229840000|2021-07-02 12:44:00|||||||||2
1625229850000|2021-07-02 12:44:10|||||||||2
1625229860000|2021-07-02 12:44:20|||||||||16
1625229870000|2021-07-02 12:44:30|18.22|18.06|18.23|18.07|18.23|18.07|18.21|18.05|15
1625229880000|2021-07-02 12:44:40|18.22|18.06|18.23|18.07|18.23|18.07|18.21|18.05|9
1625229930000|2021-07-02 12:45:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1625229960000|2021-07-02 12:46:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|7
1625229970000|2021-07-02 12:46:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1625229980000|2021-07-02 12:46:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1625230060000|2021-07-02 12:47:40|18.25|18.09|18.25|18.09|18.26|18.1|18.25|18.09|6
1625230070000|2021-07-02 12:47:50|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|11
1625230090000|2021-07-02 12:48:10|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|4
1625230100000|2021-07-02 12:48:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1625230120000|2021-07-02 12:48:40|||||||||2
1625230140000|2021-07-02 12:49:00|||||||||1
1625230150000|2021-07-02 12:49:10|||||||||3
1625230220000|2021-07-02 12:50:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|18
1625230230000|2021-07-02 12:50:30|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|19
1625230260000|2021-07-02 12:51:00|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|14
1625230270000|2021-07-02 12:51:10|||||||||1
1625230280000|2021-07-02 12:51:20|||||||||1
1625230290000|2021-07-02 12:51:30|||||||||3
1625230330000|2021-07-02 12:52:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1625230340000|2021-07-02 12:52:20|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|3
1625230350000|2021-07-02 12:52:30|18.27|18.11|18.29|18.13|18.29|18.13|18.26|18.1|16
1625230400000|2021-07-02 12:53:20|||||||||2
1625230470000|2021-07-02 12:54:30|||||||||1
1625230480000|2021-07-02 12:54:40|||||||||4
1625230610000|2021-07-02 12:56:50|18.34|18.18|18.34|18.18|18.34|18.18|18.3|18.14|14
1625230620000|2021-07-02 12:57:00|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|4
1625230650000|2021-07-02 12:57:30|||||||||6
1625230660000|2021-07-02 12:57:40|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|5
1625230680000|2021-07-02 12:58:00|||||||||2
1625230690000|2021-07-02 12:58:10|||||||||3
1625230700000|2021-07-02 12:58:20|||||||||1
1625230760000|2021-07-02 12:59:20|||||||||1
1625230770000|2021-07-02 12:59:30|||||||||2
1625230810000|2021-07-02 13:00:10|||||||||2
1625230820000|2021-07-02 13:00:20|||||||||23
1625230830000|2021-07-02 13:00:30|||||||||5
1625230840000|2021-07-02 13:00:40|||||||||11
1625230900000|2021-07-02 13:01:40|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|96
1625230910000|2021-07-02 13:01:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|52
1625230920000|2021-07-02 13:02:00|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|3
1625230930000|2021-07-02 13:02:10|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|9
1625230940000|2021-07-02 13:02:20|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|0
1625230950000|2021-07-02 13:02:30|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|0
1625230980000|2021-07-02 13:03:00|||||||||34
1625231030000|2021-07-02 13:03:50|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|68
1625231040000|2021-07-02 13:04:00|||||||||2
1625231050000|2021-07-02 13:04:10|||||||||2
1625231060000|2021-07-02 13:04:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|23
1625231070000|2021-07-02 13:04:30|||||||||5
1625231080000|2021-07-02 13:04:40|||||||||41
1625231090000|2021-07-02 13:04:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|101
1625231100000|2021-07-02 13:05:00|||||||||34
1625231110000|2021-07-02 13:05:10|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|43
1625231120000|2021-07-02 13:05:20|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|18
1625231130000|2021-07-02 13:05:30|||||||||24
1625231160000|2021-07-02 13:06:00|||||||||1
1625231170000|2021-07-02 13:06:10|||||||||9
1625231180000|2021-07-02 13:06:20|18.16|18|18.16|18|18.16|18|18.16|18|53
1625231190000|2021-07-02 13:06:30|||||||||1
1625231200000|2021-07-02 13:06:40|18.17|18.01|18.16|18|18.17|18.01|18.16|18|15
1625231210000|2021-07-02 13:06:50|18.2|18.04|18.16|18|18.2|18.04|18.16|18|28
1625231220000|2021-07-02 13:07:00|||||||||3
1625231230000|2021-07-02 13:07:10|||||||||4
1625231240000|2021-07-02 13:07:20|||||||||3
1625231260000|2021-07-02 13:07:40|||||||||1
1625231280000|2021-07-02 13:08:00|||||||||61
1625231290000|2021-07-02 13:08:10|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|110
1625231310000|2021-07-02 13:08:30|18.21|18.05|18.2|18.04|18.21|18.05|18.19|18.03|4
1625231320000|2021-07-02 13:08:40|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|1
1625231330000|2021-07-02 13:08:50|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|2
1625231340000|2021-07-02 13:09:00|18.17|18.01|18.17|18.01|18.17|18.01|18.16|18|25
1625231350000|2021-07-02 13:09:10|18.16|18|18.16|18|18.17|18.01|18.16|18|0
1625231360000|2021-07-02 13:09:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1625231390000|2021-07-02 13:09:50|18.19|18.03|18.16|18|18.19|18.03|18.16|18|51
1625231400000|2021-07-02 13:10:00|||||||||2
1625231420000|2021-07-02 13:10:20|||||||||1
1625231450000|2021-07-02 13:10:50|18.19|18.03|18.16|18|18.19|18.03|18.16|18|13
1625231460000|2021-07-02 13:11:00|||||||||3
1625231480000|2021-07-02 13:11:20|||||||||1
1625231530000|2021-07-02 13:12:10|||||||||1
1625231540000|2021-07-02 13:12:20|||||||||2
1625231560000|2021-07-02 13:12:40|||||||||2
1625231600000|2021-07-02 13:13:20|||||||||1
1625231660000|2021-07-02 13:14:20|||||||||1
1625231670000|2021-07-02 13:14:30|||||||||1
1625231690000|2021-07-02 13:14:50|||||||||1
1625231700000|2021-07-02 13:15:00|||||||||2
1625231710000|2021-07-02 13:15:10|||||||||2
1625231730000|2021-07-02 13:15:30|||||||||1
1625231750000|2021-07-02 13:15:50|||||||||1
1625231760000|2021-07-02 13:16:00|||||||||1
1625231780000|2021-07-02 13:16:20|18.19|18.03|18.16|18|18.19|18.03|18.16|18|65
1625231790000|2021-07-02 13:16:30|||||||||2
1625231800000|2021-07-02 13:16:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|12
1625231810000|2021-07-02 13:16:50|18.16|18|18.16|18|18.16|18|18.16|18|3
1625231830000|2021-07-02 13:17:10|||||||||3
1625231840000|2021-07-02 13:17:20|||||||||1
1625231850000|2021-07-02 13:17:30|||||||||2
1625231860000|2021-07-02 13:17:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|80
1625231870000|2021-07-02 13:17:50|18.16|18|18.16|18|18.16|18|18.16|18|49
1625231880000|2021-07-02 13:18:00|18.19|18.03|18.16|18|18.19|18.03|18.16|18|11
1625231890000|2021-07-02 13:18:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|6
1625231900000|2021-07-02 13:18:20|||||||||4
1625231910000|2021-07-02 13:18:30|||||||||50
1625231950000|2021-07-02 13:19:10|||||||||4
1625231970000|2021-07-02 13:19:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|13
1625232010000|2021-07-02 13:20:10|||||||||1
1625232020000|2021-07-02 13:20:20|||||||||2
1625232030000|2021-07-02 13:20:30|18.16|18|18.16|18|18.16|18|18.16|18|1
1625232040000|2021-07-02 13:20:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1625232050000|2021-07-02 13:20:50|||||||||2
1625232090000|2021-07-02 13:21:30|18.16|18|18.16|18|18.16|18|18.16|18|24
1625232120000|2021-07-02 13:22:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1625232160000|2021-07-02 13:22:40|18.16|18|18.16|18|18.16|18|18.16|18|3
1625232170000|2021-07-02 13:22:50|||||||||5
1625232210000|2021-07-02 13:23:30|||||||||7
1625232240000|2021-07-02 13:24:00|||||||||2
1625232260000|2021-07-02 13:24:20|||||||||2
1625232270000|2021-07-02 13:24:30|||||||||7
1625232290000|2021-07-02 13:24:50|||||||||77
1625232300000|2021-07-02 13:25:00|18.19|18.03|18.16|18|18.19|18.03|18.16|18|79
1625232310000|2021-07-02 13:25:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|9
1625232320000|2021-07-02 13:25:20|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|19
1625232330000|2021-07-02 13:25:30|||||||||10
1625232340000|2021-07-02 13:25:40|18.15|17.99|18.19|18.03|18.19|18.03|18.14|17.98|28
1625232350000|2021-07-02 13:25:50|18.16|18|18.14|17.98|18.16|18|18.14|17.98|8
1625232360000|2021-07-02 13:26:00|18.15|17.99|18.16|18|18.17|18.01|18.14|17.98|44
1625232380000|2021-07-02 13:26:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|29
1625232390000|2021-07-02 13:26:30|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|0
1625232410000|2021-07-02 13:26:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|9
1625232420000|2021-07-02 13:27:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|2
1625232430000|2021-07-02 13:27:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|4
1625232440000|2021-07-02 13:27:20|||||||||7
1625232470000|2021-07-02 13:27:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1625232480000|2021-07-02 13:28:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|3
1625232490000|2021-07-02 13:28:10|||||||||2
1625232500000|2021-07-02 13:28:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|24
1625232510000|2021-07-02 13:28:30|||||||||98
1625232520000|2021-07-02 13:28:40|||||||||4
1625232530000|2021-07-02 13:28:50|||||||||1
1625232540000|2021-07-02 13:29:00|||||||||2
1625232570000|2021-07-02 13:29:30|||||||||4
1625232600000|2021-07-02 13:30:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|68
1625232610000|2021-07-02 13:30:10|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|48
1625232620000|2021-07-02 13:30:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|35
1625232630000|2021-07-02 13:30:30|18.16|18|18.16|18|18.16|18|18.16|18|49
1625232640000|2021-07-02 13:30:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|83
1625232650000|2021-07-02 13:30:50|||||||||30
1625232660000|2021-07-02 13:31:00|||||||||1
1625232670000|2021-07-02 13:31:10|||||||||6
1625232680000|2021-07-02 13:31:20|||||||||45
1625232690000|2021-07-02 13:31:30|18.16|18|18.16|18|18.16|18|18.16|18|41
1625232700000|2021-07-02 13:31:40|18.14|17.98|18.14|17.98|18.16|18|18.14|17.98|57
1625232710000|2021-07-02 13:31:50|||||||||2
1625232720000|2021-07-02 13:32:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1625232730000|2021-07-02 13:32:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|6
1625232740000|2021-07-02 13:32:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|7
1625232750000|2021-07-02 13:32:30|||||||||3
1625232790000|2021-07-02 13:33:10|||||||||1
1625232810000|2021-07-02 13:33:30|||||||||4
1625232820000|2021-07-02 13:33:40|||||||||6
1625232830000|2021-07-02 13:33:50|||||||||21
1625232840000|2021-07-02 13:34:00|||||||||13
1625232850000|2021-07-02 13:34:10|18.11|17.95|18.09|17.93|18.14|17.98|18.09|17.93|138
1625232860000|2021-07-02 13:34:20|||||||||11
1625232870000|2021-07-02 13:34:30|||||||||12
1625232880000|2021-07-02 13:34:40|||||||||5
1625232900000|2021-07-02 13:35:00|||||||||1
1625232930000|2021-07-02 13:35:30|||||||||1
1625232940000|2021-07-02 13:35:40|||||||||5
1625232950000|2021-07-02 13:35:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|248
1625232960000|2021-07-02 13:36:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1625232990000|2021-07-02 13:36:30|||||||||1
1625233000000|2021-07-02 13:36:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1625233010000|2021-07-02 13:36:50|||||||||13
1625233020000|2021-07-02 13:37:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1625233040000|2021-07-02 13:37:20|18.06|17.9|18.09|17.93|18.09|17.93|18.04|17.88|85
1625233050000|2021-07-02 13:37:30|||||||||2
1625233060000|2021-07-02 13:37:40|||||||||2
1625233070000|2021-07-02 13:37:50|||||||||1
1625233080000|2021-07-02 13:38:00|||||||||1
1625233090000|2021-07-02 13:38:10|||||||||13
1625233100000|2021-07-02 13:38:20|||||||||4
1625233110000|2021-07-02 13:38:30|||||||||8
1625233120000|2021-07-02 13:38:40|||||||||4
1625233130000|2021-07-02 13:38:50|||||||||1
1625233140000|2021-07-02 13:39:00|||||||||3
1625233150000|2021-07-02 13:39:10|||||||||5
1625233160000|2021-07-02 13:39:20|||||||||54
1625233170000|2021-07-02 13:39:30|||||||||60
1625233180000|2021-07-02 13:39:40|||||||||5
1625233200000|2021-07-02 13:40:00|||||||||4
1625233210000|2021-07-02 13:40:10|||||||||12
1625233220000|2021-07-02 13:40:20|||||||||5
1625233240000|2021-07-02 13:40:40|||||||||3
1625233250000|2021-07-02 13:40:50|||||||||15
1625233260000|2021-07-02 13:41:00|||||||||1
1625233270000|2021-07-02 13:41:10|||||||||9
1625233280000|2021-07-02 13:41:20|||||||||4
1625233290000|2021-07-02 13:41:30|||||||||21
1625233300000|2021-07-02 13:41:40|||||||||4
1625233310000|2021-07-02 13:41:50|||||||||4
1625233320000|2021-07-02 13:42:00|||||||||10
1625233330000|2021-07-02 13:42:10|||||||||13
1625233340000|2021-07-02 13:42:20|||||||||1
1625233350000|2021-07-02 13:42:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|410
1625233360000|2021-07-02 13:42:40|||||||||2
1625233380000|2021-07-02 13:43:00|||||||||3
1625233390000|2021-07-02 13:43:10|18.11|17.95|18.12|17.96|18.14|17.98|18.11|17.95|6
1625233400000|2021-07-02 13:43:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|23
1625233410000|2021-07-02 13:43:30|||||||||9
1625233420000|2021-07-02 13:43:40|||||||||9
1625233430000|2021-07-02 13:43:50|||||||||7
1625233440000|2021-07-02 13:44:00|||||||||10
1625233450000|2021-07-02 13:44:10|||||||||10
1625233460000|2021-07-02 13:44:20|||||||||22
1625233470000|2021-07-02 13:44:30|||||||||35
1625233490000|2021-07-02 13:44:50|18.06|17.9|18.05|17.89|18.06|17.9|18.04|17.88|191
1625233500000|2021-07-02 13:45:00|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|11
1625233510000|2021-07-02 13:45:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|24
1625233530000|2021-07-02 13:45:30|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|2
1625233540000|2021-07-02 13:45:40|||||||||1
1625233560000|2021-07-02 13:46:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1625233570000|2021-07-02 13:46:10|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|17
1625233580000|2021-07-02 13:46:20|||||||||18
1625233590000|2021-07-02 13:46:30|||||||||1
1625233600000|2021-07-02 13:46:40|||||||||4
1625233610000|2021-07-02 13:46:50|||||||||2
1625233620000|2021-07-02 13:47:00|||||||||14
1625233630000|2021-07-02 13:47:10|||||||||2
1625233640000|2021-07-02 13:47:20|||||||||1
1625233650000|2021-07-02 13:47:30|||||||||2
1625233660000|2021-07-02 13:47:40|||||||||4
1625233670000|2021-07-02 13:47:50|||||||||2
1625233680000|2021-07-02 13:48:00|||||||||28
1625233690000|2021-07-02 13:48:10|||||||||1
1625233700000|2021-07-02 13:48:20|||||||||3
1625233710000|2021-07-02 13:48:30|||||||||5
1625233720000|2021-07-02 13:48:40|||||||||28
1625233730000|2021-07-02 13:48:50|||||||||22
1625233740000|2021-07-02 13:49:00|||||||||4
1625233760000|2021-07-02 13:49:20|||||||||4
1625233770000|2021-07-02 13:49:30|||||||||5
1625233790000|2021-07-02 13:49:50|||||||||4
1625233800000|2021-07-02 13:50:00|||||||||1
1625233810000|2021-07-02 13:50:10|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|20
1625233820000|2021-07-02 13:50:20|||||||||21
1625233850000|2021-07-02 13:50:50|||||||||1
1625233860000|2021-07-02 13:51:00|||||||||1
1625233920000|2021-07-02 13:52:00|||||||||86
1625233950000|2021-07-02 13:52:30|||||||||4
1625233960000|2021-07-02 13:52:40|||||||||6
1625233980000|2021-07-02 13:53:00|||||||||1
1625233990000|2021-07-02 13:53:10|||||||||17
1625234000000|2021-07-02 13:53:20|||||||||2
1625234010000|2021-07-02 13:53:30|||||||||3
1625234020000|2021-07-02 13:53:40|||||||||1
1625234030000|2021-07-02 13:53:50|||||||||6
1625234040000|2021-07-02 13:54:00|||||||||4
1625234050000|2021-07-02 13:54:10|||||||||5
1625234070000|2021-07-02 13:54:30|||||||||6
1625234080000|2021-07-02 13:54:40|||||||||4
1625234100000|2021-07-02 13:55:00|||||||||34
1625234110000|2021-07-02 13:55:10|||||||||3
1625234120000|2021-07-02 13:55:20|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|33
1625234130000|2021-07-02 13:55:30|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|11
1625234140000|2021-07-02 13:55:40|||||||||13
1625234150000|2021-07-02 13:55:50|||||||||43
1625234160000|2021-07-02 13:56:00|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|90
1625234170000|2021-07-02 13:56:10|||||||||27
1625234180000|2021-07-02 13:56:20|||||||||4
1625234190000|2021-07-02 13:56:30|||||||||3
1625234200000|2021-07-02 13:56:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|44
1625234220000|2021-07-02 13:57:00|||||||||9
1625234230000|2021-07-02 13:57:10|||||||||70
1625234250000|2021-07-02 13:57:30|||||||||2
1625234260000|2021-07-02 13:57:40|||||||||10
1625234270000|2021-07-02 13:57:50|||||||||5
1625234280000|2021-07-02 13:58:00|||||||||6
1625234320000|2021-07-02 13:58:40|||||||||16
1625234340000|2021-07-02 13:59:00|||||||||9
1625234350000|2021-07-02 13:59:10|||||||||5
1625234360000|2021-07-02 13:59:20|||||||||12
1625234370000|2021-07-02 13:59:30|||||||||3
1625234390000|2021-07-02 13:59:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|34
1625234400000|2021-07-02 14:00:00|||||||||27
1625234410000|2021-07-02 14:00:10|||||||||59
1625234420000|2021-07-02 14:00:20|||||||||1
1625234430000|2021-07-02 14:00:30|||||||||4
1625234440000|2021-07-02 14:00:40|||||||||20
1625234450000|2021-07-02 14:00:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|33
1625234460000|2021-07-02 14:01:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|120
1625234470000|2021-07-02 14:01:10|||||||||1
1625234480000|2021-07-02 14:01:20|18.06|17.9|18.06|17.9|18.09|17.93|18.06|17.9|61
1625234490000|2021-07-02 14:01:30|18.08|17.92|18.09|17.93|18.09|17.93|18.06|17.9|28
1625234500000|2021-07-02 14:01:40|||||||||3
1625234520000|2021-07-02 14:02:00|||||||||3
1625234530000|2021-07-02 14:02:10|||||||||31
1625234540000|2021-07-02 14:02:20|||||||||2
1625234550000|2021-07-02 14:02:30|||||||||44
1625234570000|2021-07-02 14:02:50|||||||||85
1625234580000|2021-07-02 14:03:00|||||||||4
1625234610000|2021-07-02 14:03:30|||||||||6
1625234630000|2021-07-02 14:03:50|||||||||4
1625234640000|2021-07-02 14:04:00|||||||||6
1625234650000|2021-07-02 14:04:10|||||||||26
1625234660000|2021-07-02 14:04:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|41
1625234670000|2021-07-02 14:04:30|||||||||7
1625234680000|2021-07-02 14:04:40|||||||||49
1625234690000|2021-07-02 14:04:50|||||||||2
1625234700000|2021-07-02 14:05:00|||||||||2
1625234730000|2021-07-02 14:05:30|||||||||3
1625234740000|2021-07-02 14:05:40|||||||||40
1625234750000|2021-07-02 14:05:50|||||||||8
1625234760000|2021-07-02 14:06:00|||||||||1
1625234790000|2021-07-02 14:06:30|||||||||7
1625234810000|2021-07-02 14:06:50|||||||||4
1625234830000|2021-07-02 14:07:10|||||||||5
1625234840000|2021-07-02 14:07:20|||||||||7
1625234850000|2021-07-02 14:07:30|||||||||1
1625234860000|2021-07-02 14:07:40|||||||||7
1625234880000|2021-07-02 14:08:00|||||||||11
1625234890000|2021-07-02 14:08:10|||||||||6
1625234900000|2021-07-02 14:08:20|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|46
1625234910000|2021-07-02 14:08:30|18.1|17.94|18.1|17.94|18.11|17.95|18.09|17.93|13
1625234920000|2021-07-02 14:08:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|11
1625234930000|2021-07-02 14:08:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|21
1625234940000|2021-07-02 14:09:00|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|5
1625234950000|2021-07-02 14:09:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1625234960000|2021-07-02 14:09:20|||||||||4
1625234970000|2021-07-02 14:09:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|20
1625234980000|2021-07-02 14:09:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|23
1625234990000|2021-07-02 14:09:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|29
1625235020000|2021-07-02 14:10:20|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|5
1625235030000|2021-07-02 14:10:30|||||||||3
1625235050000|2021-07-02 14:10:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1625235060000|2021-07-02 14:11:00|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|3
1625235070000|2021-07-02 14:11:10|||||||||1
1625235080000|2021-07-02 14:11:20|||||||||25
1625235090000|2021-07-02 14:11:30|||||||||2
1625235100000|2021-07-02 14:11:40|||||||||4
1625235120000|2021-07-02 14:12:00|||||||||4
1625235130000|2021-07-02 14:12:10|||||||||14
1625235140000|2021-07-02 14:12:20|||||||||4
1625235160000|2021-07-02 14:12:40|||||||||2
1625235180000|2021-07-02 14:13:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|42
1625235190000|2021-07-02 14:13:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|23
1625235200000|2021-07-02 14:13:20|||||||||1
1625235210000|2021-07-02 14:13:30|||||||||3
1625235270000|2021-07-02 14:14:30|||||||||1
1625235280000|2021-07-02 14:14:40|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|3
1625235290000|2021-07-02 14:14:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1625235300000|2021-07-02 14:15:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1625235310000|2021-07-02 14:15:10|||||||||16
1625235320000|2021-07-02 14:15:20|||||||||1
1625235330000|2021-07-02 14:15:30|||||||||7
1625235340000|2021-07-02 14:15:40|||||||||10
1625235350000|2021-07-02 14:15:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|25
1625235360000|2021-07-02 14:16:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|17
1625235380000|2021-07-02 14:16:20|||||||||1
1625235390000|2021-07-02 14:16:30|||||||||1
1625235400000|2021-07-02 14:16:40|||||||||1
1625235410000|2021-07-02 14:16:50|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|71
1625235420000|2021-07-02 14:17:00|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|51
1625235430000|2021-07-02 14:17:10|18.1|17.94|18.11|17.95|18.11|17.95|18.09|17.93|31
1625235440000|2021-07-02 14:17:20|||||||||1
1625235450000|2021-07-02 14:17:30|||||||||2
1625235460000|2021-07-02 14:17:40|||||||||4
1625235480000|2021-07-02 14:18:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|9
1625235490000|2021-07-02 14:18:10|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|58
1625235500000|2021-07-02 14:18:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|9
1625235510000|2021-07-02 14:18:30|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|0
1625235520000|2021-07-02 14:18:40|18.08|17.92|18.06|17.9|18.09|17.93|18.06|17.9|8
1625235530000|2021-07-02 14:18:50|||||||||13
1625235540000|2021-07-02 14:19:00|||||||||33
1625235560000|2021-07-02 14:19:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|34
1625235570000|2021-07-02 14:19:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|8
1625235580000|2021-07-02 14:19:40|||||||||1
1625235590000|2021-07-02 14:19:50|||||||||1
1625235600000|2021-07-02 14:20:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|161
1625235610000|2021-07-02 14:20:10|||||||||1
1625235630000|2021-07-02 14:20:30|||||||||4
1625235650000|2021-07-02 14:20:50|||||||||11
1625235670000|2021-07-02 14:21:10|||||||||1
1625235690000|2021-07-02 14:21:30|||||||||1
1625235710000|2021-07-02 14:21:50|||||||||17
1625235730000|2021-07-02 14:22:10|||||||||1
1625235740000|2021-07-02 14:22:20|||||||||3
1625235750000|2021-07-02 14:22:30|||||||||3
1625235760000|2021-07-02 14:22:40|||||||||3
1625235770000|2021-07-02 14:22:50|||||||||1
1625235780000|2021-07-02 14:23:00|||||||||3
1625235790000|2021-07-02 14:23:10|||||||||10
1625235800000|2021-07-02 14:23:20|||||||||3
1625235810000|2021-07-02 14:23:30|||||||||3
1625235830000|2021-07-02 14:23:50|||||||||1
1625235840000|2021-07-02 14:24:00|||||||||1
1625235860000|2021-07-02 14:24:20|||||||||5
1625235880000|2021-07-02 14:24:40|||||||||5
1625235890000|2021-07-02 14:24:50|||||||||2
1625235900000|2021-07-02 14:25:00|||||||||4
1625235920000|2021-07-02 14:25:20|||||||||1
1625235930000|2021-07-02 14:25:30|||||||||3
1625235940000|2021-07-02 14:25:40|||||||||1
1625235960000|2021-07-02 14:26:00|||||||||5
1625235970000|2021-07-02 14:26:10|||||||||5
1625235980000|2021-07-02 14:26:20|||||||||1
1625235990000|2021-07-02 14:26:30|||||||||7
1625236000000|2021-07-02 14:26:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|38
1625236010000|2021-07-02 14:26:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|150
1625236020000|2021-07-02 14:27:00|||||||||1
1625236030000|2021-07-02 14:27:10|||||||||2
1625236040000|2021-07-02 14:27:20|||||||||1
1625236050000|2021-07-02 14:27:30|||||||||3
1625236060000|2021-07-02 14:27:40|||||||||1
1625236080000|2021-07-02 14:28:00|||||||||2
1625236090000|2021-07-02 14:28:10|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|76
1625236100000|2021-07-02 14:28:20|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|45
1625236110000|2021-07-02 14:28:30|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|48
1625236120000|2021-07-02 14:28:40|||||||||4
1625236130000|2021-07-02 14:28:50|||||||||33
1625236140000|2021-07-02 14:29:00|||||||||16
1625236150000|2021-07-02 14:29:10|||||||||47
1625236170000|2021-07-02 14:29:30|||||||||1
1625236180000|2021-07-02 14:29:40|||||||||2
1625236240000|2021-07-02 14:30:40|||||||||1
1625236250000|2021-07-02 14:30:50|||||||||2
1625236260000|2021-07-02 14:31:00|||||||||1
1625236270000|2021-07-02 14:31:10|||||||||10
1625236280000|2021-07-02 14:31:20|||||||||3
1625236300000|2021-07-02 14:31:40|||||||||44
1625236310000|2021-07-02 14:31:50|||||||||4
1625236320000|2021-07-02 14:32:00|||||||||16
1625236330000|2021-07-02 14:32:10|||||||||9
1625236340000|2021-07-02 14:32:20|||||||||4
1625236350000|2021-07-02 14:32:30|||||||||12
1625236370000|2021-07-02 14:32:50|||||||||3
1625236380000|2021-07-02 14:33:00|||||||||4
1625236400000|2021-07-02 14:33:20|||||||||51
1625236410000|2021-07-02 14:33:30|||||||||11
1625236430000|2021-07-02 14:33:50|||||||||3
1625236440000|2021-07-02 14:34:00|||||||||3
1625236450000|2021-07-02 14:34:10|||||||||4
1625236470000|2021-07-02 14:34:30|||||||||3
1625236480000|2021-07-02 14:34:40|||||||||1
1625236490000|2021-07-02 14:34:50|||||||||33
1625236500000|2021-07-02 14:35:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|26
1625236510000|2021-07-02 14:35:10|||||||||2
1625236520000|2021-07-02 14:35:20|||||||||3
1625236540000|2021-07-02 14:35:40|||||||||15
1625236550000|2021-07-02 14:35:50|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|36
1625236560000|2021-07-02 14:36:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|35
1625236580000|2021-07-02 14:36:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1625236590000|2021-07-02 14:36:30|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|114
1625236600000|2021-07-02 14:36:40|||||||||4
1625236610000|2021-07-02 14:36:50|||||||||5
1625236620000|2021-07-02 14:37:00|||||||||4
1625236630000|2021-07-02 14:37:10|||||||||4
1625236640000|2021-07-02 14:37:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|12
1625236660000|2021-07-02 14:37:40|||||||||7
1625236680000|2021-07-02 14:38:00|||||||||4
1625236690000|2021-07-02 14:38:10|||||||||1
1625236710000|2021-07-02 14:38:30|||||||||2
1625236740000|2021-07-02 14:39:00|||||||||1
1625236760000|2021-07-02 14:39:20|||||||||6
1625236770000|2021-07-02 14:39:30|||||||||8
1625236780000|2021-07-02 14:39:40|||||||||6
1625236790000|2021-07-02 14:39:50|||||||||53
1625236800000|2021-07-02 14:40:00|||||||||3
1625236810000|2021-07-02 14:40:10|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|85
1625236820000|2021-07-02 14:40:20|||||||||16
1625236830000|2021-07-02 14:40:30|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|52
1625236840000|2021-07-02 14:40:40|||||||||23
1625236850000|2021-07-02 14:40:50|||||||||1
1625236860000|2021-07-02 14:41:00|||||||||12
1625236870000|2021-07-02 14:41:10|||||||||5
1625236880000|2021-07-02 14:41:20|||||||||4
1625236890000|2021-07-02 14:41:30|||||||||3
1625236900000|2021-07-02 14:41:40|||||||||3
1625236920000|2021-07-02 14:42:00|||||||||5
1625236930000|2021-07-02 14:42:10|||||||||4
1625236940000|2021-07-02 14:42:20|||||||||3
1625237010000|2021-07-02 14:43:30|||||||||1
1625237020000|2021-07-02 14:43:40|||||||||4
1625237030000|2021-07-02 14:43:50|||||||||6
1625237040000|2021-07-02 14:44:00|||||||||3
1625237060000|2021-07-02 14:44:20|||||||||3
1625237070000|2021-07-02 14:44:30|||||||||6
1625237090000|2021-07-02 14:44:50|||||||||3
1625237100000|2021-07-02 14:45:00|||||||||6
1625237110000|2021-07-02 14:45:10|||||||||3
1625237120000|2021-07-02 14:45:20|||||||||3
1625237130000|2021-07-02 14:45:30|||||||||4
1625237140000|2021-07-02 14:45:40|||||||||4
1625237150000|2021-07-02 14:45:50|||||||||2
1625237170000|2021-07-02 14:46:10|||||||||4
1625237180000|2021-07-02 14:46:20|||||||||3
1625237200000|2021-07-02 14:46:40|||||||||1
1625237210000|2021-07-02 14:46:50|||||||||1
1625237220000|2021-07-02 14:47:00|||||||||1
1625237250000|2021-07-02 14:47:30|18.14|17.98|18.13|17.97|18.15|17.99|18.11|17.95|194
1625237260000|2021-07-02 14:47:40|18.14|17.98|18.16|18|18.16|18|18.14|17.98|12
1625237280000|2021-07-02 14:48:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1625237290000|2021-07-02 14:48:10|||||||||1
1625237300000|2021-07-02 14:48:20|||||||||8
1625237330000|2021-07-02 14:48:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1625237340000|2021-07-02 14:49:00|||||||||25
1625237360000|2021-07-02 14:49:20|||||||||5
1625237370000|2021-07-02 14:49:30|||||||||1
1625237390000|2021-07-02 14:49:50|||||||||3
1625237400000|2021-07-02 14:50:00|||||||||4
1625237420000|2021-07-02 14:50:20|||||||||3
1625237440000|2021-07-02 14:50:40|||||||||12
1625237470000|2021-07-02 14:51:10|||||||||1
1625237480000|2021-07-02 14:51:20|||||||||11
1625237490000|2021-07-02 14:51:30|||||||||9
1625237500000|2021-07-02 14:51:40|||||||||2
1625237520000|2021-07-02 14:52:00|||||||||1
1625237540000|2021-07-02 14:52:20|||||||||2
1625237550000|2021-07-02 14:52:30|||||||||25
1625237560000|2021-07-02 14:52:40|||||||||10
1625237570000|2021-07-02 14:52:50|||||||||7
1625237580000|2021-07-02 14:53:00|||||||||2
1625237610000|2021-07-02 14:53:30|||||||||1
1625237630000|2021-07-02 14:53:50|||||||||3
1625237640000|2021-07-02 14:54:00|||||||||1
1625237650000|2021-07-02 14:54:10|||||||||14
1625237660000|2021-07-02 14:54:20|||||||||4
1625237670000|2021-07-02 14:54:30|||||||||4
1625237680000|2021-07-02 14:54:40|||||||||2
1625237690000|2021-07-02 14:54:50|||||||||9
1625237700000|2021-07-02 14:55:00|||||||||11
1625237710000|2021-07-02 14:55:10|||||||||7
1625237720000|2021-07-02 14:55:20|||||||||2
1625237730000|2021-07-02 14:55:30|||||||||3
1625237740000|2021-07-02 14:55:40|||||||||1
1625237760000|2021-07-02 14:56:00|||||||||1
1625237790000|2021-07-02 14:56:30|||||||||18
1625237800000|2021-07-02 14:56:40|||||||||11
1625237810000|2021-07-02 14:56:50|||||||||4
1625237830000|2021-07-02 14:57:10|||||||||4
1625237840000|2021-07-02 14:57:20|||||||||2
1625237850000|2021-07-02 14:57:30|||||||||4
1625237860000|2021-07-02 14:57:40|||||||||7
1625237870000|2021-07-02 14:57:50|||||||||6
1625237890000|2021-07-02 14:58:10|||||||||3
1625237900000|2021-07-02 14:58:20|||||||||8
1625237910000|2021-07-02 14:58:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|17
1625237920000|2021-07-02 14:58:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|27
1625237930000|2021-07-02 14:58:50|||||||||1
1625237940000|2021-07-02 14:59:00|||||||||5
1625237960000|2021-07-02 14:59:20|||||||||1
1625237980000|2021-07-02 14:59:40|||||||||4
1625238000000|2021-07-02 15:00:00|||||||||4
1625238010000|2021-07-02 15:00:10|||||||||1
1625238030000|2021-07-02 15:00:30|18.09|17.93|18.09|17.93|18.12|17.96|18.09|17.93|10
1625238040000|2021-07-02 15:00:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1625238050000|2021-07-02 15:00:50|||||||||4
1625238060000|2021-07-02 15:01:00|||||||||3
1625238080000|2021-07-02 15:01:20|||||||||5
1625238090000|2021-07-02 15:01:30|||||||||3
1625238100000|2021-07-02 15:01:40|||||||||2
1625238120000|2021-07-02 15:02:00|||||||||2
1625238130000|2021-07-02 15:02:10|||||||||1
1625238150000|2021-07-02 15:02:30|||||||||23
1625238170000|2021-07-02 15:02:50|||||||||34
1625238180000|2021-07-02 15:03:00|||||||||3
1625238190000|2021-07-02 15:03:10|||||||||2
1625238200000|2021-07-02 15:03:20|||||||||1
1625238210000|2021-07-02 15:03:30|||||||||33
1625238220000|2021-07-02 15:03:40|||||||||3
1625238240000|2021-07-02 15:04:00|||||||||3
1625238250000|2021-07-02 15:04:10|||||||||2
1625238260000|2021-07-02 15:04:20|||||||||4
1625238280000|2021-07-02 15:04:40|||||||||3
1625238290000|2021-07-02 15:04:50|||||||||4
1625238310000|2021-07-02 15:05:10|||||||||2
1625238320000|2021-07-02 15:05:20|||||||||3
1625238330000|2021-07-02 15:05:30|||||||||3
1625238340000|2021-07-02 15:05:40|||||||||2
1625238350000|2021-07-02 15:05:50|||||||||11
1625238360000|2021-07-02 15:06:00|||||||||6
1625238380000|2021-07-02 15:06:20|||||||||21
1625238390000|2021-07-02 15:06:30|||||||||29
1625238400000|2021-07-02 15:06:40|||||||||3
1625238410000|2021-07-02 15:06:50|||||||||2
1625238420000|2021-07-02 15:07:00|||||||||3
1625238430000|2021-07-02 15:07:10|||||||||3
1625238440000|2021-07-02 15:07:20|||||||||8
1625238450000|2021-07-02 15:07:30|||||||||2
1625238460000|2021-07-02 15:07:40|||||||||38
1625238470000|2021-07-02 15:07:50|||||||||3
1625238480000|2021-07-02 15:08:00|||||||||1
1625238490000|2021-07-02 15:08:10|||||||||18
1625238500000|2021-07-02 15:08:20|||||||||4
1625238520000|2021-07-02 15:08:40|||||||||4
1625238530000|2021-07-02 15:08:50|||||||||3
1625238540000|2021-07-02 15:09:00|||||||||3
1625238550000|2021-07-02 15:09:10|||||||||3
1625238560000|2021-07-02 15:09:20|||||||||6
1625238570000|2021-07-02 15:09:30|||||||||1
1625238580000|2021-07-02 15:09:40|||||||||3
1625238590000|2021-07-02 15:09:50|||||||||5
1625238600000|2021-07-02 15:10:00|||||||||4
1625238620000|2021-07-02 15:10:20|||||||||3
1625238630000|2021-07-02 15:10:30|||||||||5
1625238640000|2021-07-02 15:10:40|||||||||4
1625238660000|2021-07-02 15:11:00|||||||||23
1625238670000|2021-07-02 15:11:10|||||||||33
1625238680000|2021-07-02 15:11:20|||||||||6
1625238690000|2021-07-02 15:11:30|||||||||2
1625238700000|2021-07-02 15:11:40|||||||||2
1625238730000|2021-07-02 15:12:10|||||||||7
1625238740000|2021-07-02 15:12:20|||||||||2
1625238750000|2021-07-02 15:12:30|||||||||4
1625238770000|2021-07-02 15:12:50|||||||||3
1625238780000|2021-07-02 15:13:00|||||||||10
1625238790000|2021-07-02 15:13:10|||||||||3
1625238800000|2021-07-02 15:13:20|||||||||6
1625238810000|2021-07-02 15:13:30|||||||||7
1625238820000|2021-07-02 15:13:40|||||||||2
1625238830000|2021-07-02 15:13:50|||||||||6
1625238840000|2021-07-02 15:14:00|||||||||40
1625238850000|2021-07-02 15:14:10|||||||||5
1625238860000|2021-07-02 15:14:20|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|133
1625238870000|2021-07-02 15:14:30|18.13|17.97|18.14|17.98|18.14|17.98|18.12|17.96|46
1625238880000|2021-07-02 15:14:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|38
1625238890000|2021-07-02 15:14:50|||||||||3
1625238900000|2021-07-02 15:15:00|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|78
1625238910000|2021-07-02 15:15:10|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|73
1625238920000|2021-07-02 15:15:20|||||||||3
1625238930000|2021-07-02 15:15:30|||||||||21
1625238950000|2021-07-02 15:15:50|||||||||2
1625239010000|2021-07-02 15:16:50|||||||||2
1625239060000|2021-07-02 15:17:40|||||||||2
1625239080000|2021-07-02 15:18:00|||||||||4
1625239090000|2021-07-02 15:18:10|||||||||4
1625239100000|2021-07-02 15:18:20|||||||||7
1625239110000|2021-07-02 15:18:30|||||||||3
1625239120000|2021-07-02 15:18:40|||||||||4
1625239130000|2021-07-02 15:18:50|||||||||5
1625239140000|2021-07-02 15:19:00|||||||||1
1625239150000|2021-07-02 15:19:10|||||||||3
1625239160000|2021-07-02 15:19:20|||||||||12
1625239170000|2021-07-02 15:19:30|||||||||6
1625239180000|2021-07-02 15:19:40|||||||||1
1625239190000|2021-07-02 15:19:50|||||||||7
1625239200000|2021-07-02 15:20:00|||||||||3
1625239210000|2021-07-02 15:20:10|||||||||2
1625239220000|2021-07-02 15:20:20|||||||||6
1625239230000|2021-07-02 15:20:30|||||||||4
1625239250000|2021-07-02 15:20:50|||||||||8
1625239260000|2021-07-02 15:21:00|||||||||72
1625239270000|2021-07-02 15:21:10|||||||||4
1625239280000|2021-07-02 15:21:20|||||||||8
1625239290000|2021-07-02 15:21:30|||||||||1
1625239300000|2021-07-02 15:21:40|||||||||3
1625239310000|2021-07-02 15:21:50|||||||||4
1625239320000|2021-07-02 15:22:00|||||||||9
1625239330000|2021-07-02 15:22:10|||||||||5
1625239340000|2021-07-02 15:22:20|||||||||18
1625239350000|2021-07-02 15:22:30|||||||||9
1625239360000|2021-07-02 15:22:40|||||||||2
1625239370000|2021-07-02 15:22:50|||||||||18
1625239380000|2021-07-02 15:23:00|||||||||3
1625239390000|2021-07-02 15:23:10|||||||||3
1625239400000|2021-07-02 15:23:20|||||||||8
1625239420000|2021-07-02 15:23:40|||||||||10
1625239430000|2021-07-02 15:23:50|||||||||7
1625239450000|2021-07-02 15:24:10|||||||||14
1625239460000|2021-07-02 15:24:20|||||||||6
1625239470000|2021-07-02 15:24:30|||||||||13
1625239480000|2021-07-02 15:24:40|||||||||16
1625239490000|2021-07-02 15:24:50|||||||||4
1625239500000|2021-07-02 15:25:00|||||||||42
1625239510000|2021-07-02 15:25:10|||||||||4
1625239520000|2021-07-02 15:25:20|||||||||7
1625239530000|2021-07-02 15:25:30|||||||||2
1625239540000|2021-07-02 15:25:40|||||||||2
1625239550000|2021-07-02 15:25:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|30
1625239560000|2021-07-02 15:26:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|11
1625239570000|2021-07-02 15:26:10|||||||||16
1625239580000|2021-07-02 15:26:20|||||||||5
1625239590000|2021-07-02 15:26:30|||||||||4
1625239600000|2021-07-02 15:26:40|||||||||12
1625239610000|2021-07-02 15:26:50|||||||||5
1625239620000|2021-07-02 15:27:00|||||||||8
1625239630000|2021-07-02 15:27:10|||||||||2
1625239640000|2021-07-02 15:27:20|||||||||6
1625239650000|2021-07-02 15:27:30|||||||||20
1625239660000|2021-07-02 15:27:40|||||||||10
1625239670000|2021-07-02 15:27:50|||||||||15
1625239680000|2021-07-02 15:28:00|||||||||27
1625239690000|2021-07-02 15:28:10|||||||||2
1625239700000|2021-07-02 15:28:20|||||||||4
1625239720000|2021-07-02 15:28:40|||||||||10
1625239730000|2021-07-02 15:28:50|||||||||13
1625239740000|2021-07-02 15:29:00|||||||||2
1625239750000|2021-07-02 15:29:10|||||||||20
1625239760000|2021-07-02 15:29:20|||||||||4
1625239770000|2021-07-02 15:29:30|||||||||19
1625239780000|2021-07-02 15:29:40|||||||||6
1625239790000|2021-07-02 15:29:50|||||||||17
1625239820000|2021-07-02 15:30:20|||||||||4
1625239830000|2021-07-02 15:30:30|||||||||7
1625239850000|2021-07-02 15:30:50|||||||||2
1625239860000|2021-07-02 15:31:00|||||||||5
1625239870000|2021-07-02 15:31:10|||||||||4
1625239880000|2021-07-02 15:31:20|||||||||6
1625239890000|2021-07-02 15:31:30|||||||||4
1625239900000|2021-07-02 15:31:40|||||||||4
1625239910000|2021-07-02 15:31:50|||||||||3
1625239920000|2021-07-02 15:32:00|||||||||3
1625239940000|2021-07-02 15:32:20|||||||||3
1625239950000|2021-07-02 15:32:30|||||||||2
1625239960000|2021-07-02 15:32:40|||||||||8
1625239970000|2021-07-02 15:32:50|||||||||3
1625239980000|2021-07-02 15:33:00|||||||||4
1625239990000|2021-07-02 15:33:10|||||||||7
1625240000000|2021-07-02 15:33:20|||||||||3
1625240010000|2021-07-02 15:33:30|||||||||2
1625240020000|2021-07-02 15:33:40|18.12|17.96|18.14|17.98|18.17|18.01|18.12|17.96|103
1625240030000|2021-07-02 15:33:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1625240040000|2021-07-02 15:34:00|||||||||4
1625240050000|2021-07-02 15:34:10|||||||||1
1625240060000|2021-07-02 15:34:20|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|2
1625240080000|2021-07-02 15:34:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1625240090000|2021-07-02 15:34:50|||||||||25
1625240100000|2021-07-02 15:35:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|42
1625240110000|2021-07-02 15:35:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|19
1625240120000|2021-07-02 15:35:20|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|6
1625240140000|2021-07-02 15:35:40|||||||||15
1625240150000|2021-07-02 15:35:50|||||||||13
1625240180000|2021-07-02 15:36:20|||||||||6
1625240200000|2021-07-02 15:36:40|||||||||2
1625240210000|2021-07-02 15:36:50|||||||||5
1625240220000|2021-07-02 15:37:00|||||||||1
1625240240000|2021-07-02 15:37:20|||||||||7
1625240250000|2021-07-02 15:37:30|||||||||3
1625240270000|2021-07-02 15:37:50|||||||||8
1625240280000|2021-07-02 15:38:00|||||||||3
1625240300000|2021-07-02 15:38:20|||||||||7
1625240320000|2021-07-02 15:38:40|||||||||1
1625240330000|2021-07-02 15:38:50|||||||||6
1625240340000|2021-07-02 15:39:00|||||||||6
1625240350000|2021-07-02 15:39:10|||||||||4
1625240360000|2021-07-02 15:39:20|||||||||3
1625240370000|2021-07-02 15:39:30|||||||||4
1625240380000|2021-07-02 15:39:40|||||||||4
1625240390000|2021-07-02 15:39:50|||||||||3
1625240410000|2021-07-02 15:40:10|||||||||7
1625240420000|2021-07-02 15:40:20|||||||||3
1625240440000|2021-07-02 15:40:40|||||||||3
1625240450000|2021-07-02 15:40:50|||||||||9
1625240470000|2021-07-02 15:41:10|||||||||6
1625240480000|2021-07-02 15:41:20|||||||||3
1625240490000|2021-07-02 15:41:30|||||||||6
1625240510000|2021-07-02 15:41:50|||||||||3
1625240520000|2021-07-02 15:42:00|||||||||2
1625240530000|2021-07-02 15:42:10|||||||||2
1625240540000|2021-07-02 15:42:20|||||||||7
1625240550000|2021-07-02 15:42:30|||||||||7
1625240560000|2021-07-02 15:42:40|||||||||5
1625240570000|2021-07-02 15:42:50|||||||||6
1625240590000|2021-07-02 15:43:10|||||||||2
1625240600000|2021-07-02 15:43:20|||||||||3
1625240630000|2021-07-02 15:43:50|||||||||4
1625240650000|2021-07-02 15:44:10|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|10
1625240660000|2021-07-02 15:44:20|||||||||2
1625240670000|2021-07-02 15:44:30|||||||||17
1625240680000|2021-07-02 15:44:40|||||||||10
1625240690000|2021-07-02 15:44:50|||||||||16
1625240700000|2021-07-02 15:45:00|||||||||14
1625240720000|2021-07-02 15:45:20|||||||||53
1625240740000|2021-07-02 15:45:40|||||||||1
1625240750000|2021-07-02 15:45:50|||||||||2
1625240760000|2021-07-02 15:46:00|||||||||5
1625240780000|2021-07-02 15:46:20|||||||||7
1625240810000|2021-07-02 15:46:50|||||||||4
1625240840000|2021-07-02 15:47:20|||||||||5
1625240850000|2021-07-02 15:47:30|||||||||2
1625240870000|2021-07-02 15:47:50|||||||||3
1625240880000|2021-07-02 15:48:00|||||||||5
1625240900000|2021-07-02 15:48:20|||||||||10
1625240910000|2021-07-02 15:48:30|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|66
1625240920000|2021-07-02 15:48:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1625240930000|2021-07-02 15:48:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1625240940000|2021-07-02 15:49:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|16
1625240950000|2021-07-02 15:49:10|18.14|17.98|18.14|17.98|18.17|18.01|18.14|17.98|0
1625240960000|2021-07-02 15:49:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|3
1625240970000|2021-07-02 15:49:30|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|0
1625240980000|2021-07-02 15:49:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1625240990000|2021-07-02 15:49:50|||||||||8
1625241000000|2021-07-02 15:50:00|18.15|17.99|18.17|18.01|18.17|18.01|18.14|17.98|0
1625241020000|2021-07-02 15:50:20|||||||||2
1625241050000|2021-07-02 15:50:50|||||||||6
1625241060000|2021-07-02 15:51:00|||||||||2
1625241070000|2021-07-02 15:51:10|||||||||17
1625241080000|2021-07-02 15:51:20|||||||||7
1625241090000|2021-07-02 15:51:30|18.12|17.96|18.16|18|18.17|18.01|18.12|17.96|31
1625241100000|2021-07-02 15:51:40|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|1
1625241110000|2021-07-02 15:51:50|18.14|17.98|18.14|17.98|18.17|18.01|18.14|17.98|8
1625241120000|2021-07-02 15:52:00|18.17|18.01|18.17|18.01|18.17|18.01|18.14|17.98|10
1625241140000|2021-07-02 15:52:20|||||||||3
1625241160000|2021-07-02 15:52:40|||||||||4
1625241170000|2021-07-02 15:52:50|||||||||4
1625241200000|2021-07-02 15:53:20|||||||||2
1625241210000|2021-07-02 15:53:30|||||||||11
1625241230000|2021-07-02 15:53:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|13
1625241240000|2021-07-02 15:54:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1625241260000|2021-07-02 15:54:20|||||||||5
1625241290000|2021-07-02 15:54:50|||||||||2
1625241300000|2021-07-02 15:55:00|||||||||1
1625241320000|2021-07-02 15:55:20|||||||||7
1625241350000|2021-07-02 15:55:50|||||||||3
1625241360000|2021-07-02 15:56:00|||||||||5
1625241380000|2021-07-02 15:56:20|||||||||7
1625241390000|2021-07-02 15:56:30|||||||||10
1625241400000|2021-07-02 15:56:40|||||||||2
1625241410000|2021-07-02 15:56:50|||||||||13
1625241420000|2021-07-02 15:57:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1625241430000|2021-07-02 15:57:10|||||||||2
1625241440000|2021-07-02 15:57:20|||||||||3
1625241470000|2021-07-02 15:57:50|||||||||5
1625241480000|2021-07-02 15:58:00|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|53
1625241490000|2021-07-02 15:58:10|||||||||3
1625241500000|2021-07-02 15:58:20|||||||||3
1625241510000|2021-07-02 15:58:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1625241520000|2021-07-02 15:58:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1625241530000|2021-07-02 15:58:50|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|4
1625241540000|2021-07-02 15:59:00|||||||||6
1625241560000|2021-07-02 15:59:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1625241590000|2021-07-02 15:59:50|||||||||8
1625241620000|2021-07-02 16:00:20|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|3
1625241630000|2021-07-02 16:00:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1625241650000|2021-07-02 16:00:50|||||||||3
1625241680000|2021-07-02 16:01:20|||||||||5
1625241690000|2021-07-02 16:01:30|||||||||5
1625241710000|2021-07-02 16:01:50|||||||||3
1625241720000|2021-07-02 16:02:00|||||||||3
1625241730000|2021-07-02 16:02:10|||||||||1
1625241740000|2021-07-02 16:02:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|17
1625241750000|2021-07-02 16:02:30|18.12|17.96|18.12|17.96|18.12|17.96|18.11|17.95|49
1625241770000|2021-07-02 16:02:50|||||||||3
1625241780000|2021-07-02 16:03:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1625241800000|2021-07-02 16:03:20|||||||||5
1625241810000|2021-07-02 16:03:30|||||||||6
1625241830000|2021-07-02 16:03:50|||||||||4
1625241840000|2021-07-02 16:04:00|||||||||20
1625241860000|2021-07-02 16:04:20|||||||||15
1625241870000|2021-07-02 16:04:30|18.13|17.97|18.13|17.97|18.14|17.98|18.12|17.96|13
1625241880000|2021-07-02 16:04:40|||||||||12
1625241890000|2021-07-02 16:04:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|19
1625241900000|2021-07-02 16:05:00|||||||||5
1625241910000|2021-07-02 16:05:10|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|3
1625241920000|2021-07-02 16:05:20|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|5
1625241930000|2021-07-02 16:05:30|||||||||25
1625241940000|2021-07-02 16:05:40|||||||||1
1625241950000|2021-07-02 16:05:50|||||||||7
1625241960000|2021-07-02 16:06:00|||||||||1
1625241980000|2021-07-02 16:06:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1625242010000|2021-07-02 16:06:50|||||||||9
1625242040000|2021-07-02 16:07:20|||||||||5
1625242050000|2021-07-02 16:07:30|||||||||1
1625242060000|2021-07-02 16:07:40|||||||||1
1625242070000|2021-07-02 16:07:50|||||||||3
1625242080000|2021-07-02 16:08:00|||||||||2
1625242100000|2021-07-02 16:08:20|||||||||3
1625242120000|2021-07-02 16:08:40|||||||||1
1625242130000|2021-07-02 16:08:50|||||||||5
1625242140000|2021-07-02 16:09:00|||||||||10
1625242160000|2021-07-02 16:09:20|||||||||6
1625242190000|2021-07-02 16:09:50|||||||||5
1625242220000|2021-07-02 16:10:20|||||||||3
1625242230000|2021-07-02 16:10:30|||||||||1
1625242250000|2021-07-02 16:10:50|||||||||3
1625242260000|2021-07-02 16:11:00|||||||||2
1625242270000|2021-07-02 16:11:10|||||||||2
1625242280000|2021-07-02 16:11:20|||||||||2
1625242290000|2021-07-02 16:11:30|||||||||2
1625242300000|2021-07-02 16:11:40|||||||||4
1625242310000|2021-07-02 16:11:50|||||||||5
1625242340000|2021-07-02 16:12:20|||||||||5
1625242370000|2021-07-02 16:12:50|||||||||5
1625242400000|2021-07-02 16:13:20|||||||||3
1625242410000|2021-07-02 16:13:30|||||||||4
1625242430000|2021-07-02 16:13:50|||||||||3
1625242440000|2021-07-02 16:14:00|||||||||1
1625242450000|2021-07-02 16:14:10|||||||||2
1625242460000|2021-07-02 16:14:20|||||||||6
1625242470000|2021-07-02 16:14:30|||||||||3
1625242480000|2021-07-02 16:14:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1625242490000|2021-07-02 16:14:50|||||||||5
1625242500000|2021-07-02 16:15:00|||||||||1
1625242510000|2021-07-02 16:15:10|||||||||3
1625242520000|2021-07-02 16:15:20|||||||||3
1625242530000|2021-07-02 16:15:30|||||||||2
1625242540000|2021-07-02 16:15:40|||||||||2
1625242550000|2021-07-02 16:15:50|||||||||2
1625242560000|2021-07-02 16:16:00|||||||||2
1625242570000|2021-07-02 16:16:10|||||||||2
1625242580000|2021-07-02 16:16:20|||||||||11
1625242590000|2021-07-02 16:16:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|56
1625242610000|2021-07-02 16:16:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|23
1625242620000|2021-07-02 16:17:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|13
1625242640000|2021-07-02 16:17:20|||||||||7
1625242650000|2021-07-02 16:17:30|||||||||1
1625242660000|2021-07-02 16:17:40|||||||||3
1625242670000|2021-07-02 16:17:50|||||||||7
1625242700000|2021-07-02 16:18:20|||||||||3
1625242720000|2021-07-02 16:18:40|||||||||3
1625242730000|2021-07-02 16:18:50|||||||||2
1625242740000|2021-07-02 16:19:00|||||||||1
1625242760000|2021-07-02 16:19:20|||||||||3
1625242790000|2021-07-02 16:19:50|||||||||3
1625242810000|2021-07-02 16:20:10|||||||||4
1625242820000|2021-07-02 16:20:20|||||||||2
1625242830000|2021-07-02 16:20:30|||||||||3
1625242850000|2021-07-02 16:20:50|||||||||6
1625242860000|2021-07-02 16:21:00|||||||||2
1625242880000|2021-07-02 16:21:20|||||||||13
1625242890000|2021-07-02 16:21:30|||||||||7
1625242900000|2021-07-02 16:21:40|||||||||1
1625242910000|2021-07-02 16:21:50|||||||||3
1625242920000|2021-07-02 16:22:00|||||||||3
1625242930000|2021-07-02 16:22:10|||||||||3
1625242940000|2021-07-02 16:22:20|||||||||3
1625242950000|2021-07-02 16:22:30|||||||||3
1625242960000|2021-07-02 16:22:40|||||||||7
1625242970000|2021-07-02 16:22:50|||||||||20
1625242990000|2021-07-02 16:23:10|||||||||3
1625243000000|2021-07-02 16:23:20|||||||||1
1625243010000|2021-07-02 16:23:30|||||||||3
1625243020000|2021-07-02 16:23:40|||||||||2
1625243030000|2021-07-02 16:23:50|||||||||5
1625243040000|2021-07-02 16:24:00|||||||||1
1625243050000|2021-07-02 16:24:10|||||||||2
1625243060000|2021-07-02 16:24:20|||||||||5
1625243070000|2021-07-02 16:24:30|||||||||4
1625243080000|2021-07-02 16:24:40|||||||||8
1625243090000|2021-07-02 16:24:50|||||||||3
1625243100000|2021-07-02 16:25:00|||||||||1
1625243120000|2021-07-02 16:25:20|||||||||4
1625243140000|2021-07-02 16:25:40|||||||||1
1625243150000|2021-07-02 16:25:50|||||||||3
1625243160000|2021-07-02 16:26:00|||||||||13
1625243170000|2021-07-02 16:26:10|||||||||16
1625243180000|2021-07-02 16:26:20|||||||||4
1625243190000|2021-07-02 16:26:30|||||||||1
1625243210000|2021-07-02 16:26:50|||||||||51
1625243240000|2021-07-02 16:27:20|||||||||3
1625243250000|2021-07-02 16:27:30|||||||||3
1625243270000|2021-07-02 16:27:50|||||||||20
1625243280000|2021-07-02 16:28:00|||||||||83
1625243290000|2021-07-02 16:28:10|||||||||22
1625243300000|2021-07-02 16:28:20|||||||||3
1625243320000|2021-07-02 16:28:40|||||||||5
1625243330000|2021-07-02 16:28:50|||||||||3
1625243350000|2021-07-02 16:29:10|||||||||1
1625243360000|2021-07-02 16:29:20|||||||||5
1625243390000|2021-07-02 16:29:50|||||||||9
1625243400000|2021-07-02 16:30:00|||||||||1
1625243410000|2021-07-02 16:30:10|||||||||16
1625243420000|2021-07-02 16:30:20|||||||||3
1625243450000|2021-07-02 16:30:50|||||||||2
1625243480000|2021-07-02 16:31:20|||||||||8
1625243500000|2021-07-02 16:31:40|||||||||4
1625243510000|2021-07-02 16:31:50|||||||||3
1625243540000|2021-07-02 16:32:20|||||||||4
1625243560000|2021-07-02 16:32:40|||||||||6
1625243570000|2021-07-02 16:32:50|||||||||11
1625243580000|2021-07-02 16:33:00|||||||||16
1625243590000|2021-07-02 16:33:10|||||||||15
1625243610000|2021-07-02 16:33:30|||||||||2
1625243620000|2021-07-02 16:33:40|||||||||2
1625243630000|2021-07-02 16:33:50|||||||||3
1625243650000|2021-07-02 16:34:10|||||||||153
1625243670000|2021-07-02 16:34:30|||||||||5
1625243690000|2021-07-02 16:34:50|||||||||12
1625243710000|2021-07-02 16:35:10|||||||||10
1625243720000|2021-07-02 16:35:20|||||||||3
1625243750000|2021-07-02 16:35:50|||||||||3
1625243760000|2021-07-02 16:36:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|8
1625243770000|2021-07-02 16:36:10|||||||||11
1625243780000|2021-07-02 16:36:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|23
1625243790000|2021-07-02 16:36:30|18.17|18.01|18.16|18|18.17|18.01|18.14|17.98|28
1625243800000|2021-07-02 16:36:40|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|4
1625243810000|2021-07-02 16:36:50|||||||||2
1625243820000|2021-07-02 16:37:00|||||||||11
1625243840000|2021-07-02 16:37:20|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|22
1625243850000|2021-07-02 16:37:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|9
1625243860000|2021-07-02 16:37:40|||||||||1
1625243870000|2021-07-02 16:37:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1625243880000|2021-07-02 16:38:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1625243890000|2021-07-02 16:38:10|||||||||1
1625243900000|2021-07-02 16:38:20|||||||||2
1625243930000|2021-07-02 16:38:50|||||||||10
1625243950000|2021-07-02 16:39:10|||||||||5
1625243960000|2021-07-02 16:39:20|||||||||3
1625243980000|2021-07-02 16:39:40|||||||||2
1625243990000|2021-07-02 16:39:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1625244020000|2021-07-02 16:40:20|||||||||3
1625244030000|2021-07-02 16:40:30|||||||||1
1625244040000|2021-07-02 16:40:40|||||||||2
1625244050000|2021-07-02 16:40:50|||||||||1
1625244060000|2021-07-02 16:41:00|||||||||1
1625244090000|2021-07-02 16:41:30|||||||||4
1625244110000|2021-07-02 16:41:50|||||||||3
1625244120000|2021-07-02 16:42:00|||||||||2
1625244150000|2021-07-02 16:42:30|||||||||3
1625244160000|2021-07-02 16:42:40|||||||||2
1625244180000|2021-07-02 16:43:00|||||||||2
1625244190000|2021-07-02 16:43:10|||||||||2
1625244210000|2021-07-02 16:43:30|||||||||3
1625244230000|2021-07-02 16:43:50|||||||||1
1625244240000|2021-07-02 16:44:00|||||||||1
1625244250000|2021-07-02 16:44:10|||||||||8
1625244270000|2021-07-02 16:44:30|||||||||4
1625244290000|2021-07-02 16:44:50|||||||||7
1625244300000|2021-07-02 16:45:00|||||||||12
1625244310000|2021-07-02 16:45:10|||||||||1
1625244330000|2021-07-02 16:45:30|||||||||3
1625244340000|2021-07-02 16:45:40|||||||||2
1625244360000|2021-07-02 16:46:00|||||||||3
1625244380000|2021-07-02 16:46:20|||||||||3
1625244390000|2021-07-02 16:46:30|||||||||4
1625244410000|2021-07-02 16:46:50|||||||||5
1625244420000|2021-07-02 16:47:00|||||||||3
1625244440000|2021-07-02 16:47:20|||||||||1
1625244450000|2021-07-02 16:47:30|||||||||6
1625244480000|2021-07-02 16:48:00|||||||||8
1625244490000|2021-07-02 16:48:10|||||||||1
1625244510000|2021-07-02 16:48:30|||||||||5
1625244520000|2021-07-02 16:48:40|||||||||2
1625244530000|2021-07-02 16:48:50|||||||||1
1625244540000|2021-07-02 16:49:00|||||||||4
1625244570000|2021-07-02 16:49:30|||||||||5
1625244590000|2021-07-02 16:49:50|||||||||3
1625244600000|2021-07-02 16:50:00|||||||||3
1625244610000|2021-07-02 16:50:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|97
1625244620000|2021-07-02 16:50:20|||||||||2
1625244630000|2021-07-02 16:50:30|||||||||2
1625244640000|2021-07-02 16:50:40|||||||||2
1625244650000|2021-07-02 16:50:50|||||||||1
1625244660000|2021-07-02 16:51:00|||||||||4
1625244670000|2021-07-02 16:51:10|||||||||1
1625244690000|2021-07-02 16:51:30|||||||||2
1625244710000|2021-07-02 16:51:50|||||||||1
1625244720000|2021-07-02 16:52:00|||||||||2
1625244740000|2021-07-02 16:52:20|||||||||7
1625244750000|2021-07-02 16:52:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|39
1625244760000|2021-07-02 16:52:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|13
1625244770000|2021-07-02 16:52:50|||||||||1
1625244790000|2021-07-02 16:53:10|||||||||5
1625244800000|2021-07-02 16:53:20|||||||||1
1625244810000|2021-07-02 16:53:30|||||||||2
1625244830000|2021-07-02 16:53:50|||||||||1
1625244840000|2021-07-02 16:54:00|||||||||4
1625244870000|2021-07-02 16:54:30|||||||||5
1625244890000|2021-07-02 16:54:50|||||||||1
1625244900000|2021-07-02 16:55:00|||||||||3
1625244920000|2021-07-02 16:55:20|||||||||1
1625244930000|2021-07-02 16:55:30|||||||||3
1625244940000|2021-07-02 16:55:40|||||||||1
1625244950000|2021-07-02 16:55:50|||||||||21
1625244960000|2021-07-02 16:56:00|||||||||4
1625244970000|2021-07-02 16:56:10|||||||||16
1625244980000|2021-07-02 16:56:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1625244990000|2021-07-02 16:56:30|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|4
1625245000000|2021-07-02 16:56:40|||||||||1
1625245020000|2021-07-02 16:57:00|18.18|18.02|18.17|18.01|18.2|18.04|18.17|18.01|14
1625245030000|2021-07-02 16:57:10|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|7
1625245040000|2021-07-02 16:57:20|||||||||16
1625245050000|2021-07-02 16:57:30|||||||||2
1625245060000|2021-07-02 16:57:40|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|104
1625245070000|2021-07-02 16:57:50|||||||||1
1625245090000|2021-07-02 16:58:10|||||||||2
1625245100000|2021-07-02 16:58:20|||||||||1
1625245110000|2021-07-02 16:58:30|||||||||3
1625245120000|2021-07-02 16:58:40|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|12
1625245130000|2021-07-02 16:58:50|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|38
1625245140000|2021-07-02 16:59:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|94
1625245150000|2021-07-02 16:59:10|||||||||2
1625245170000|2021-07-02 16:59:30|||||||||7
1625245200000|2021-07-02 17:00:00|||||||||3
1625245220000|2021-07-02 17:00:20|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|16
1625245240000|2021-07-02 17:00:40|||||||||11
1625245250000|2021-07-02 17:00:50|||||||||19
1625245260000|2021-07-02 17:01:00|||||||||115
1625245270000|2021-07-02 17:01:10|||||||||60
1625245280000|2021-07-02 17:01:20|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|86
1625245290000|2021-07-02 17:01:30|||||||||7
1625245320000|2021-07-02 17:02:00|||||||||3
1625245330000|2021-07-02 17:02:10|||||||||1
1625245350000|2021-07-02 17:02:30|||||||||2
1625245360000|2021-07-02 17:02:40|||||||||1
1625245380000|2021-07-02 17:03:00|||||||||3
1625245390000|2021-07-02 17:03:10|||||||||1
1625245410000|2021-07-02 17:03:30|||||||||3
1625245430000|2021-07-02 17:03:50|||||||||7
1625245440000|2021-07-02 17:04:00|||||||||4
1625245460000|2021-07-02 17:04:20|||||||||29
1625245470000|2021-07-02 17:04:30|||||||||4
1625245480000|2021-07-02 17:04:40|||||||||4
1625245500000|2021-07-02 17:05:00|||||||||22
1625245530000|2021-07-02 17:05:30|||||||||2
1625245540000|2021-07-02 17:05:40|||||||||4
1625245560000|2021-07-02 17:06:00|||||||||5
1625245580000|2021-07-02 17:06:20|||||||||1
1625245590000|2021-07-02 17:06:30|||||||||24
1625245600000|2021-07-02 17:06:40|||||||||58
1625245610000|2021-07-02 17:06:50|||||||||3
1625245620000|2021-07-02 17:07:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1625245650000|2021-07-02 17:07:30|||||||||4
1625245670000|2021-07-02 17:07:50|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|8
1625245680000|2021-07-02 17:08:00|18.21|18.05|18.21|18.05|18.22|18.06|18.2|18.04|62
1625245690000|2021-07-02 17:08:10|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|28
1625245700000|2021-07-02 17:08:20|||||||||3
1625245730000|2021-07-02 17:08:50|||||||||6
1625245750000|2021-07-02 17:09:10|||||||||1
1625245770000|2021-07-02 17:09:30|||||||||3
1625245800000|2021-07-02 17:10:00|||||||||2
1625245830000|2021-07-02 17:10:30|||||||||1
1625245840000|2021-07-02 17:10:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|41
1625245870000|2021-07-02 17:11:10|||||||||15
1625245880000|2021-07-02 17:11:20|||||||||22
1625245890000|2021-07-02 17:11:30|||||||||2
1625245900000|2021-07-02 17:11:40|||||||||1
1625245910000|2021-07-02 17:11:50|||||||||2
1625245920000|2021-07-02 17:12:00|||||||||26
1625245930000|2021-07-02 17:12:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|101
1625245940000|2021-07-02 17:12:20|||||||||1
1625245950000|2021-07-02 17:12:30|||||||||3
1625245970000|2021-07-02 17:12:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1625245980000|2021-07-02 17:13:00|||||||||2
1625246000000|2021-07-02 17:13:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|107
1625246010000|2021-07-02 17:13:30|18.23|18.07|18.22|18.06|18.25|18.09|18.22|18.06|14
1625246040000|2021-07-02 17:14:00|||||||||3
1625246070000|2021-07-02 17:14:30|||||||||3
1625246080000|2021-07-02 17:14:40|||||||||2
1625246090000|2021-07-02 17:14:50|||||||||3
1625246100000|2021-07-02 17:15:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|74
1625246110000|2021-07-02 17:15:10|||||||||6
1625246120000|2021-07-02 17:15:20|||||||||148
1625246130000|2021-07-02 17:15:30|||||||||4
1625246160000|2021-07-02 17:16:00|||||||||4
1625246170000|2021-07-02 17:16:10|||||||||2
1625246180000|2021-07-02 17:16:20|||||||||2
1625246190000|2021-07-02 17:16:30|||||||||3
1625246200000|2021-07-02 17:16:40|||||||||1
1625246220000|2021-07-02 17:17:00|||||||||3
1625246250000|2021-07-02 17:17:30|||||||||2
1625246260000|2021-07-02 17:17:40|||||||||2
1625246280000|2021-07-02 17:18:00|||||||||4
1625246300000|2021-07-02 17:18:20|||||||||2
1625246310000|2021-07-02 17:18:30|||||||||3
1625246340000|2021-07-02 17:19:00|||||||||3
1625246360000|2021-07-02 17:19:20|||||||||2
1625246370000|2021-07-02 17:19:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|46
1625246380000|2021-07-02 17:19:40|||||||||1
1625246390000|2021-07-02 17:19:50|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|145
1625246400000|2021-07-02 17:20:00|18.27|18.11|18.3|18.14|18.3|18.14|18.25|18.09|32
1625246410000|2021-07-02 17:20:10|||||||||41
1625246430000|2021-07-02 17:20:30|||||||||2
1625246450000|2021-07-02 17:20:50|||||||||2
1625246480000|2021-07-02 17:21:20|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|248
1625246490000|2021-07-02 17:21:30|||||||||2
1625246500000|2021-07-02 17:21:40|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|160
1625246510000|2021-07-02 17:21:50|||||||||19
1625246550000|2021-07-02 17:22:30|||||||||3
1625246560000|2021-07-02 17:22:40|||||||||1
1625246570000|2021-07-02 17:22:50|||||||||87
1625246580000|2021-07-02 17:23:00|||||||||10
1625246590000|2021-07-02 17:23:10|||||||||1
1625246610000|2021-07-02 17:23:30|||||||||2
1625246620000|2021-07-02 17:23:40|||||||||21
1625246630000|2021-07-02 17:23:50|||||||||3
1625246640000|2021-07-02 17:24:00|||||||||3
1625246650000|2021-07-02 17:24:10|||||||||2
1625246660000|2021-07-02 17:24:20|18.22|18.06|18.22|18.06|18.25|18.09|18.22|18.06|138
1625246670000|2021-07-02 17:24:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|49
1625246680000|2021-07-02 17:24:40|||||||||10
1625246690000|2021-07-02 17:24:50|18.26|18.1|18.22|18.06|18.27|18.11|18.22|18.06|179
1625246700000|2021-07-02 17:25:00|||||||||2
1625246730000|2021-07-02 17:25:30|||||||||3
1625246740000|2021-07-02 17:25:40|||||||||50
1625246760000|2021-07-02 17:26:00|||||||||3
1625246780000|2021-07-02 17:26:20|||||||||180
1625246790000|2021-07-02 17:26:30|||||||||15
1625246800000|2021-07-02 17:26:40|||||||||10
1625246820000|2021-07-02 17:27:00|||||||||9
1625246830000|2021-07-02 17:27:10|||||||||5
1625246850000|2021-07-02 17:27:30|||||||||4
1625246870000|2021-07-02 17:27:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1625246880000|2021-07-02 17:28:00|||||||||2
1625246910000|2021-07-02 17:28:30|||||||||3
1625246930000|2021-07-02 17:28:50|||||||||10
1625246940000|2021-07-02 17:29:00|||||||||3
1625246960000|2021-07-02 17:29:20|||||||||21
1625246970000|2021-07-02 17:29:30|||||||||2
1625246990000|2021-07-02 17:29:50|||||||||3
1625247000000|2021-07-02 17:30:00|||||||||3
1625247010000|2021-07-02 17:30:10|||||||||18
1625247030000|2021-07-02 17:30:30|||||||||3
1625247040000|2021-07-02 17:30:40|||||||||1
1625247050000|2021-07-02 17:30:50|||||||||39
1625247070000|2021-07-02 17:31:10|||||||||1
1625247090000|2021-07-02 17:31:30|||||||||3
1625247120000|2021-07-02 17:32:00|||||||||3
1625247150000|2021-07-02 17:32:30|||||||||3
1625247180000|2021-07-02 17:33:00|||||||||4
1625247190000|2021-07-02 17:33:10|||||||||6
1625247210000|2021-07-02 17:33:30|||||||||3
1625247220000|2021-07-02 17:33:40|||||||||2
1625247240000|2021-07-02 17:34:00|||||||||2
1625247250000|2021-07-02 17:34:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|20
1625247260000|2021-07-02 17:34:20|||||||||6
1625247270000|2021-07-02 17:34:30|||||||||3
1625247290000|2021-07-02 17:34:50|||||||||1
1625247300000|2021-07-02 17:35:00|||||||||3
1625247330000|2021-07-02 17:35:30|||||||||2
1625247340000|2021-07-02 17:35:40|18.3|18.14|18.31|18.15|18.32|18.16|18.3|18.14|35
1625247350000|2021-07-02 17:35:50|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|60
1625247360000|2021-07-02 17:36:00|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|18
1625247370000|2021-07-02 17:36:10|||||||||2
1625247390000|2021-07-02 17:36:30|||||||||3
1625247420000|2021-07-02 17:37:00|||||||||2
1625247440000|2021-07-02 17:37:20|||||||||3
1625247450000|2021-07-02 17:37:30|||||||||4
1625247480000|2021-07-02 17:38:00|||||||||6
1625247490000|2021-07-02 17:38:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|42
1625247510000|2021-07-02 17:38:30|||||||||2
1625247520000|2021-07-02 17:38:40|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|0
1625247540000|2021-07-02 17:39:00|||||||||3
1625247550000|2021-07-02 17:39:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1625247560000|2021-07-02 17:39:20|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|5
1625247570000|2021-07-02 17:39:30|||||||||3
1625247580000|2021-07-02 17:39:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1625247600000|2021-07-02 17:40:00|||||||||3
1625247610000|2021-07-02 17:40:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|12
1625247620000|2021-07-02 17:40:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1625247630000|2021-07-02 17:40:30|||||||||2
1625247640000|2021-07-02 17:40:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1625247650000|2021-07-02 17:40:50|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1625247660000|2021-07-02 17:41:00|||||||||3
1625247670000|2021-07-02 17:41:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|41
1625247680000|2021-07-02 17:41:20|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|10
1625247690000|2021-07-02 17:41:30|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|4
1625247700000|2021-07-02 17:41:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1625247710000|2021-07-02 17:41:50|18.31|18.15|18.3|18.14|18.32|18.16|18.3|18.14|13
1625247720000|2021-07-02 17:42:00|||||||||3
1625247740000|2021-07-02 17:42:20|||||||||5
1625247750000|2021-07-02 17:42:30|||||||||3
1625247760000|2021-07-02 17:42:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|11
1625247770000|2021-07-02 17:42:50|||||||||20
1625247780000|2021-07-02 17:43:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|24
1625247790000|2021-07-02 17:43:10|||||||||6
1625247800000|2021-07-02 17:43:20|||||||||1
1625247810000|2021-07-02 17:43:30|||||||||17
1625247820000|2021-07-02 17:43:40|||||||||2
1625247830000|2021-07-02 17:43:50|||||||||3
1625247840000|2021-07-02 17:44:00|||||||||4
1625247860000|2021-07-02 17:44:20|||||||||1
1625247870000|2021-07-02 17:44:30|||||||||4
1625247880000|2021-07-02 17:44:40|||||||||2
1625247900000|2021-07-02 17:45:00|||||||||6
1625247910000|2021-07-02 17:45:10|||||||||2
1625247920000|2021-07-02 17:45:20|||||||||2
1625247930000|2021-07-02 17:45:30|||||||||9
1625247940000|2021-07-02 17:45:40|||||||||1173
1625247960000|2021-07-02 17:46:00|||||||||3
1625247970000|2021-07-02 17:46:10|||||||||31
1625247990000|2021-07-02 17:46:30|||||||||2
1625248010000|2021-07-02 17:46:50|||||||||13
1625248020000|2021-07-02 17:47:00|||||||||3
1625248040000|2021-07-02 17:47:20|||||||||5
1625248050000|2021-07-02 17:47:30|||||||||3
1625248070000|2021-07-02 17:47:50|||||||||3
1625248080000|2021-07-02 17:48:00|||||||||9
1625248100000|2021-07-02 17:48:20|||||||||5
1625248110000|2021-07-02 17:48:30|||||||||3
1625248130000|2021-07-02 17:48:50|||||||||3
1625248140000|2021-07-02 17:49:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|226
1625248150000|2021-07-02 17:49:10|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|55
1625248160000|2021-07-02 17:49:20|||||||||64
1625248170000|2021-07-02 17:49:30|||||||||3
1625248200000|2021-07-02 17:50:00|||||||||12
1625248210000|2021-07-02 17:50:10|||||||||13
1625248220000|2021-07-02 17:50:20|||||||||7
1625248250000|2021-07-02 17:50:50|||||||||2
1625248260000|2021-07-02 17:51:00|||||||||2
1625248270000|2021-07-02 17:51:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1625248290000|2021-07-02 17:51:30|||||||||3
1625248320000|2021-07-02 17:52:00|||||||||5
1625248350000|2021-07-02 17:52:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|90
1625248360000|2021-07-02 17:52:40|||||||||28
1625248380000|2021-07-02 17:53:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|116
1625248390000|2021-07-02 17:53:10|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|11
1625248400000|2021-07-02 17:53:20|||||||||20
1625248410000|2021-07-02 17:53:30|||||||||4
1625248430000|2021-07-02 17:53:50|||||||||14
1625248440000|2021-07-02 17:54:00|||||||||2
1625248450000|2021-07-02 17:54:10|||||||||1
1625248460000|2021-07-02 17:54:20|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|0
1625248470000|2021-07-02 17:54:30|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|24
1625248480000|2021-07-02 17:54:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|16
1625248490000|2021-07-02 17:54:50|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|6
1625248500000|2021-07-02 17:55:00|||||||||5
1625248510000|2021-07-02 17:55:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1625248520000|2021-07-02 17:55:20|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1625248530000|2021-07-02 17:55:30|||||||||3
1625248540000|2021-07-02 17:55:40|||||||||4
1625248560000|2021-07-02 17:56:00|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|45
1625248570000|2021-07-02 17:56:10|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|20
1625248580000|2021-07-02 17:56:20|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|9
1625248590000|2021-07-02 17:56:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|19
1625248600000|2021-07-02 17:56:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1625248610000|2021-07-02 17:56:50|18.37|18.21|18.38|18.22|18.4|18.24|18.37|18.21|12
1625248620000|2021-07-02 17:57:00|||||||||14
1625248630000|2021-07-02 17:57:10|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|95
1625248640000|2021-07-02 17:57:20|||||||||13
1625248650000|2021-07-02 17:57:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|21
1625248660000|2021-07-02 17:57:40|||||||||4
1625248680000|2021-07-02 17:58:00|||||||||3
1625248710000|2021-07-02 17:58:30|||||||||2
1625248720000|2021-07-02 17:58:40|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|6
1625248730000|2021-07-02 17:58:50|||||||||2
1625248740000|2021-07-02 17:59:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|29
1625248750000|2021-07-02 17:59:10|||||||||43
1625248760000|2021-07-02 17:59:20|||||||||7
1625248770000|2021-07-02 17:59:30|||||||||3
1625248800000|2021-07-02 18:00:00|||||||||51
1625248830000|2021-07-02 18:00:30|||||||||2
1625248840000|2021-07-02 18:00:40|||||||||20
1625248860000|2021-07-02 18:01:00|||||||||4
1625248890000|2021-07-02 18:01:30|||||||||2
1625248920000|2021-07-02 18:02:00|||||||||4
1625248940000|2021-07-02 18:02:20|||||||||13
1625248950000|2021-07-02 18:02:30|||||||||5
1625248980000|2021-07-02 18:03:00|||||||||267
1625248990000|2021-07-02 18:03:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|30
1625249000000|2021-07-02 18:03:20|||||||||1
1625249010000|2021-07-02 18:03:30|||||||||3
1625249020000|2021-07-02 18:03:40|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|111
1625249030000|2021-07-02 18:03:50|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|0
1625249040000|2021-07-02 18:04:00|||||||||3
1625249070000|2021-07-02 18:04:30|||||||||5
1625249100000|2021-07-02 18:05:00|||||||||3
1625249110000|2021-07-02 18:05:10|||||||||52
1625249120000|2021-07-02 18:05:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|15
1625249130000|2021-07-02 18:05:30|||||||||3
1625249150000|2021-07-02 18:05:50|||||||||8
1625249160000|2021-07-02 18:06:00|||||||||6
1625249170000|2021-07-02 18:06:10|||||||||8
1625249180000|2021-07-02 18:06:20|||||||||1
1625249190000|2021-07-02 18:06:30|||||||||3
1625249210000|2021-07-02 18:06:50|||||||||11
1625249220000|2021-07-02 18:07:00|||||||||1
1625249230000|2021-07-02 18:07:10|18.37|18.21|18.38|18.22|18.4|18.24|18.37|18.21|124
1625249240000|2021-07-02 18:07:20|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|16
1625249250000|2021-07-02 18:07:30|||||||||6
1625249260000|2021-07-02 18:07:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1625249270000|2021-07-02 18:07:50|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|7
1625249280000|2021-07-02 18:08:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1625249290000|2021-07-02 18:08:10|||||||||9
1625249310000|2021-07-02 18:08:30|||||||||4
1625249320000|2021-07-02 18:08:40|||||||||22
1625249330000|2021-07-02 18:08:50|||||||||1
1625249340000|2021-07-02 18:09:00|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|4
1625249350000|2021-07-02 18:09:10|||||||||45
1625249360000|2021-07-02 18:09:20|||||||||1
1625249370000|2021-07-02 18:09:30|||||||||8
1625249380000|2021-07-02 18:09:40|||||||||5
1625249400000|2021-07-02 18:10:00|||||||||4
1625249410000|2021-07-02 18:10:10|||||||||35
1625249420000|2021-07-02 18:10:20|||||||||14
1625249430000|2021-07-02 18:10:30|||||||||3
1625249450000|2021-07-02 18:10:50|||||||||11
1625249460000|2021-07-02 18:11:00|||||||||3
1625249470000|2021-07-02 18:11:10|||||||||1
1625249490000|2021-07-02 18:11:30|||||||||4
1625249500000|2021-07-02 18:11:40|||||||||3
1625249520000|2021-07-02 18:12:00|||||||||2
1625249530000|2021-07-02 18:12:10|||||||||1
1625249540000|2021-07-02 18:12:20|||||||||1
1625249550000|2021-07-02 18:12:30|||||||||3
1625249560000|2021-07-02 18:12:40|||||||||2
1625249570000|2021-07-02 18:12:50|18.36|18.2|18.32|18.16|18.37|18.21|18.32|18.16|85
1625249580000|2021-07-02 18:13:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|55
1625249590000|2021-07-02 18:13:10|18.35|18.19|18.32|18.16|18.36|18.2|18.32|18.16|57
1625249600000|2021-07-02 18:13:20|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|7
1625249610000|2021-07-02 18:13:30|18.35|18.19|18.36|18.2|18.36|18.2|18.33|18.17|4
1625249620000|2021-07-02 18:13:40|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|0
1625249630000|2021-07-02 18:13:50|18.32|18.16|18.35|18.19|18.37|18.21|18.32|18.16|20
1625249640000|2021-07-02 18:14:00|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|10
1625249650000|2021-07-02 18:14:10|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1625249660000|2021-07-02 18:14:20|18.36|18.2|18.36|18.2|18.37|18.21|18.35|18.19|18
1625249670000|2021-07-02 18:14:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1625249680000|2021-07-02 18:14:40|||||||||1
1625249700000|2021-07-02 18:15:00|||||||||2
1625249720000|2021-07-02 18:15:20|||||||||1
1625249730000|2021-07-02 18:15:30|||||||||2
1625249750000|2021-07-02 18:15:50|||||||||1
1625249760000|2021-07-02 18:16:00|||||||||2
1625249780000|2021-07-02 18:16:20|||||||||1
1625249790000|2021-07-02 18:16:30|||||||||3
1625249810000|2021-07-02 18:16:50|||||||||3
1625249820000|2021-07-02 18:17:00|||||||||4
1625249850000|2021-07-02 18:17:30|||||||||3
1625249860000|2021-07-02 18:17:40|||||||||1
1625249880000|2021-07-02 18:18:00|||||||||2
1625249890000|2021-07-02 18:18:10|||||||||1
1625249910000|2021-07-02 18:18:30|||||||||3
1625249930000|2021-07-02 18:18:50|||||||||1
1625249940000|2021-07-02 18:19:00|||||||||9
1625249960000|2021-07-02 18:19:20|||||||||1
1625249970000|2021-07-02 18:19:30|||||||||2
1625250000000|2021-07-02 18:20:00|||||||||3
1625250030000|2021-07-02 18:20:30|||||||||3
1625250050000|2021-07-02 18:20:50|||||||||4
1625250060000|2021-07-02 18:21:00|||||||||4
1625250070000|2021-07-02 18:21:10|||||||||52
1625250090000|2021-07-02 18:21:30|||||||||4
1625250120000|2021-07-02 18:22:00|||||||||7
1625250150000|2021-07-02 18:22:30|||||||||4
1625250160000|2021-07-02 18:22:40|||||||||12
1625250170000|2021-07-02 18:22:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|25
1625250180000|2021-07-02 18:23:00|||||||||18
1625250200000|2021-07-02 18:23:20|||||||||4
1625250210000|2021-07-02 18:23:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|8
1625250220000|2021-07-02 18:23:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1625250230000|2021-07-02 18:23:50|||||||||1
1625250240000|2021-07-02 18:24:00|||||||||2
1625250270000|2021-07-02 18:24:30|||||||||3
1625250280000|2021-07-02 18:24:40|||||||||11
1625250300000|2021-07-02 18:25:00|||||||||10
1625250310000|2021-07-02 18:25:10|||||||||1
1625250330000|2021-07-02 18:25:30|||||||||2
1625250360000|2021-07-02 18:26:00|||||||||3
1625250390000|2021-07-02 18:26:30|||||||||3
1625250420000|2021-07-02 18:27:00|||||||||2
1625250440000|2021-07-02 18:27:20|||||||||10
1625250450000|2021-07-02 18:27:30|||||||||52
1625250470000|2021-07-02 18:27:50|||||||||126
1625250480000|2021-07-02 18:28:00|||||||||5
1625250490000|2021-07-02 18:28:10|||||||||2
1625250510000|2021-07-02 18:28:30|||||||||2
1625250540000|2021-07-02 18:29:00|||||||||3
1625250560000|2021-07-02 18:29:20|||||||||3
1625250570000|2021-07-02 18:29:30|||||||||35
1625250600000|2021-07-02 18:30:00|||||||||3
1625250630000|2021-07-02 18:30:30|||||||||4
1625250660000|2021-07-02 18:31:00|||||||||3
1625250690000|2021-07-02 18:31:30|||||||||3
1625250700000|2021-07-02 18:31:40|||||||||3
1625250720000|2021-07-02 18:32:00|||||||||3
1625250730000|2021-07-02 18:32:10|||||||||3
1625250750000|2021-07-02 18:32:30|||||||||3
1625250770000|2021-07-02 18:32:50|||||||||1
1625250780000|2021-07-02 18:33:00|||||||||2
1625250790000|2021-07-02 18:33:10|||||||||4
1625250800000|2021-07-02 18:33:20|||||||||2
1625250810000|2021-07-02 18:33:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|32
1625250820000|2021-07-02 18:33:40|||||||||8
1625250830000|2021-07-02 18:33:50|||||||||1
1625250840000|2021-07-02 18:34:00|||||||||23
1625250860000|2021-07-02 18:34:20|||||||||7
1625250870000|2021-07-02 18:34:30|||||||||3
1625250880000|2021-07-02 18:34:40|||||||||1
1625250890000|2021-07-02 18:34:50|||||||||3
1625250900000|2021-07-02 18:35:00|||||||||3
1625250920000|2021-07-02 18:35:20|||||||||4
1625250930000|2021-07-02 18:35:30|||||||||3
1625250950000|2021-07-02 18:35:50|||||||||11
1625250960000|2021-07-02 18:36:00|||||||||2
1625250980000|2021-07-02 18:36:20|||||||||1
1625250990000|2021-07-02 18:36:30|||||||||3
1625251010000|2021-07-02 18:36:50|||||||||1
1625251020000|2021-07-02 18:37:00|||||||||3
1625251030000|2021-07-02 18:37:10|||||||||4
1625251050000|2021-07-02 18:37:30|||||||||2
1625251080000|2021-07-02 18:38:00|||||||||4
1625251090000|2021-07-02 18:38:10|||||||||1
1625251110000|2021-07-02 18:38:30|||||||||5
1625251120000|2021-07-02 18:38:40|||||||||1
1625251130000|2021-07-02 18:38:50|||||||||1
1625251140000|2021-07-02 18:39:00|||||||||2
1625251150000|2021-07-02 18:39:10|||||||||1
1625251160000|2021-07-02 18:39:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|61
1625251170000|2021-07-02 18:39:30|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|22
1625251190000|2021-07-02 18:39:50|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|5
1625251200000|2021-07-02 18:40:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|61
1625251210000|2021-07-02 18:40:10|||||||||7
1625251220000|2021-07-02 18:40:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|38
1625251230000|2021-07-02 18:40:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|22
1625251250000|2021-07-02 18:40:50|||||||||1
1625251260000|2021-07-02 18:41:00|||||||||3
1625251270000|2021-07-02 18:41:10|||||||||3
1625251290000|2021-07-02 18:41:30|||||||||3
1625251300000|2021-07-02 18:41:40|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|25
1625251320000|2021-07-02 18:42:00|||||||||14
1625251330000|2021-07-02 18:42:10|||||||||5
1625251340000|2021-07-02 18:42:20|||||||||50
1625251360000|2021-07-02 18:42:40|||||||||6
1625251380000|2021-07-02 18:43:00|||||||||3
1625251390000|2021-07-02 18:43:10|||||||||1
1625251400000|2021-07-02 18:43:20|||||||||60
1625251410000|2021-07-02 18:43:30|||||||||62
1625251420000|2021-07-02 18:43:40|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|37
1625251430000|2021-07-02 18:43:50|||||||||13
1625251440000|2021-07-02 18:44:00|||||||||3
1625251470000|2021-07-02 18:44:30|||||||||3
1625251480000|2021-07-02 18:44:40|||||||||14
1625251490000|2021-07-02 18:44:50|||||||||1
1625251500000|2021-07-02 18:45:00|||||||||2
1625251530000|2021-07-02 18:45:30|||||||||16
1625251540000|2021-07-02 18:45:40|||||||||9
1625251550000|2021-07-02 18:45:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|104
1625251560000|2021-07-02 18:46:00|||||||||15
1625251570000|2021-07-02 18:46:10|||||||||10
1625251580000|2021-07-02 18:46:20|||||||||15
1625251590000|2021-07-02 18:46:30|18.51|18.35|18.5|18.34|18.52|18.36|18.5|18.34|26
1625251600000|2021-07-02 18:46:40|||||||||5
1625251610000|2021-07-02 18:46:50|||||||||16
1625251620000|2021-07-02 18:47:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|28
1625251630000|2021-07-02 18:47:10|||||||||6
1625251640000|2021-07-02 18:47:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|27
1625251650000|2021-07-02 18:47:30|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|6
1625251660000|2021-07-02 18:47:40|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|22
1625251670000|2021-07-02 18:47:50|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|9
1625251680000|2021-07-02 18:48:00|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|15
1625251690000|2021-07-02 18:48:10|||||||||17
1625251700000|2021-07-02 18:48:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1625251710000|2021-07-02 18:48:30|||||||||4
1625251720000|2021-07-02 18:48:40|||||||||2
1625251740000|2021-07-02 18:49:00|||||||||6
1625251760000|2021-07-02 18:49:20|||||||||22
1625251770000|2021-07-02 18:49:30|||||||||4
1625251780000|2021-07-02 18:49:40|||||||||13
1625251790000|2021-07-02 18:49:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|138
1625251800000|2021-07-02 18:50:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|11
1625251810000|2021-07-02 18:50:10|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|3
1625251820000|2021-07-02 18:50:20|||||||||1
1625251830000|2021-07-02 18:50:30|||||||||3
1625251850000|2021-07-02 18:50:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1625251860000|2021-07-02 18:51:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|13
1625251870000|2021-07-02 18:51:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1625251890000|2021-07-02 18:51:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1625251920000|2021-07-02 18:52:00|||||||||6
1625251940000|2021-07-02 18:52:20|||||||||5
1625251950000|2021-07-02 18:52:30|||||||||2
1625251960000|2021-07-02 18:52:40|||||||||7
1625251980000|2021-07-02 18:53:00|||||||||7
1625251990000|2021-07-02 18:53:10|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|48
1625252000000|2021-07-02 18:53:20|18.41|18.25|18.44|18.28|18.44|18.28|18.4|18.24|5
1625252010000|2021-07-02 18:53:30|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|34
1625252040000|2021-07-02 18:54:00|||||||||2
1625252070000|2021-07-02 18:54:30|||||||||7
1625252080000|2021-07-02 18:54:40|||||||||1
1625252090000|2021-07-02 18:54:50|||||||||2
1625252100000|2021-07-02 18:55:00|||||||||3
1625252110000|2021-07-02 18:55:10|||||||||7
1625252130000|2021-07-02 18:55:30|||||||||2
1625252140000|2021-07-02 18:55:40|||||||||3
1625252150000|2021-07-02 18:55:50|||||||||11
1625252160000|2021-07-02 18:56:00|||||||||98
1625252170000|2021-07-02 18:56:10|||||||||45
1625252190000|2021-07-02 18:56:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|29
1625252200000|2021-07-02 18:56:40|||||||||9
1625252210000|2021-07-02 18:56:50|||||||||5
1625252220000|2021-07-02 18:57:00|||||||||4
1625252230000|2021-07-02 18:57:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1625252250000|2021-07-02 18:57:30|||||||||4
1625252270000|2021-07-02 18:57:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|85
1625252280000|2021-07-02 18:58:00|||||||||7
1625252300000|2021-07-02 18:58:20|||||||||1
1625252310000|2021-07-02 18:58:30|||||||||6
1625252320000|2021-07-02 18:58:40|||||||||1
1625252340000|2021-07-02 18:59:00|||||||||31
1625252350000|2021-07-02 18:59:10|||||||||29
1625252360000|2021-07-02 18:59:20|||||||||1
1625252370000|2021-07-02 18:59:30|||||||||5
1625252400000|2021-07-02 19:00:00|||||||||3
1625252420000|2021-07-02 19:00:20|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|187
1625252430000|2021-07-02 19:00:30|||||||||1
1625252450000|2021-07-02 19:00:50|||||||||33
1625252460000|2021-07-02 19:01:00|||||||||20
1625252470000|2021-07-02 19:01:10|||||||||30
1625252480000|2021-07-02 19:01:20|||||||||7
1625252490000|2021-07-02 19:01:30|||||||||16
1625252510000|2021-07-02 19:01:50|||||||||3
1625252520000|2021-07-02 19:02:00|||||||||3
1625252530000|2021-07-02 19:02:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|10
1625252540000|2021-07-02 19:02:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|10
1625252550000|2021-07-02 19:02:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|4
1625252560000|2021-07-02 19:02:40|||||||||1
1625252580000|2021-07-02 19:03:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|6
1625252590000|2021-07-02 19:03:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1625252600000|2021-07-02 19:03:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|57
1625252610000|2021-07-02 19:03:30|||||||||8
1625252620000|2021-07-02 19:03:40|||||||||2
1625252630000|2021-07-02 19:03:50|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|6
1625252640000|2021-07-02 19:04:00|||||||||11
1625252650000|2021-07-02 19:04:10|||||||||6
1625252660000|2021-07-02 19:04:20|||||||||6
1625252670000|2021-07-02 19:04:30|||||||||7
1625252680000|2021-07-02 19:04:40|||||||||11
1625252690000|2021-07-02 19:04:50|||||||||3
1625252700000|2021-07-02 19:05:00|||||||||8
1625252730000|2021-07-02 19:05:30|||||||||10
1625252750000|2021-07-02 19:05:50|||||||||3
1625252760000|2021-07-02 19:06:00|||||||||3
1625252770000|2021-07-02 19:06:10|||||||||2
1625252780000|2021-07-02 19:06:20|||||||||9
1625252790000|2021-07-02 19:06:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|9
1625252800000|2021-07-02 19:06:40|||||||||16
1625252810000|2021-07-02 19:06:50|||||||||2
1625252820000|2021-07-02 19:07:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|18
1625252830000|2021-07-02 19:07:10|18.44|18.28|18.45|18.29|18.45|18.29|18.42|18.26|11
1625252840000|2021-07-02 19:07:20|18.44|18.28|18.44|18.28|18.45|18.29|18.42|18.26|18
1625252850000|2021-07-02 19:07:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|11
1625252880000|2021-07-02 19:08:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|13
1625252890000|2021-07-02 19:08:10|||||||||1
1625252900000|2021-07-02 19:08:20|||||||||18
1625252910000|2021-07-02 19:08:30|||||||||22
1625252920000|2021-07-02 19:08:40|||||||||4
1625252930000|2021-07-02 19:08:50|||||||||21
1625252940000|2021-07-02 19:09:00|||||||||20
1625252950000|2021-07-02 19:09:10|||||||||2
1625252970000|2021-07-02 19:09:30|||||||||3
1625252980000|2021-07-02 19:09:40|||||||||6
1625252990000|2021-07-02 19:09:50|||||||||8
1625253000000|2021-07-02 19:10:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1625253010000|2021-07-02 19:10:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|37
1625253020000|2021-07-02 19:10:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|10
1625253030000|2021-07-02 19:10:30|||||||||3
1625253040000|2021-07-02 19:10:40|||||||||7
1625253050000|2021-07-02 19:10:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|11
1625253060000|2021-07-02 19:11:00|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|3
1625253070000|2021-07-02 19:11:10|||||||||1
1625253080000|2021-07-02 19:11:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1625253090000|2021-07-02 19:11:30|||||||||5
1625253110000|2021-07-02 19:11:50|||||||||4
1625253120000|2021-07-02 19:12:00|||||||||10
1625253140000|2021-07-02 19:12:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|119
1625253150000|2021-07-02 19:12:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|34
1625253160000|2021-07-02 19:12:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|17
1625253170000|2021-07-02 19:12:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|35
1625253180000|2021-07-02 19:13:00|18.53|18.37|18.54|18.38|18.55|18.39|18.53|18.37|79
1625253190000|2021-07-02 19:13:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|16
1625253200000|2021-07-02 19:13:20|||||||||3
1625253210000|2021-07-02 19:13:30|||||||||15
1625253220000|2021-07-02 19:13:40|||||||||4
1625253230000|2021-07-02 19:13:50|||||||||4
1625253240000|2021-07-02 19:14:00|18.51|18.35|18.5|18.34|18.53|18.37|18.5|18.34|4
1625253250000|2021-07-02 19:14:10|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|2
1625253270000|2021-07-02 19:14:30|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|3
1625253280000|2021-07-02 19:14:40|||||||||1
1625253290000|2021-07-02 19:14:50|||||||||4
1625253300000|2021-07-02 19:15:00|||||||||3
1625253310000|2021-07-02 19:15:10|||||||||3
1625253330000|2021-07-02 19:15:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1625253340000|2021-07-02 19:15:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|8
1625253350000|2021-07-02 19:15:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1625253360000|2021-07-02 19:16:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|7
1625253370000|2021-07-02 19:16:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|12
1625253390000|2021-07-02 19:16:30|||||||||91
1625253410000|2021-07-02 19:16:50|||||||||2
1625253420000|2021-07-02 19:17:00|||||||||4
1625253450000|2021-07-02 19:17:30|||||||||5
1625253460000|2021-07-02 19:17:40|||||||||14
1625253480000|2021-07-02 19:18:00|||||||||2
1625253490000|2021-07-02 19:18:10|||||||||2
1625253500000|2021-07-02 19:18:20|||||||||2
1625253520000|2021-07-02 19:18:40|||||||||4
1625253530000|2021-07-02 19:18:50|||||||||1
1625253540000|2021-07-02 19:19:00|||||||||1
1625253550000|2021-07-02 19:19:10|||||||||8
1625253570000|2021-07-02 19:19:30|||||||||1
1625253580000|2021-07-02 19:19:40|||||||||3
1625253590000|2021-07-02 19:19:50|||||||||6
1625253610000|2021-07-02 19:20:10|||||||||3
1625253630000|2021-07-02 19:20:30|||||||||5
1625253640000|2021-07-02 19:20:40|||||||||19
1625253650000|2021-07-02 19:20:50|||||||||3
1625253670000|2021-07-02 19:21:10|||||||||14
1625253690000|2021-07-02 19:21:30|||||||||3
1625253700000|2021-07-02 19:21:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1625253710000|2021-07-02 19:21:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1625253720000|2021-07-02 19:22:00|18.59|18.43|18.6|18.44|18.6|18.44|18.56|18.4|44
1625253730000|2021-07-02 19:22:10|||||||||5
1625253740000|2021-07-02 19:22:20|18.55|18.39|18.55|18.39|18.6|18.44|18.55|18.39|28
1625253750000|2021-07-02 19:22:30|18.56|18.4|18.55|18.39|18.58|18.42|18.55|18.39|0
1625253760000|2021-07-02 19:22:40|||||||||2
1625253770000|2021-07-02 19:22:50|||||||||9
1625253790000|2021-07-02 19:23:10|||||||||5
1625253810000|2021-07-02 19:23:30|||||||||3
1625253820000|2021-07-02 19:23:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|26
1625253830000|2021-07-02 19:23:50|||||||||5
1625253840000|2021-07-02 19:24:00|||||||||2
1625253850000|2021-07-02 19:24:10|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|22
1625253860000|2021-07-02 19:24:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625253880000|2021-07-02 19:24:40|||||||||15
1625253910000|2021-07-02 19:25:10|||||||||8
1625253940000|2021-07-02 19:25:40|||||||||6
1625253960000|2021-07-02 19:26:00|||||||||4
1625253970000|2021-07-02 19:26:10|||||||||3
1625253980000|2021-07-02 19:26:20|||||||||7
1625254000000|2021-07-02 19:26:40|||||||||3
1625254020000|2021-07-02 19:27:00|||||||||4
1625254030000|2021-07-02 19:27:10|||||||||4
1625254040000|2021-07-02 19:27:20|||||||||40
1625254050000|2021-07-02 19:27:30|||||||||13
1625254060000|2021-07-02 19:27:40|||||||||3
1625254080000|2021-07-02 19:28:00|||||||||19
1625254090000|2021-07-02 19:28:10|||||||||3
1625254100000|2021-07-02 19:28:20|||||||||2
1625254110000|2021-07-02 19:28:30|||||||||1
1625254120000|2021-07-02 19:28:40|||||||||2
1625254130000|2021-07-02 19:28:50|||||||||2
1625254150000|2021-07-02 19:29:10|||||||||21
1625254160000|2021-07-02 19:29:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|23
1625254180000|2021-07-02 19:29:40|||||||||4
1625254190000|2021-07-02 19:29:50|||||||||20
1625254200000|2021-07-02 19:30:00|||||||||2
1625254210000|2021-07-02 19:30:10|||||||||2
1625254220000|2021-07-02 19:30:20|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|319
1625254230000|2021-07-02 19:30:30|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|155
1625254240000|2021-07-02 19:30:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|25
1625254250000|2021-07-02 19:30:50|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|133
1625254270000|2021-07-02 19:31:10|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|17
1625254280000|2021-07-02 19:31:20|||||||||37
1625254290000|2021-07-02 19:31:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|55
1625254300000|2021-07-02 19:31:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1625254330000|2021-07-02 19:32:10|||||||||12
1625254340000|2021-07-02 19:32:20|||||||||1
1625254350000|2021-07-02 19:32:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|25
1625254360000|2021-07-02 19:32:40|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|19
1625254380000|2021-07-02 19:33:00|||||||||7
1625254390000|2021-07-02 19:33:10|||||||||5
1625254420000|2021-07-02 19:33:40|||||||||13
1625254430000|2021-07-02 19:33:50|||||||||7
1625254440000|2021-07-02 19:34:00|||||||||1
1625254450000|2021-07-02 19:34:10|||||||||14
1625254460000|2021-07-02 19:34:20|||||||||4
1625254470000|2021-07-02 19:34:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|69
1625254480000|2021-07-02 19:34:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625254490000|2021-07-02 19:34:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1625254500000|2021-07-02 19:35:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|32
1625254510000|2021-07-02 19:35:10|||||||||3
1625254520000|2021-07-02 19:35:20|||||||||3
1625254530000|2021-07-02 19:35:30|||||||||24
1625254540000|2021-07-02 19:35:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|25
1625254550000|2021-07-02 19:35:50|||||||||8
1625254560000|2021-07-02 19:36:00|||||||||3
1625254580000|2021-07-02 19:36:20|||||||||2
1625254590000|2021-07-02 19:36:30|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|3
1625254600000|2021-07-02 19:36:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|4
1625254610000|2021-07-02 19:36:50|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|11
1625254620000|2021-07-02 19:37:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|44
1625254630000|2021-07-02 19:37:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|14
1625254650000|2021-07-02 19:37:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|48
1625254660000|2021-07-02 19:37:40|||||||||6
1625254670000|2021-07-02 19:37:50|||||||||3
1625254680000|2021-07-02 19:38:00|||||||||3
1625254690000|2021-07-02 19:38:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|81
1625254700000|2021-07-02 19:38:20|18.66|18.5|18.65|18.49|18.68|18.52|18.65|18.49|7
1625254710000|2021-07-02 19:38:30|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|8
1625254720000|2021-07-02 19:38:40|||||||||5
1625254730000|2021-07-02 19:38:50|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|40
1625254740000|2021-07-02 19:39:00|18.65|18.49|18.65|18.49|18.68|18.52|18.65|18.49|29
1625254750000|2021-07-02 19:39:10|||||||||1
1625254760000|2021-07-02 19:39:20|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|18
1625254770000|2021-07-02 19:39:30|||||||||5
1625254780000|2021-07-02 19:39:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|22
1625254790000|2021-07-02 19:39:50|||||||||14
1625254800000|2021-07-02 19:40:00|||||||||3
1625254810000|2021-07-02 19:40:10|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|57
1625254820000|2021-07-02 19:40:20|18.66|18.5|18.68|18.52|18.68|18.52|18.65|18.49|3
1625254840000|2021-07-02 19:40:40|||||||||2
1625254850000|2021-07-02 19:40:50|||||||||6
1625254860000|2021-07-02 19:41:00|||||||||20
1625254870000|2021-07-02 19:41:10|||||||||5
1625254880000|2021-07-02 19:41:20|||||||||6
1625254900000|2021-07-02 19:41:40|||||||||8
1625254930000|2021-07-02 19:42:10|||||||||21
1625254950000|2021-07-02 19:42:30|||||||||14
1625254960000|2021-07-02 19:42:40|||||||||7
1625254990000|2021-07-02 19:43:10|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|61
1625255000000|2021-07-02 19:43:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|39
1625255020000|2021-07-02 19:43:40|||||||||4
1625255040000|2021-07-02 19:44:00|||||||||7
1625255050000|2021-07-02 19:44:10|||||||||1
1625255060000|2021-07-02 19:44:20|||||||||6
1625255070000|2021-07-02 19:44:30|||||||||4
1625255080000|2021-07-02 19:44:40|||||||||3
1625255090000|2021-07-02 19:44:50|||||||||7
1625255100000|2021-07-02 19:45:00|||||||||27
1625255110000|2021-07-02 19:45:10|||||||||50
1625255130000|2021-07-02 19:45:30|||||||||5
1625255140000|2021-07-02 19:45:40|||||||||5
1625255170000|2021-07-02 19:46:10|||||||||3
1625255180000|2021-07-02 19:46:20|||||||||1
1625255200000|2021-07-02 19:46:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|16
1625255220000|2021-07-02 19:47:00|||||||||10
1625255260000|2021-07-02 19:47:40|||||||||3
1625255280000|2021-07-02 19:48:00|||||||||2
1625255290000|2021-07-02 19:48:10|||||||||11
1625255300000|2021-07-02 19:48:20|||||||||9
1625255310000|2021-07-02 19:48:30|||||||||2
1625255320000|2021-07-02 19:48:40|||||||||3
1625255330000|2021-07-02 19:48:50|||||||||1
1625255340000|2021-07-02 19:49:00|||||||||4
1625255350000|2021-07-02 19:49:10|||||||||3
1625255360000|2021-07-02 19:49:20|||||||||16
1625255370000|2021-07-02 19:49:30|||||||||27
1625255380000|2021-07-02 19:49:40|||||||||52
1625255390000|2021-07-02 19:49:50|||||||||74
1625255400000|2021-07-02 19:50:00|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|81
1625255410000|2021-07-02 19:50:10|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|21
1625255420000|2021-07-02 19:50:20|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|46
1625255430000|2021-07-02 19:50:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|26
1625255440000|2021-07-02 19:50:40|||||||||9
1625255450000|2021-07-02 19:50:50|||||||||6
1625255460000|2021-07-02 19:51:00|||||||||3
1625255470000|2021-07-02 19:51:10|||||||||24
1625255490000|2021-07-02 19:51:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1625255500000|2021-07-02 19:51:40|||||||||10
1625255510000|2021-07-02 19:51:50|||||||||30
1625255530000|2021-07-02 19:52:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1625255540000|2021-07-02 19:52:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1625255550000|2021-07-02 19:52:30|||||||||108
1625255560000|2021-07-02 19:52:40|18.58|18.42|18.56|18.4|18.58|18.42|18.55|18.39|31
1625255570000|2021-07-02 19:52:50|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|8
1625255590000|2021-07-02 19:53:10|||||||||2
1625255600000|2021-07-02 19:53:20|||||||||8
1625255610000|2021-07-02 19:53:30|||||||||7
1625255620000|2021-07-02 19:53:40|||||||||3
1625255640000|2021-07-02 19:54:00|||||||||2
1625255650000|2021-07-02 19:54:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|3
1625255660000|2021-07-02 19:54:20|||||||||14
1625255670000|2021-07-02 19:54:30|||||||||7
1625255680000|2021-07-02 19:54:40|||||||||3
1625255710000|2021-07-02 19:55:10|||||||||12
1625255720000|2021-07-02 19:55:20|||||||||13
1625255730000|2021-07-02 19:55:30|||||||||2
1625255740000|2021-07-02 19:55:40|||||||||49
1625255750000|2021-07-02 19:55:50|||||||||31
1625255770000|2021-07-02 19:56:10|||||||||214
1625255780000|2021-07-02 19:56:20|||||||||26
1625255790000|2021-07-02 19:56:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|147
1625255800000|2021-07-02 19:56:40|||||||||71
1625255810000|2021-07-02 19:56:50|||||||||78
1625255820000|2021-07-02 19:57:00|||||||||6
1625255830000|2021-07-02 19:57:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|85
1625255840000|2021-07-02 19:57:20|18.54|18.38|18.53|18.37|18.55|18.39|18.53|18.37|95
1625255850000|2021-07-02 19:57:30|||||||||3
1625255860000|2021-07-02 19:57:40|||||||||16
1625255870000|2021-07-02 19:57:50|||||||||4
1625255880000|2021-07-02 19:58:00|||||||||5
1625255890000|2021-07-02 19:58:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|40
1625255900000|2021-07-02 19:58:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|96
1625255910000|2021-07-02 19:58:30|||||||||4
1625255920000|2021-07-02 19:58:40|||||||||53
1625255930000|2021-07-02 19:58:50|||||||||68
1625255940000|2021-07-02 19:59:00|||||||||20
1625255950000|2021-07-02 19:59:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|238
1625255960000|2021-07-02 19:59:20|18.56|18.4|18.58|18.42|18.6|18.44|18.55|18.39|99
1625255970000|2021-07-02 19:59:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|27
1625255980000|2021-07-02 19:59:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|89
1625255990000|2021-07-02 19:59:50|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|184
1625256000000|2021-07-02 20:00:00|||||||||50
1625256010000|2021-07-02 20:00:10|||||||||4
1625256020000|2021-07-02 20:00:20|||||||||148
1625256030000|2021-07-02 20:00:30|||||||||76
1625256040000|2021-07-02 20:00:40|||||||||9
1625256050000|2021-07-02 20:00:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|158
1625256060000|2021-07-02 20:01:00|||||||||2
1625256070000|2021-07-02 20:01:10|||||||||1
1625256080000|2021-07-02 20:01:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|174
1625256090000|2021-07-02 20:01:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|103
1625256100000|2021-07-02 20:01:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|98
1625256110000|2021-07-02 20:01:50|||||||||110
1625256120000|2021-07-02 20:02:00|||||||||2
1625256130000|2021-07-02 20:02:10|||||||||2
1625256140000|2021-07-02 20:02:20|||||||||11
1625256150000|2021-07-02 20:02:30|||||||||9
1625256160000|2021-07-02 20:02:40|||||||||7
1625256170000|2021-07-02 20:02:50|||||||||6
1625256180000|2021-07-02 20:03:00|||||||||5
1625256190000|2021-07-02 20:03:10|||||||||2
1625256200000|2021-07-02 20:03:20|||||||||43
1625256210000|2021-07-02 20:03:30|||||||||1
1625256220000|2021-07-02 20:03:40|||||||||5
1625256230000|2021-07-02 20:03:50|||||||||2
1625256250000|2021-07-02 20:04:10|||||||||3
1625256260000|2021-07-02 20:04:20|||||||||2
1625256270000|2021-07-02 20:04:30|||||||||1
1625256280000|2021-07-02 20:04:40|||||||||3
1625256290000|2021-07-02 20:04:50|||||||||7
1625256300000|2021-07-02 20:05:00|||||||||3
1625256310000|2021-07-02 20:05:10|||||||||5
1625256340000|2021-07-02 20:05:40|||||||||10
1625256360000|2021-07-02 20:06:00|||||||||13
1625256390000|2021-07-02 20:06:30|||||||||2
1625256400000|2021-07-02 20:06:40|||||||||28
1625256410000|2021-07-02 20:06:50|||||||||10
1625256440000|2021-07-02 20:07:20|||||||||8
1625256460000|2021-07-02 20:07:40|||||||||2
1625256490000|2021-07-02 20:08:10|||||||||8
1625256510000|2021-07-02 20:08:30|||||||||1
1625256520000|2021-07-02 20:08:40|||||||||1
1625256530000|2021-07-02 20:08:50|||||||||3
1625256540000|2021-07-02 20:09:00|||||||||2
1625256550000|2021-07-02 20:09:10|||||||||8
1625256560000|2021-07-02 20:09:20|||||||||1
1625256570000|2021-07-02 20:09:30|||||||||7
1625256580000|2021-07-02 20:09:40|||||||||9
1625256600000|2021-07-02 20:10:00|||||||||29
1625256610000|2021-07-02 20:10:10|||||||||19
1625256620000|2021-07-02 20:10:20|||||||||11
1625256630000|2021-07-02 20:10:30|||||||||36
1625256640000|2021-07-02 20:10:40|||||||||20
1625256650000|2021-07-02 20:10:50|||||||||8
1625256660000|2021-07-02 20:11:00|||||||||19
1625256670000|2021-07-02 20:11:10|||||||||11
1625256680000|2021-07-02 20:11:20|||||||||14
1625256690000|2021-07-02 20:11:30|||||||||13
1625256700000|2021-07-02 20:11:40|||||||||10
1625256710000|2021-07-02 20:11:50|||||||||19
1625256720000|2021-07-02 20:12:00|||||||||14
1625256730000|2021-07-02 20:12:10|||||||||5
1625256740000|2021-07-02 20:12:20|||||||||20
1625256750000|2021-07-02 20:12:30|||||||||28
1625256760000|2021-07-02 20:12:40|||||||||14
1625256770000|2021-07-02 20:12:50|||||||||32
1625256780000|2021-07-02 20:13:00|||||||||27
1625256790000|2021-07-02 20:13:10|||||||||17
1625256800000|2021-07-02 20:13:20|||||||||35
1625256810000|2021-07-02 20:13:30|||||||||5
1625256820000|2021-07-02 20:13:40|||||||||46
1625256830000|2021-07-02 20:13:50|||||||||1
1625256840000|2021-07-02 20:14:00|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|22
1625256850000|2021-07-02 20:14:10|||||||||13
1625256860000|2021-07-02 20:14:20|||||||||11
1625256870000|2021-07-02 20:14:30|||||||||7
1625256880000|2021-07-02 20:14:40|||||||||8
1625256890000|2021-07-02 20:14:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|329
1625257860000|2021-07-02 20:31:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|27
1625257870000|2021-07-02 20:31:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625257920000|2021-07-02 20:32:00|||||||||37
1625257980000|2021-07-02 20:33:00|||||||||10
1625258020000|2021-07-02 20:33:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625258120000|2021-07-02 20:35:20|||||||||10
1625258130000|2021-07-02 20:35:30|||||||||1
1625258150000|2021-07-02 20:35:50|||||||||10
1625258160000|2021-07-02 20:36:00|||||||||2
1625258180000|2021-07-02 20:36:20|||||||||5
1625258190000|2021-07-02 20:36:30|||||||||5
1625258210000|2021-07-02 20:36:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1625258220000|2021-07-02 20:37:00|||||||||5
1625258230000|2021-07-02 20:37:10|||||||||2
1625258240000|2021-07-02 20:37:20|||||||||4
1625258250000|2021-07-02 20:37:30|||||||||4
1625258260000|2021-07-02 20:37:40|||||||||3
1625258280000|2021-07-02 20:38:00|||||||||4
1625258290000|2021-07-02 20:38:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1625258300000|2021-07-02 20:38:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1625258310000|2021-07-02 20:38:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|4
1625258320000|2021-07-02 20:38:40|||||||||3
1625258330000|2021-07-02 20:38:50|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|277
1625258340000|2021-07-02 20:39:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625258400000|2021-07-02 20:40:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1625258460000|2021-07-02 20:41:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625258470000|2021-07-02 20:41:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1625258580000|2021-07-02 20:43:00|||||||||1
1625258630000|2021-07-02 20:43:50|||||||||28
1625258740000|2021-07-02 20:45:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|12
1625258750000|2021-07-02 20:45:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625258800000|2021-07-02 20:46:40|||||||||1
1625258810000|2021-07-02 20:46:50|||||||||1
1625258820000|2021-07-02 20:47:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625258840000|2021-07-02 20:47:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1625259100000|2021-07-02 20:51:40|||||||||3
1625259200000|2021-07-02 20:53:20|||||||||1
1625259300000|2021-07-02 20:55:00|||||||||3
1625259310000|2021-07-02 20:55:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1625259390000|2021-07-02 20:56:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625259570000|2021-07-02 20:59:30|||||||||25
1625259590000|2021-07-02 20:59:50|||||||||8
1625436060000|2021-07-04 22:01:00|18.74|18.58|18.71|18.55|18.74|18.58|18.7|18.54|0
1625436070000|2021-07-04 22:01:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1625436260000|2021-07-04 22:04:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625436360000|2021-07-04 22:06:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625436410000|2021-07-04 22:06:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625436430000|2021-07-04 22:07:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625436760000|2021-07-04 22:12:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625436790000|2021-07-04 22:13:10|||||||||6
1625436820000|2021-07-04 22:13:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|14
1625436850000|2021-07-04 22:14:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625436860000|2021-07-04 22:14:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1625436870000|2021-07-04 22:14:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625436880000|2021-07-04 22:14:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1625436900000|2021-07-04 22:15:00|||||||||1
1625436910000|2021-07-04 22:15:10|||||||||10
1625438210000|2021-07-04 22:36:50|||||||||2
1625438290000|2021-07-04 22:38:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|14
1625438320000|2021-07-04 22:38:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625438390000|2021-07-04 22:39:50|||||||||2
1625441100000|2021-07-04 23:25:00|||||||||3
1625441290000|2021-07-04 23:28:10|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|0
1625441350000|2021-07-04 23:29:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625441540000|2021-07-04 23:32:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625441560000|2021-07-04 23:32:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625441780000|2021-07-04 23:36:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625441790000|2021-07-04 23:36:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625442020000|2021-07-04 23:40:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1625442030000|2021-07-04 23:40:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625442120000|2021-07-04 23:42:00|||||||||1
1625442230000|2021-07-04 23:43:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625442240000|2021-07-04 23:44:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625442260000|2021-07-04 23:44:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625442270000|2021-07-04 23:44:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625442290000|2021-07-04 23:44:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1625442300000|2021-07-04 23:45:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625442470000|2021-07-04 23:47:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625442480000|2021-07-04 23:48:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625442510000|2021-07-04 23:48:30|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1625442600000|2021-07-04 23:50:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625442610000|2021-07-04 23:50:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625442740000|2021-07-04 23:52:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1625442870000|2021-07-04 23:54:30|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1625443200000|2021-07-05 00:00:00|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|2
1625443220000|2021-07-05 00:00:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625443260000|2021-07-05 00:01:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1625443270000|2021-07-05 00:01:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|12
1625443290000|2021-07-05 00:01:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625443310000|2021-07-05 00:01:50|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|2
1625443320000|2021-07-05 00:02:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1625443330000|2021-07-05 00:02:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|6
1625443340000|2021-07-05 00:02:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1625443350000|2021-07-05 00:02:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625443370000|2021-07-05 00:02:50|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1625443380000|2021-07-05 00:03:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1625443440000|2021-07-05 00:04:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|3
1625443460000|2021-07-05 00:04:20|||||||||3
1625443470000|2021-07-05 00:04:30|||||||||3
1625443490000|2021-07-05 00:04:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1625443500000|2021-07-05 00:05:00|||||||||4
1625443520000|2021-07-05 00:05:20|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1625443560000|2021-07-05 00:06:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625443570000|2021-07-05 00:06:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|6
1625443630000|2021-07-05 00:07:10|||||||||1
1625443720000|2021-07-05 00:08:40|||||||||19
1625444140000|2021-07-05 00:15:40|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|21
1625444160000|2021-07-05 00:16:00|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|2
1625444190000|2021-07-05 00:16:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1625444200000|2021-07-05 00:16:40|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|1
1625444250000|2021-07-05 00:17:30|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1625444390000|2021-07-05 00:19:50|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|0
1625444480000|2021-07-05 00:21:20|||||||||2
1625444490000|2021-07-05 00:21:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1625444530000|2021-07-05 00:22:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625444680000|2021-07-05 00:24:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625444720000|2021-07-05 00:25:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625444880000|2021-07-05 00:28:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1625444890000|2021-07-05 00:28:10|||||||||2
1625445100000|2021-07-05 00:31:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625445120000|2021-07-05 00:32:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|8
1625445130000|2021-07-05 00:32:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1625445190000|2021-07-05 00:33:10|||||||||8
1625445210000|2021-07-05 00:33:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625445370000|2021-07-05 00:36:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625445450000|2021-07-05 00:37:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1625445840000|2021-07-05 00:44:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1625445890000|2021-07-05 00:44:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625445900000|2021-07-05 00:45:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625445910000|2021-07-05 00:45:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446130000|2021-07-05 00:48:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625446160000|2021-07-05 00:49:20|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1625446190000|2021-07-05 00:49:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446240000|2021-07-05 00:50:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625446250000|2021-07-05 00:50:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446270000|2021-07-05 00:51:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625446300000|2021-07-05 00:51:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446320000|2021-07-05 00:52:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625446340000|2021-07-05 00:52:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446360000|2021-07-05 00:52:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625446420000|2021-07-05 00:53:40|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1625446620000|2021-07-05 00:57:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625446920000|2021-07-05 01:02:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446940000|2021-07-05 01:02:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625446950000|2021-07-05 01:02:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625446960000|2021-07-05 01:02:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625446970000|2021-07-05 01:02:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625447010000|2021-07-05 01:03:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625447810000|2021-07-05 01:16:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625447820000|2021-07-05 01:17:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625447960000|2021-07-05 01:19:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625447970000|2021-07-05 01:19:30|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|0
1625448000000|2021-07-05 01:20:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625448040000|2021-07-05 01:20:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625448050000|2021-07-05 01:20:50|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1625448060000|2021-07-05 01:21:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625448140000|2021-07-05 01:22:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625448150000|2021-07-05 01:22:30|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|1
1625448170000|2021-07-05 01:22:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625448360000|2021-07-05 01:26:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625448420000|2021-07-05 01:27:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625448430000|2021-07-05 01:27:10|||||||||1
1625448510000|2021-07-05 01:28:30|||||||||1
1625448570000|2021-07-05 01:29:30|||||||||1
1625448620000|2021-07-05 01:30:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625448630000|2021-07-05 01:30:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625448680000|2021-07-05 01:31:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625448820000|2021-07-05 01:33:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625448860000|2021-07-05 01:34:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625448900000|2021-07-05 01:35:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625448910000|2021-07-05 01:35:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625449020000|2021-07-05 01:37:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625449080000|2021-07-05 01:38:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625449260000|2021-07-05 01:41:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625449360000|2021-07-05 01:42:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1625449470000|2021-07-05 01:44:30|||||||||1
1625449610000|2021-07-05 01:46:50|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|6
1625449640000|2021-07-05 01:47:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1625449740000|2021-07-05 01:49:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1625449750000|2021-07-05 01:49:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625449800000|2021-07-05 01:50:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625449820000|2021-07-05 01:50:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625449870000|2021-07-05 01:51:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1625450180000|2021-07-05 01:56:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1625450240000|2021-07-05 01:57:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625450270000|2021-07-05 01:57:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625450300000|2021-07-05 01:58:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1625450320000|2021-07-05 01:58:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625451130000|2021-07-05 02:12:10|||||||||1
1625455940000|2021-07-05 03:32:20|||||||||1
1625456420000|2021-07-05 03:40:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1625456450000|2021-07-05 03:40:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625456720000|2021-07-05 03:45:20|||||||||1
1625460260000|2021-07-05 04:44:20|||||||||1
1625461680000|2021-07-05 05:08:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625461740000|2021-07-05 05:09:00|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|0
1625462390000|2021-07-05 05:19:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625462420000|2021-07-05 05:20:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1625462570000|2021-07-05 05:22:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|2
1625462600000|2021-07-05 05:23:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1625463030000|2021-07-05 05:30:30|||||||||1
1625463040000|2021-07-05 05:30:40|||||||||1
1625463730000|2021-07-05 05:42:10|||||||||1
1625463920000|2021-07-05 05:45:20|||||||||1
1625464270000|2021-07-05 05:51:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|26
1625464320000|2021-07-05 05:52:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|8
1625464350000|2021-07-05 05:52:30|||||||||2
1625464770000|2021-07-05 05:59:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625464800000|2021-07-05 06:00:00|||||||||1
1625465220000|2021-07-05 06:07:00|||||||||1
1625465440000|2021-07-05 06:10:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|29
1625465460000|2021-07-05 06:11:00|||||||||28
1625465560000|2021-07-05 06:12:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|22
1625465640000|2021-07-05 06:14:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|15
1625465670000|2021-07-05 06:14:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1625465860000|2021-07-05 06:17:40|||||||||1
1625466490000|2021-07-05 06:28:10|||||||||1
1625466500000|2021-07-05 06:28:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625466510000|2021-07-05 06:28:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1625466610000|2021-07-05 06:30:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|63
1625466620000|2021-07-05 06:30:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1625466650000|2021-07-05 06:30:50|||||||||23
1625466690000|2021-07-05 06:31:30|||||||||1
1625466700000|2021-07-05 06:31:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1625466730000|2021-07-05 06:32:10|||||||||1
1625466780000|2021-07-05 06:33:00|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|3
1625466810000|2021-07-05 06:33:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625467270000|2021-07-05 06:41:10|||||||||2
1625467330000|2021-07-05 06:42:10|||||||||1
1625467650000|2021-07-05 06:47:30|||||||||1
1625468150000|2021-07-05 06:55:50|||||||||1
1625468240000|2021-07-05 06:57:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625468300000|2021-07-05 06:58:20|||||||||1
1625468380000|2021-07-05 06:59:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625468390000|2021-07-05 06:59:50|||||||||1
1625468400000|2021-07-05 07:00:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|32
1625468420000|2021-07-05 07:00:20|||||||||8
1625468450000|2021-07-05 07:00:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1625468480000|2021-07-05 07:01:20|||||||||6
1625468610000|2021-07-05 07:03:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|20
1625468620000|2021-07-05 07:03:40|||||||||1
1625468630000|2021-07-05 07:03:50|||||||||11
1625468770000|2021-07-05 07:06:10|||||||||18
1625469200000|2021-07-05 07:13:20|||||||||1
1625469220000|2021-07-05 07:13:40|||||||||1
1625469290000|2021-07-05 07:14:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1625469300000|2021-07-05 07:15:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|17
1625469400000|2021-07-05 07:16:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625469410000|2021-07-05 07:16:50|||||||||2
1625469430000|2021-07-05 07:17:10|||||||||1
1625469450000|2021-07-05 07:17:30|||||||||4
1625469490000|2021-07-05 07:18:10|||||||||1
1625469880000|2021-07-05 07:24:40|||||||||1
1625469950000|2021-07-05 07:25:50|||||||||1
1625470230000|2021-07-05 07:30:30|18.81|18.65|18.8|18.64|18.82|18.66|18.8|18.64|42
1625470240000|2021-07-05 07:30:40|||||||||4
1625470250000|2021-07-05 07:30:50|||||||||2
1625470290000|2021-07-05 07:31:30|||||||||1
1625470310000|2021-07-05 07:31:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1625470500000|2021-07-05 07:35:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|59
1625470520000|2021-07-05 07:35:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1625470590000|2021-07-05 07:36:30|||||||||1
1625470670000|2021-07-05 07:37:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625470680000|2021-07-05 07:38:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1625470770000|2021-07-05 07:39:30|||||||||1
1625470990000|2021-07-05 07:43:10|||||||||2
1625471700000|2021-07-05 07:55:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|8
1625471730000|2021-07-05 07:55:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1625471750000|2021-07-05 07:55:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625471760000|2021-07-05 07:56:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1625471940000|2021-07-05 07:59:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1625471960000|2021-07-05 07:59:20|||||||||1
1625472000000|2021-07-05 08:00:00|||||||||1
1625472180000|2021-07-05 08:03:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625472190000|2021-07-05 08:03:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1625472390000|2021-07-05 08:06:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|14
1625472410000|2021-07-05 08:06:50|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|6
1625472420000|2021-07-05 08:07:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1625472530000|2021-07-05 08:08:50|||||||||1
1625472710000|2021-07-05 08:11:50|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|1
1625472720000|2021-07-05 08:12:00|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1625472730000|2021-07-05 08:12:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|6
1625472910000|2021-07-05 08:15:10|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|5
1625472920000|2021-07-05 08:15:20|||||||||1
1625472960000|2021-07-05 08:16:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1625472980000|2021-07-05 08:16:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1625473010000|2021-07-05 08:16:50|||||||||3
1625473040000|2021-07-05 08:17:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1625473050000|2021-07-05 08:17:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1625473060000|2021-07-05 08:17:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1625473070000|2021-07-05 08:17:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1625473140000|2021-07-05 08:19:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1625473160000|2021-07-05 08:19:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1625473190000|2021-07-05 08:19:50|||||||||1
1625473270000|2021-07-05 08:21:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1625473280000|2021-07-05 08:21:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1625473310000|2021-07-05 08:21:50|||||||||2
1625473600000|2021-07-05 08:26:40|||||||||1
1625473720000|2021-07-05 08:28:40|||||||||2
1625473770000|2021-07-05 08:29:30|||||||||1
1625473830000|2021-07-05 08:30:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|6
1625473840000|2021-07-05 08:30:40|||||||||5
1625473870000|2021-07-05 08:31:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|2
1625474090000|2021-07-05 08:34:50|||||||||2
1625474250000|2021-07-05 08:37:30|||||||||1
1625474530000|2021-07-05 08:42:10|||||||||11
1625475380000|2021-07-05 08:56:20|||||||||1
1625476470000|2021-07-05 09:14:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625476480000|2021-07-05 09:14:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1625476620000|2021-07-05 09:17:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|6
1625476660000|2021-07-05 09:17:40|||||||||1
1625477050000|2021-07-05 09:24:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1625477090000|2021-07-05 09:24:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1625477100000|2021-07-05 09:25:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625477110000|2021-07-05 09:25:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|2
1625477620000|2021-07-05 09:33:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1625478060000|2021-07-05 09:41:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1625479100000|2021-07-05 09:58:20|||||||||1
1625479460000|2021-07-05 10:04:20|||||||||4
1625480730000|2021-07-05 10:25:30|||||||||2
1625481010000|2021-07-05 10:30:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625482000000|2021-07-05 10:46:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|41
1625482140000|2021-07-05 10:49:00|||||||||1
1625482570000|2021-07-05 10:56:10|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|5
1625482590000|2021-07-05 10:56:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|10
1625482620000|2021-07-05 10:57:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1625482660000|2021-07-05 10:57:40|||||||||1
1625482690000|2021-07-05 10:58:10|||||||||2
1625482770000|2021-07-05 10:59:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1625482790000|2021-07-05 10:59:50|||||||||5
1625483210000|2021-07-05 11:06:50|||||||||1
1625483260000|2021-07-05 11:07:40|||||||||1
1625483270000|2021-07-05 11:07:50|||||||||5
1625483290000|2021-07-05 11:08:10|||||||||2
1625483380000|2021-07-05 11:09:40|||||||||2
1625483590000|2021-07-05 11:13:10|||||||||3
1625483600000|2021-07-05 11:13:20|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|12
1625483940000|2021-07-05 11:19:00|||||||||4
1625484000000|2021-07-05 11:20:00|||||||||1
1625484120000|2021-07-05 11:22:00|||||||||2
1625484680000|2021-07-05 11:31:20|||||||||2
1625484860000|2021-07-05 11:34:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625484870000|2021-07-05 11:34:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625485090000|2021-07-05 11:38:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625485120000|2021-07-05 11:38:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1625485620000|2021-07-05 11:47:00|||||||||2
1625486480000|2021-07-05 12:01:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|96
1625486490000|2021-07-05 12:01:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|10
1625486510000|2021-07-05 12:01:50|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|24
1625486520000|2021-07-05 12:02:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1625486680000|2021-07-05 12:04:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1625486700000|2021-07-05 12:05:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1625486710000|2021-07-05 12:05:10|||||||||1
1625486740000|2021-07-05 12:05:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625486770000|2021-07-05 12:06:10|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|18
1625486910000|2021-07-05 12:08:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625486920000|2021-07-05 12:08:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625486960000|2021-07-05 12:09:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625487070000|2021-07-05 12:11:10|||||||||1
1625487250000|2021-07-05 12:14:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625487270000|2021-07-05 12:14:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625487300000|2021-07-05 12:15:00|||||||||1
1625487350000|2021-07-05 12:15:50|||||||||1
1625488590000|2021-07-05 12:36:30|||||||||4
1625488620000|2021-07-05 12:37:00|||||||||19
1625489390000|2021-07-05 12:49:50|||||||||1
1625489530000|2021-07-05 12:52:10|||||||||1
1625490080000|2021-07-05 13:01:20|||||||||1
1625490300000|2021-07-05 13:05:00|||||||||1
1625490840000|2021-07-05 13:14:00|||||||||1
1625490850000|2021-07-05 13:14:10|||||||||54
1625490900000|2021-07-05 13:15:00|||||||||3
1625490950000|2021-07-05 13:15:50|||||||||1
1625491000000|2021-07-05 13:16:40|||||||||1
1625491010000|2021-07-05 13:16:50|||||||||1
1625491020000|2021-07-05 13:17:00|||||||||1
1625491030000|2021-07-05 13:17:10|||||||||1
1625491050000|2021-07-05 13:17:30|||||||||1
1625491130000|2021-07-05 13:18:50|||||||||1
1625491400000|2021-07-05 13:23:20|||||||||1
1625491470000|2021-07-05 13:24:30|||||||||1
1625491590000|2021-07-05 13:26:30|||||||||1
1625491820000|2021-07-05 13:30:20|||||||||1
1625491890000|2021-07-05 13:31:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625491940000|2021-07-05 13:32:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|29
1625492070000|2021-07-05 13:34:30|||||||||1
1625492100000|2021-07-05 13:35:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1625492120000|2021-07-05 13:35:20|||||||||1
1625492160000|2021-07-05 13:36:00|||||||||1
1625492600000|2021-07-05 13:43:20|||||||||2
1625492830000|2021-07-05 13:47:10|||||||||1
1625492920000|2021-07-05 13:48:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625493060000|2021-07-05 13:51:00|||||||||1
1625493300000|2021-07-05 13:55:00|||||||||2
1625493760000|2021-07-05 14:02:40|||||||||2
1625494570000|2021-07-05 14:16:10|||||||||1
1625495160000|2021-07-05 14:26:00|||||||||1
1625495370000|2021-07-05 14:29:30|||||||||1
1625495390000|2021-07-05 14:29:50|||||||||8
1625495560000|2021-07-05 14:32:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|47
1625495680000|2021-07-05 14:34:40|||||||||3
1625495840000|2021-07-05 14:37:20|||||||||1
1625495870000|2021-07-05 14:37:50|||||||||1
1625495950000|2021-07-05 14:39:10|||||||||1
1625496130000|2021-07-05 14:42:10|||||||||1
1625496270000|2021-07-05 14:44:30|||||||||1
1625496340000|2021-07-05 14:45:40|||||||||1
1625496460000|2021-07-05 14:47:40|||||||||1
1625496490000|2021-07-05 14:48:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625496620000|2021-07-05 14:50:20|||||||||2
1625496730000|2021-07-05 14:52:10|||||||||1
1625496820000|2021-07-05 14:53:40|||||||||1
1625496920000|2021-07-05 14:55:20|||||||||1
1625496970000|2021-07-05 14:56:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625497000000|2021-07-05 14:56:40|||||||||1
1625497010000|2021-07-05 14:56:50|||||||||1
1625497140000|2021-07-05 14:59:00|||||||||1
1625497150000|2021-07-05 14:59:10|||||||||5
1625497230000|2021-07-05 15:00:30|||||||||2
1625497350000|2021-07-05 15:02:30|||||||||22
1625497410000|2021-07-05 15:03:30|||||||||1
1625497430000|2021-07-05 15:03:50|||||||||1
1625497680000|2021-07-05 15:08:00|||||||||1
1625497710000|2021-07-05 15:08:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|12
1625497720000|2021-07-05 15:08:40|||||||||2
1625497770000|2021-07-05 15:09:30|||||||||1
1625497790000|2021-07-05 15:09:50|||||||||4
1625497800000|2021-07-05 15:10:00|||||||||1
1625497820000|2021-07-05 15:10:20|||||||||1
1625497860000|2021-07-05 15:11:00|||||||||11
1625497870000|2021-07-05 15:11:10|||||||||1
1625497880000|2021-07-05 15:11:20|||||||||2
1625497910000|2021-07-05 15:11:50|||||||||1
1625498000000|2021-07-05 15:13:20|||||||||1
1625498030000|2021-07-05 15:13:50|||||||||1
1625498040000|2021-07-05 15:14:00|||||||||11
1625498080000|2021-07-05 15:14:40|||||||||22
1625498390000|2021-07-05 15:19:50|||||||||16
1625498420000|2021-07-05 15:20:20|||||||||5
1625498690000|2021-07-05 15:24:50|||||||||2
1625498760000|2021-07-05 15:26:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|48
1625498770000|2021-07-05 15:26:10|||||||||2
1625498780000|2021-07-05 15:26:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1625498860000|2021-07-05 15:27:40|||||||||2
1625498880000|2021-07-05 15:28:00|||||||||1
1625498890000|2021-07-05 15:28:10|||||||||2
1625498920000|2021-07-05 15:28:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|14
1625498930000|2021-07-05 15:28:50|||||||||2
1625498940000|2021-07-05 15:29:00|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|5
1625498980000|2021-07-05 15:29:40|||||||||1
1625498990000|2021-07-05 15:29:50|||||||||2
1625522400000|2021-07-05 22:00:00|18.55|18.39|18.57|18.41|18.58|18.42|18.55|18.39|7
1625522410000|2021-07-05 22:00:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625522480000|2021-07-05 22:01:20|||||||||2
1625522610000|2021-07-05 22:03:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1625522620000|2021-07-05 22:03:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1625522660000|2021-07-05 22:04:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1625522670000|2021-07-05 22:04:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1625522680000|2021-07-05 22:04:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625522760000|2021-07-05 22:06:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625522770000|2021-07-05 22:06:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625522780000|2021-07-05 22:06:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1625522810000|2021-07-05 22:06:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1625522950000|2021-07-05 22:09:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625522980000|2021-07-05 22:09:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625523450000|2021-07-05 22:17:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1625523480000|2021-07-05 22:18:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1625523580000|2021-07-05 22:19:40|||||||||3
1625523590000|2021-07-05 22:19:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1625523680000|2021-07-05 22:21:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1625523690000|2021-07-05 22:21:30|||||||||1
1625523710000|2021-07-05 22:21:50|||||||||1
1625523990000|2021-07-05 22:26:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|1
1625524000000|2021-07-05 22:26:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625525180000|2021-07-05 22:46:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1625525290000|2021-07-05 22:48:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1625525790000|2021-07-05 22:56:30|||||||||3
1625525830000|2021-07-05 22:57:10|||||||||1
1625526420000|2021-07-05 23:07:00|||||||||1
1625526540000|2021-07-05 23:09:00|||||||||1
1625526780000|2021-07-05 23:13:00|||||||||1
1625527320000|2021-07-05 23:22:00|||||||||1
1625527370000|2021-07-05 23:22:50|||||||||1
1625528930000|2021-07-05 23:48:50|||||||||1
1625530110000|2021-07-06 00:08:30|||||||||2
1625530250000|2021-07-06 00:10:50|||||||||2
1625530530000|2021-07-06 00:15:30|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|24
1625530540000|2021-07-06 00:15:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625530560000|2021-07-06 00:16:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1625530620000|2021-07-06 00:17:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1625530850000|2021-07-06 00:20:50|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|0
1625530920000|2021-07-06 00:22:00|||||||||1
1625530980000|2021-07-06 00:23:00|||||||||1
1625531030000|2021-07-06 00:23:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|10
1625531040000|2021-07-06 00:24:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1625531160000|2021-07-06 00:26:00|||||||||1
1625531290000|2021-07-06 00:28:10|||||||||1
1625531320000|2021-07-06 00:28:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1625531370000|2021-07-06 00:29:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625531540000|2021-07-06 00:32:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625531550000|2021-07-06 00:32:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625531890000|2021-07-06 00:38:10|||||||||7
1625531910000|2021-07-06 00:38:30|||||||||9
1625531920000|2021-07-06 00:38:40|||||||||4
1625531940000|2021-07-06 00:39:00|||||||||4
1625531950000|2021-07-06 00:39:10|||||||||3
1625532020000|2021-07-06 00:40:20|||||||||1
1625532480000|2021-07-06 00:48:00|||||||||29
1625532940000|2021-07-06 00:55:40|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|0
1625532950000|2021-07-06 00:55:50|18.61|18.45|18.62|18.46|18.62|18.46|18.57|18.41|6
1625533100000|2021-07-06 00:58:20|||||||||16
1625533370000|2021-07-06 01:02:50|||||||||1
1625533530000|2021-07-06 01:05:30|||||||||5
1625533580000|2021-07-06 01:06:20|||||||||1
1625533770000|2021-07-06 01:09:30|||||||||1
1625535010000|2021-07-06 01:30:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|34
1625535130000|2021-07-06 01:32:10|||||||||9
1625535240000|2021-07-06 01:34:00|||||||||2
1625535420000|2021-07-06 01:37:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1625535510000|2021-07-06 01:38:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625535810000|2021-07-06 01:43:30|||||||||10
1625537040000|2021-07-06 02:04:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1625537580000|2021-07-06 02:13:00|||||||||1
1625537700000|2021-07-06 02:15:00|||||||||22
1625537940000|2021-07-06 02:19:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625537960000|2021-07-06 02:19:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1625538060000|2021-07-06 02:21:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625538400000|2021-07-06 02:26:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1625538410000|2021-07-06 02:26:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1625538580000|2021-07-06 02:29:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|1
1625538600000|2021-07-06 02:30:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625538610000|2021-07-06 02:30:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625538930000|2021-07-06 02:35:30|||||||||1
1625538950000|2021-07-06 02:35:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1625539530000|2021-07-06 02:45:30|||||||||1
1625539540000|2021-07-06 02:45:40|||||||||1
1625539970000|2021-07-06 02:52:50|||||||||1
1625540010000|2021-07-06 02:53:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1625540400000|2021-07-06 03:00:00|||||||||2
1625540450000|2021-07-06 03:00:50|||||||||2
1625540640000|2021-07-06 03:04:00|||||||||10
1625542660000|2021-07-06 03:37:40|||||||||11
1625542730000|2021-07-06 03:38:50|||||||||5
1625543060000|2021-07-06 03:44:20|||||||||1
1625549140000|2021-07-06 05:25:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|9
1625549150000|2021-07-06 05:25:50|||||||||1
1625549350000|2021-07-06 05:29:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625549360000|2021-07-06 05:29:20|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|0
1625549370000|2021-07-06 05:29:30|||||||||2
1625549470000|2021-07-06 05:31:10|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1625549480000|2021-07-06 05:31:20|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1625549490000|2021-07-06 05:31:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625549670000|2021-07-06 05:34:30|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1625549830000|2021-07-06 05:37:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625549840000|2021-07-06 05:37:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1625549860000|2021-07-06 05:37:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625550130000|2021-07-06 05:42:10|||||||||1
1625550530000|2021-07-06 05:48:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625550540000|2021-07-06 05:49:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1625550590000|2021-07-06 05:49:50|||||||||2
1625552210000|2021-07-06 06:16:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|21
1625552220000|2021-07-06 06:17:00|||||||||2
1625552250000|2021-07-06 06:17:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625552260000|2021-07-06 06:17:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625552270000|2021-07-06 06:17:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1625552280000|2021-07-06 06:18:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625552290000|2021-07-06 06:18:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1625552430000|2021-07-06 06:20:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1625552440000|2021-07-06 06:20:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625552500000|2021-07-06 06:21:40|18.65|18.49|18.68|18.52|18.69|18.53|18.65|18.49|0
1625552510000|2021-07-06 06:21:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625552530000|2021-07-06 06:22:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625552540000|2021-07-06 06:22:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625552720000|2021-07-06 06:25:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625552730000|2021-07-06 06:25:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625552740000|2021-07-06 06:25:40|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1625552960000|2021-07-06 06:29:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|26
1625552970000|2021-07-06 06:29:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1625553000000|2021-07-06 06:30:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625553040000|2021-07-06 06:30:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|0
1625553100000|2021-07-06 06:31:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1625553140000|2021-07-06 06:32:20|||||||||1
1625553840000|2021-07-06 06:44:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625554350000|2021-07-06 06:52:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1625554540000|2021-07-06 06:55:40|||||||||1
1625554740000|2021-07-06 06:59:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1625554760000|2021-07-06 06:59:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625554800000|2021-07-06 07:00:00|||||||||1
1625554820000|2021-07-06 07:00:20|||||||||1
1625554850000|2021-07-06 07:00:50|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|44
1625554880000|2021-07-06 07:01:20|||||||||1
1625554940000|2021-07-06 07:02:20|||||||||1
1625555000000|2021-07-06 07:03:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|22
1625555020000|2021-07-06 07:03:40|||||||||2
1625555030000|2021-07-06 07:03:50|||||||||13
1625555070000|2021-07-06 07:04:30|||||||||6
1625555080000|2021-07-06 07:04:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1625555110000|2021-07-06 07:05:10|||||||||4
1625555140000|2021-07-06 07:05:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1625555190000|2021-07-06 07:06:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|0
1625555220000|2021-07-06 07:07:00|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|5
1625555270000|2021-07-06 07:07:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1625555310000|2021-07-06 07:08:30|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|15
1625555330000|2021-07-06 07:08:50|||||||||1
1625555340000|2021-07-06 07:09:00|||||||||1
1625555380000|2021-07-06 07:09:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625555390000|2021-07-06 07:09:50|||||||||1
1625555400000|2021-07-06 07:10:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1625555420000|2021-07-06 07:10:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1625555450000|2021-07-06 07:10:50|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|3
1625555460000|2021-07-06 07:11:00|18.66|18.5|18.67|18.51|18.69|18.53|18.66|18.5|2
1625555470000|2021-07-06 07:11:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1625555510000|2021-07-06 07:11:50|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|3
1625555520000|2021-07-06 07:12:00|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|2
1625555530000|2021-07-06 07:12:10|18.62|18.46|18.66|18.5|18.66|18.5|18.61|18.45|3
1625555580000|2021-07-06 07:13:00|||||||||1
1625555640000|2021-07-06 07:14:00|||||||||1
1625555700000|2021-07-06 07:15:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|28
1625555710000|2021-07-06 07:15:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1625555720000|2021-07-06 07:15:20|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|2
1625555760000|2021-07-06 07:16:00|||||||||1
1625555930000|2021-07-06 07:18:50|||||||||1
1625555980000|2021-07-06 07:19:40|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1625555990000|2021-07-06 07:19:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1625556120000|2021-07-06 07:22:00|||||||||1
1625556230000|2021-07-06 07:23:50|||||||||1
1625556360000|2021-07-06 07:26:00|||||||||1
1625556480000|2021-07-06 07:28:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|28
1625556590000|2021-07-06 07:29:50|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|32
1625556600000|2021-07-06 07:30:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1625556610000|2021-07-06 07:30:10|18.62|18.46|18.66|18.5|18.66|18.5|18.61|18.45|17
1625556720000|2021-07-06 07:32:00|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|13
1625556750000|2021-07-06 07:32:30|18.64|18.48|18.62|18.46|18.64|18.48|18.61|18.45|1
1625556760000|2021-07-06 07:32:40|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|3
1625557000000|2021-07-06 07:36:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1625557030000|2021-07-06 07:37:10|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|0
1625557070000|2021-07-06 07:37:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1625557200000|2021-07-06 07:40:00|||||||||1
1625557210000|2021-07-06 07:40:10|||||||||1
1625557220000|2021-07-06 07:40:20|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|1
1625557230000|2021-07-06 07:40:30|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|0
1625557240000|2021-07-06 07:40:40|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1625557260000|2021-07-06 07:41:00|18.74|18.58|18.76|18.6|18.76|18.6|18.73|18.57|0
1625557270000|2021-07-06 07:41:10|18.74|18.58|18.73|18.57|18.76|18.6|18.73|18.57|0
1625557330000|2021-07-06 07:42:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1625557450000|2021-07-06 07:44:10|||||||||1
1625557560000|2021-07-06 07:46:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|40
1625557660000|2021-07-06 07:47:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1625557770000|2021-07-06 07:49:30|||||||||1
1625557790000|2021-07-06 07:49:50|||||||||1
1625557950000|2021-07-06 07:52:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|43
1625557980000|2021-07-06 07:53:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1625558020000|2021-07-06 07:53:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1625558040000|2021-07-06 07:54:00|18.62|18.46|18.64|18.48|18.64|18.48|18.61|18.45|0
1625558070000|2021-07-06 07:54:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1625558330000|2021-07-06 07:58:50|||||||||1
1625558350000|2021-07-06 07:59:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|20
1625558370000|2021-07-06 07:59:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1625558380000|2021-07-06 07:59:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625558420000|2021-07-06 08:00:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625558430000|2021-07-06 08:00:30|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|3
1625558470000|2021-07-06 08:01:10|||||||||1
1625558500000|2021-07-06 08:01:40|||||||||10
1625558580000|2021-07-06 08:03:00|||||||||1
1625558670000|2021-07-06 08:04:30|||||||||1
1625558790000|2021-07-06 08:06:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1625558950000|2021-07-06 08:09:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625559030000|2021-07-06 08:10:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625559050000|2021-07-06 08:10:50|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|0
1625559070000|2021-07-06 08:11:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1625559120000|2021-07-06 08:12:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|1
1625559150000|2021-07-06 08:12:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625559260000|2021-07-06 08:14:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1625559270000|2021-07-06 08:14:30|18.67|18.51|18.66|18.5|18.71|18.55|18.66|18.5|3
1625559280000|2021-07-06 08:14:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625559290000|2021-07-06 08:14:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625559300000|2021-07-06 08:15:00|18.69|18.53|18.67|18.51|18.69|18.53|18.66|18.5|0
1625559310000|2021-07-06 08:15:10|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|1
1625559540000|2021-07-06 08:19:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625559560000|2021-07-06 08:19:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|1
1625559600000|2021-07-06 08:20:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1625559670000|2021-07-06 08:21:10|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|1
1625559760000|2021-07-06 08:22:40|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|5
1625559770000|2021-07-06 08:22:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625559800000|2021-07-06 08:23:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625559810000|2021-07-06 08:23:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1625559850000|2021-07-06 08:24:10|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|11
1625559860000|2021-07-06 08:24:20|18.69|18.53|18.67|18.51|18.69|18.53|18.66|18.5|0
1625559900000|2021-07-06 08:25:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625559910000|2021-07-06 08:25:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625559920000|2021-07-06 08:25:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625560160000|2021-07-06 08:29:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|11
1625560170000|2021-07-06 08:29:30|||||||||27
1625560210000|2021-07-06 08:30:10|||||||||1
1625560400000|2021-07-06 08:33:20|||||||||1
1625560610000|2021-07-06 08:36:50|||||||||1
1625561340000|2021-07-06 08:49:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|4
1625561400000|2021-07-06 08:50:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625561440000|2021-07-06 08:50:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|24
1625561540000|2021-07-06 08:52:20|||||||||2
1625561840000|2021-07-06 08:57:20|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|1
1625561860000|2021-07-06 08:57:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1625561870000|2021-07-06 08:57:50|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|0
1625561940000|2021-07-06 08:59:00|||||||||2
1625561990000|2021-07-06 08:59:50|||||||||1
1625562030000|2021-07-06 09:00:30|||||||||1
1625562050000|2021-07-06 09:00:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625562060000|2021-07-06 09:01:00|||||||||1
1625562300000|2021-07-06 09:05:00|||||||||3
1625562320000|2021-07-06 09:05:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|25
1625562330000|2021-07-06 09:05:30|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|7
1625562370000|2021-07-06 09:06:10|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|3
1625562440000|2021-07-06 09:07:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1625562450000|2021-07-06 09:07:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1625562470000|2021-07-06 09:07:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625562530000|2021-07-06 09:08:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625562550000|2021-07-06 09:09:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|0
1625562720000|2021-07-06 09:12:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625562730000|2021-07-06 09:12:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1625562760000|2021-07-06 09:12:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1625562770000|2021-07-06 09:12:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625562950000|2021-07-06 09:15:50|||||||||2
1625563040000|2021-07-06 09:17:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625563050000|2021-07-06 09:17:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1625563210000|2021-07-06 09:20:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|52
1625563350000|2021-07-06 09:22:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1625563450000|2021-07-06 09:24:10|||||||||1
1625563510000|2021-07-06 09:25:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|22
1625563580000|2021-07-06 09:26:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1625563590000|2021-07-06 09:26:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1625563800000|2021-07-06 09:30:00|||||||||17
1625563820000|2021-07-06 09:30:20|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|0
1625563880000|2021-07-06 09:31:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1625564300000|2021-07-06 09:38:20|||||||||5
1625564330000|2021-07-06 09:38:50|||||||||2
1625564460000|2021-07-06 09:41:00|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|17
1625564480000|2021-07-06 09:41:20|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|36
1625564490000|2021-07-06 09:41:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625564530000|2021-07-06 09:42:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1625564590000|2021-07-06 09:43:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1625564610000|2021-07-06 09:43:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1625564860000|2021-07-06 09:47:40|||||||||1
1625565000000|2021-07-06 09:50:00|||||||||1
1625565190000|2021-07-06 09:53:10|||||||||2
1625565300000|2021-07-06 09:55:00|||||||||1
1625565360000|2021-07-06 09:56:00|||||||||2
1625565470000|2021-07-06 09:57:50|||||||||1
1625565480000|2021-07-06 09:58:00|||||||||1
1625565540000|2021-07-06 09:59:00|||||||||1
1625565580000|2021-07-06 09:59:40|||||||||5
1625565720000|2021-07-06 10:02:00|||||||||1
1625565790000|2021-07-06 10:03:10|||||||||1
1625565840000|2021-07-06 10:04:00|||||||||1
1625565920000|2021-07-06 10:05:20|||||||||4
1625565930000|2021-07-06 10:05:30|||||||||3
1625565960000|2021-07-06 10:06:00|||||||||1
1625566280000|2021-07-06 10:11:20|||||||||1
1625566620000|2021-07-06 10:17:00|||||||||1
1625566690000|2021-07-06 10:18:10|||||||||1
1625567280000|2021-07-06 10:28:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625567410000|2021-07-06 10:30:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625567570000|2021-07-06 10:32:50|||||||||1
1625567700000|2021-07-06 10:35:00|||||||||1
1625567770000|2021-07-06 10:36:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625567830000|2021-07-06 10:37:10|||||||||1
1625568110000|2021-07-06 10:41:50|||||||||1
1625568180000|2021-07-06 10:43:00|||||||||1
1625568190000|2021-07-06 10:43:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625568270000|2021-07-06 10:44:30|||||||||2
1625568290000|2021-07-06 10:44:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|20
1625568380000|2021-07-06 10:46:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|3
1625568410000|2021-07-06 10:46:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1625568420000|2021-07-06 10:47:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625568740000|2021-07-06 10:52:20|||||||||1
1625568820000|2021-07-06 10:53:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625568880000|2021-07-06 10:54:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1625568950000|2021-07-06 10:55:50|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|0
1625569010000|2021-07-06 10:56:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625569020000|2021-07-06 10:57:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1625569030000|2021-07-06 10:57:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1625569070000|2021-07-06 10:57:50|||||||||2
1625569120000|2021-07-06 10:58:40|||||||||1
1625569190000|2021-07-06 10:59:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1625569510000|2021-07-06 11:05:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625569800000|2021-07-06 11:10:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1625569810000|2021-07-06 11:10:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625569990000|2021-07-06 11:13:10|||||||||1
1625570010000|2021-07-06 11:13:30|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|0
1625570020000|2021-07-06 11:13:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625570430000|2021-07-06 11:20:30|||||||||1
1625570470000|2021-07-06 11:21:10|||||||||2
1625570540000|2021-07-06 11:22:20|||||||||1
1625570800000|2021-07-06 11:26:40|||||||||16
1625570810000|2021-07-06 11:26:50|||||||||2
1625570890000|2021-07-06 11:28:10|||||||||8
1625570950000|2021-07-06 11:29:10|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|21
1625570970000|2021-07-06 11:29:30|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|12
1625571410000|2021-07-06 11:36:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|43
1625571420000|2021-07-06 11:37:00|||||||||1
1625571430000|2021-07-06 11:37:10|||||||||1
1625571480000|2021-07-06 11:38:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1625571490000|2021-07-06 11:38:10|||||||||5
1625571550000|2021-07-06 11:39:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|12
1625571560000|2021-07-06 11:39:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625571600000|2021-07-06 11:40:00|||||||||1
1625571620000|2021-07-06 11:40:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1625571690000|2021-07-06 11:41:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1625571700000|2021-07-06 11:41:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625571710000|2021-07-06 11:41:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1625571850000|2021-07-06 11:44:10|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1625571950000|2021-07-06 11:45:50|||||||||1
1625571970000|2021-07-06 11:46:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1625571980000|2021-07-06 11:46:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625572000000|2021-07-06 11:46:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1625572010000|2021-07-06 11:46:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625572030000|2021-07-06 11:47:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|0
1625572100000|2021-07-06 11:48:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625572210000|2021-07-06 11:50:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1625572270000|2021-07-06 11:51:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625572380000|2021-07-06 11:53:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1625572430000|2021-07-06 11:53:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1625572540000|2021-07-06 11:55:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|13
1625572550000|2021-07-06 11:55:50|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|1
1625572560000|2021-07-06 11:56:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625572590000|2021-07-06 11:56:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1625572610000|2021-07-06 11:56:50|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|0
1625572690000|2021-07-06 11:58:10|||||||||3
1625572750000|2021-07-06 11:59:10|||||||||3
1625572800000|2021-07-06 12:00:00|||||||||3
1625572810000|2021-07-06 12:00:10|||||||||3
1625572890000|2021-07-06 12:01:30|||||||||1
1625573010000|2021-07-06 12:03:30|||||||||2
1625573370000|2021-07-06 12:09:30|||||||||1
1625573640000|2021-07-06 12:14:00|||||||||1
1625573820000|2021-07-06 12:17:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1625573830000|2021-07-06 12:17:10|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|21
1625573850000|2021-07-06 12:17:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|1
1625573860000|2021-07-06 12:17:40|||||||||1
1625573900000|2021-07-06 12:18:20|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|1
1625573950000|2021-07-06 12:19:10|||||||||1
1625574140000|2021-07-06 12:22:20|||||||||1
1625574610000|2021-07-06 12:30:10|||||||||12
1625574650000|2021-07-06 12:30:50|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|4
1625574700000|2021-07-06 12:31:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|21
1625574780000|2021-07-06 12:33:00|||||||||2
1625574790000|2021-07-06 12:33:10|||||||||1
1625574820000|2021-07-06 12:33:40|||||||||16
1625574960000|2021-07-06 12:36:00|||||||||1
1625575380000|2021-07-06 12:43:00|||||||||1
1625575600000|2021-07-06 12:46:40|||||||||1
1625575860000|2021-07-06 12:51:00|||||||||77
1625575870000|2021-07-06 12:51:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|126
1625575920000|2021-07-06 12:52:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|16
1625575930000|2021-07-06 12:52:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1625575950000|2021-07-06 12:52:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|20
1625575970000|2021-07-06 12:52:50|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|2
1625576060000|2021-07-06 12:54:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|32
1625576100000|2021-07-06 12:55:00|||||||||41
1625576110000|2021-07-06 12:55:10|||||||||1
1625576210000|2021-07-06 12:56:50|||||||||1
1625576570000|2021-07-06 13:02:50|||||||||2
1625576610000|2021-07-06 13:03:30|||||||||2
1625576760000|2021-07-06 13:06:00|||||||||2
1625576770000|2021-07-06 13:06:10|||||||||4
1625576780000|2021-07-06 13:06:20|||||||||1
1625576790000|2021-07-06 13:06:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|102
1625576930000|2021-07-06 13:08:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|25
1625576940000|2021-07-06 13:09:00|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|22
1625576960000|2021-07-06 13:09:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|7
1625576970000|2021-07-06 13:09:30|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1625576980000|2021-07-06 13:09:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1625577000000|2021-07-06 13:10:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|7
1625577060000|2021-07-06 13:11:00|||||||||1
1625577160000|2021-07-06 13:12:40|||||||||2
1625577190000|2021-07-06 13:13:10|||||||||1
1625577200000|2021-07-06 13:13:20|||||||||1
1625577210000|2021-07-06 13:13:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|0
1625577300000|2021-07-06 13:15:00|||||||||3
1625577460000|2021-07-06 13:17:40|||||||||5
1625577600000|2021-07-06 13:20:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|18
1625577630000|2021-07-06 13:20:30|||||||||1
1625577730000|2021-07-06 13:22:10|||||||||1
1625577840000|2021-07-06 13:24:00|||||||||1
1625577870000|2021-07-06 13:24:30|||||||||2
1625577980000|2021-07-06 13:26:20|||||||||55
1625578050000|2021-07-06 13:27:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|33
1625578070000|2021-07-06 13:27:50|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625578110000|2021-07-06 13:28:30|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|4
1625578120000|2021-07-06 13:28:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625578130000|2021-07-06 13:28:50|||||||||1
1625578150000|2021-07-06 13:29:10|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|20
1625578160000|2021-07-06 13:29:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1625578170000|2021-07-06 13:29:30|||||||||8
1625578190000|2021-07-06 13:29:50|||||||||5
1625578200000|2021-07-06 13:30:00|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|111
1625578210000|2021-07-06 13:30:10|||||||||20
1625578220000|2021-07-06 13:30:20|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|24
1625578230000|2021-07-06 13:30:30|||||||||17
1625578240000|2021-07-06 13:30:40|||||||||19
1625578250000|2021-07-06 13:30:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1625578260000|2021-07-06 13:31:00|||||||||12
1625578270000|2021-07-06 13:31:10|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|20
1625578280000|2021-07-06 13:31:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|24
1625578300000|2021-07-06 13:31:40|||||||||6
1625578310000|2021-07-06 13:31:50|||||||||83
1625578320000|2021-07-06 13:32:00|||||||||20
1625578330000|2021-07-06 13:32:10|||||||||53
1625578340000|2021-07-06 13:32:20|18.67|18.51|18.69|18.53|18.69|18.53|18.66|18.5|84
1625578350000|2021-07-06 13:32:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|32
1625578360000|2021-07-06 13:32:40|||||||||17
1625578380000|2021-07-06 13:33:00|||||||||3
1625578390000|2021-07-06 13:33:10|||||||||1
1625578430000|2021-07-06 13:33:50|||||||||5
1625578450000|2021-07-06 13:34:10|||||||||3
1625578460000|2021-07-06 13:34:20|||||||||1
1625578480000|2021-07-06 13:34:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|57
1625578490000|2021-07-06 13:34:50|||||||||12
1625578500000|2021-07-06 13:35:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|36
1625578510000|2021-07-06 13:35:10|||||||||3
1625578520000|2021-07-06 13:35:20|||||||||4
1625578530000|2021-07-06 13:35:30|||||||||6
1625578540000|2021-07-06 13:35:40|||||||||42
1625578550000|2021-07-06 13:35:50|||||||||3
1625578560000|2021-07-06 13:36:00|||||||||26
1625578570000|2021-07-06 13:36:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|21
1625578580000|2021-07-06 13:36:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625578590000|2021-07-06 13:36:30|||||||||19
1625578600000|2021-07-06 13:36:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|26
1625578610000|2021-07-06 13:36:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1625578620000|2021-07-06 13:37:00|||||||||1
1625578630000|2021-07-06 13:37:10|||||||||11
1625578640000|2021-07-06 13:37:20|||||||||54
1625578650000|2021-07-06 13:37:30|||||||||4
1625578660000|2021-07-06 13:37:40|||||||||2
1625578680000|2021-07-06 13:38:00|||||||||1
1625578690000|2021-07-06 13:38:10|||||||||44
1625578700000|2021-07-06 13:38:20|||||||||1
1625578710000|2021-07-06 13:38:30|||||||||1
1625578720000|2021-07-06 13:38:40|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|23
1625578730000|2021-07-06 13:38:50|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|7
1625578740000|2021-07-06 13:39:00|||||||||1
1625578760000|2021-07-06 13:39:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1625578770000|2021-07-06 13:39:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|59
1625578780000|2021-07-06 13:39:40|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|50
1625578790000|2021-07-06 13:39:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|38
1625578800000|2021-07-06 13:40:00|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|4
1625578810000|2021-07-06 13:40:10|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|2
1625578820000|2021-07-06 13:40:20|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|6
1625578830000|2021-07-06 13:40:30|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|11
1625578840000|2021-07-06 13:40:40|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|20
1625578850000|2021-07-06 13:40:50|||||||||53
1625578910000|2021-07-06 13:41:50|||||||||4
1625578930000|2021-07-06 13:42:10|||||||||6
1625578990000|2021-07-06 13:43:10|||||||||40
1625579030000|2021-07-06 13:43:50|||||||||27
1625579040000|2021-07-06 13:44:00|||||||||2
1625579060000|2021-07-06 13:44:20|||||||||14
1625579070000|2021-07-06 13:44:30|||||||||10
1625579080000|2021-07-06 13:44:40|||||||||1
1625579090000|2021-07-06 13:44:50|||||||||2
1625579100000|2021-07-06 13:45:00|||||||||5
1625579110000|2021-07-06 13:45:10|||||||||3
1625579120000|2021-07-06 13:45:20|||||||||14
1625579130000|2021-07-06 13:45:30|||||||||1
1625579190000|2021-07-06 13:46:30|||||||||4
1625579200000|2021-07-06 13:46:40|||||||||1
1625579230000|2021-07-06 13:47:10|||||||||55
1625579250000|2021-07-06 13:47:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|15
1625579260000|2021-07-06 13:47:40|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|51
1625579270000|2021-07-06 13:47:50|||||||||2
1625579280000|2021-07-06 13:48:00|||||||||2
1625579320000|2021-07-06 13:48:40|||||||||23
1625579340000|2021-07-06 13:49:00|||||||||46
1625579410000|2021-07-06 13:50:10|||||||||3
1625579430000|2021-07-06 13:50:30|||||||||10
1625579450000|2021-07-06 13:50:50|||||||||14
1625579460000|2021-07-06 13:51:00|||||||||28
1625579470000|2021-07-06 13:51:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1625579480000|2021-07-06 13:51:20|18.79|18.63|18.78|18.62|18.79|18.63|18.76|18.6|0
1625579490000|2021-07-06 13:51:30|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|0
1625579510000|2021-07-06 13:51:50|||||||||1
1625579520000|2021-07-06 13:52:00|||||||||17
1625579550000|2021-07-06 13:52:30|||||||||1
1625579560000|2021-07-06 13:52:40|||||||||17
1625579570000|2021-07-06 13:52:50|||||||||10
1625579580000|2021-07-06 13:53:00|||||||||1
1625579590000|2021-07-06 13:53:10|||||||||1
1625579600000|2021-07-06 13:53:20|||||||||1
1625579610000|2021-07-06 13:53:30|||||||||2
1625579620000|2021-07-06 13:53:40|||||||||3
1625579640000|2021-07-06 13:54:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|19
1625579650000|2021-07-06 13:54:10|||||||||1
1625579660000|2021-07-06 13:54:20|||||||||12
1625579670000|2021-07-06 13:54:30|||||||||2
1625579680000|2021-07-06 13:54:40|||||||||2
1625579710000|2021-07-06 13:55:10|||||||||16
1625579720000|2021-07-06 13:55:20|||||||||4
1625579740000|2021-07-06 13:55:40|||||||||4
1625579750000|2021-07-06 13:55:50|||||||||5
1625579760000|2021-07-06 13:56:00|||||||||4
1625579770000|2021-07-06 13:56:10|||||||||1
1625579780000|2021-07-06 13:56:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|45
1625579800000|2021-07-06 13:56:40|||||||||10
1625579810000|2021-07-06 13:56:50|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|15
1625579820000|2021-07-06 13:57:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|15
1625579830000|2021-07-06 13:57:10|||||||||17
1625579840000|2021-07-06 13:57:20|||||||||16
1625579850000|2021-07-06 13:57:30|||||||||3
1625579860000|2021-07-06 13:57:40|||||||||3
1625579870000|2021-07-06 13:57:50|||||||||3
1625579890000|2021-07-06 13:58:10|||||||||6
1625579900000|2021-07-06 13:58:20|||||||||3
1625579920000|2021-07-06 13:58:40|||||||||5
1625579930000|2021-07-06 13:58:50|||||||||4
1625579950000|2021-07-06 13:59:10|||||||||28
1625579960000|2021-07-06 13:59:20|||||||||4
1625579970000|2021-07-06 13:59:30|||||||||13
1625579980000|2021-07-06 13:59:40|||||||||1
1625579990000|2021-07-06 13:59:50|||||||||7
1625580000000|2021-07-06 14:00:00|||||||||5
1625580020000|2021-07-06 14:00:20|||||||||30
1625580030000|2021-07-06 14:00:30|||||||||5
1625580040000|2021-07-06 14:00:40|||||||||13
1625580060000|2021-07-06 14:01:00|||||||||3
1625580070000|2021-07-06 14:01:10|18.88|18.72|18.86|18.7|18.91|18.75|18.86|18.7|104
1625580080000|2021-07-06 14:01:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|15
1625580090000|2021-07-06 14:01:30|||||||||4
1625580100000|2021-07-06 14:01:40|||||||||1
1625580110000|2021-07-06 14:01:50|||||||||6
1625580130000|2021-07-06 14:02:10|||||||||3
1625580150000|2021-07-06 14:02:30|||||||||2
1625580160000|2021-07-06 14:02:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|26
1625580170000|2021-07-06 14:02:50|||||||||11
1625580180000|2021-07-06 14:03:00|||||||||72
1625580190000|2021-07-06 14:03:10|||||||||2
1625580200000|2021-07-06 14:03:20|||||||||10
1625580210000|2021-07-06 14:03:30|||||||||1
1625580230000|2021-07-06 14:03:50|||||||||14
1625580240000|2021-07-06 14:04:00|||||||||57
1625580250000|2021-07-06 14:04:10|||||||||4
1625580260000|2021-07-06 14:04:20|||||||||55
1625580270000|2021-07-06 14:04:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|10
1625580280000|2021-07-06 14:04:40|||||||||11
1625580290000|2021-07-06 14:04:50|||||||||45
1625580300000|2021-07-06 14:05:00|||||||||22
1625580310000|2021-07-06 14:05:10|18.86|18.7|18.87|18.71|18.88|18.72|18.86|18.7|22
1625580320000|2021-07-06 14:05:20|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|6
1625580330000|2021-07-06 14:05:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|30
1625580340000|2021-07-06 14:05:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1625580350000|2021-07-06 14:05:50|||||||||4
1625580360000|2021-07-06 14:06:00|||||||||7
1625580380000|2021-07-06 14:06:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|49
1625580390000|2021-07-06 14:06:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|60
1625580400000|2021-07-06 14:06:40|||||||||15
1625580410000|2021-07-06 14:06:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|23
1625580430000|2021-07-06 14:07:10|||||||||12
1625580450000|2021-07-06 14:07:30|||||||||2
1625580460000|2021-07-06 14:07:40|||||||||3
1625580470000|2021-07-06 14:07:50|18.93|18.77|18.92|18.76|18.96|18.8|18.91|18.75|30
1625580480000|2021-07-06 14:08:00|18.91|18.75|18.91|18.75|18.96|18.8|18.91|18.75|28
1625580490000|2021-07-06 14:08:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|32
1625580500000|2021-07-06 14:08:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1625580520000|2021-07-06 14:08:40|||||||||13
1625580530000|2021-07-06 14:08:50|||||||||5
1625580540000|2021-07-06 14:09:00|||||||||30
1625580550000|2021-07-06 14:09:10|||||||||61
1625580580000|2021-07-06 14:09:40|||||||||1
1625580590000|2021-07-06 14:09:50|||||||||1
1625580600000|2021-07-06 14:10:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1625580610000|2021-07-06 14:10:10|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|66
1625580620000|2021-07-06 14:10:20|18.95|18.79|18.94|18.78|18.96|18.8|18.94|18.78|56
1625580630000|2021-07-06 14:10:30|18.93|18.77|18.91|18.75|18.94|18.78|18.91|18.75|123
1625580660000|2021-07-06 14:11:00|||||||||22
1625580670000|2021-07-06 14:11:10|||||||||3
1625580690000|2021-07-06 14:11:30|||||||||1
1625580700000|2021-07-06 14:11:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1625580730000|2021-07-06 14:12:10|||||||||1
1625580740000|2021-07-06 14:12:20|||||||||4
1625580750000|2021-07-06 14:12:30|||||||||3
1625580760000|2021-07-06 14:12:40|||||||||3
1625580770000|2021-07-06 14:12:50|||||||||3
1625580790000|2021-07-06 14:13:10|||||||||4
1625580800000|2021-07-06 14:13:20|||||||||10
1625580810000|2021-07-06 14:13:30|||||||||3
1625580820000|2021-07-06 14:13:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|85
1625580830000|2021-07-06 14:13:50|||||||||5
1625580840000|2021-07-06 14:14:00|||||||||3
1625580850000|2021-07-06 14:14:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|35
1625580860000|2021-07-06 14:14:20|18.97|18.81|18.97|18.81|18.98|18.82|18.96|18.8|25
1625580870000|2021-07-06 14:14:30|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|15
1625580880000|2021-07-06 14:14:40|||||||||1
1625580890000|2021-07-06 14:14:50|||||||||6
1625580900000|2021-07-06 14:15:00|||||||||8
1625580910000|2021-07-06 14:15:10|||||||||3
1625580920000|2021-07-06 14:15:20|||||||||1
1625580930000|2021-07-06 14:15:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|94
1625580940000|2021-07-06 14:15:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|59
1625580950000|2021-07-06 14:15:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|3
1625580960000|2021-07-06 14:16:00|||||||||8
1625580970000|2021-07-06 14:16:10|||||||||3
1625580980000|2021-07-06 14:16:20|||||||||4
1625580990000|2021-07-06 14:16:30|||||||||2
1625581000000|2021-07-06 14:16:40|18.96|18.8|18.97|18.81|18.98|18.82|18.96|18.8|27
1625581010000|2021-07-06 14:16:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1625581020000|2021-07-06 14:17:00|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|12
1625581030000|2021-07-06 14:17:10|||||||||19
1625581040000|2021-07-06 14:17:20|||||||||19
1625581050000|2021-07-06 14:17:30|||||||||17
1625581060000|2021-07-06 14:17:40|||||||||55
1625581070000|2021-07-06 14:17:50|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|9
1625581080000|2021-07-06 14:18:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|32
1625581090000|2021-07-06 14:18:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|24
1625581100000|2021-07-06 14:18:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1625581110000|2021-07-06 14:18:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|11
1625581120000|2021-07-06 14:18:40|||||||||2
1625581130000|2021-07-06 14:18:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1625581140000|2021-07-06 14:19:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1625581160000|2021-07-06 14:19:20|||||||||3
1625581170000|2021-07-06 14:19:30|||||||||1
1625581180000|2021-07-06 14:19:40|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|26
1625581190000|2021-07-06 14:19:50|||||||||2
1625581200000|2021-07-06 14:20:00|||||||||2
1625581210000|2021-07-06 14:20:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|47
1625581220000|2021-07-06 14:20:20|||||||||59
1625581230000|2021-07-06 14:20:30|||||||||2
1625581240000|2021-07-06 14:20:40|||||||||35
1625581250000|2021-07-06 14:20:50|||||||||5
1625581260000|2021-07-06 14:21:00|||||||||29
1625581270000|2021-07-06 14:21:10|||||||||3
1625581280000|2021-07-06 14:21:20|||||||||6
1625581290000|2021-07-06 14:21:30|||||||||4
1625581300000|2021-07-06 14:21:40|||||||||2
1625581310000|2021-07-06 14:21:50|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|59
1625581320000|2021-07-06 14:22:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1625581330000|2021-07-06 14:22:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|12
1625581340000|2021-07-06 14:22:20|||||||||3
1625581350000|2021-07-06 14:22:30|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|24
1625581360000|2021-07-06 14:22:40|||||||||6
1625581370000|2021-07-06 14:22:50|||||||||3
1625581380000|2021-07-06 14:23:00|||||||||2
1625581400000|2021-07-06 14:23:20|||||||||3
1625581410000|2021-07-06 14:23:30|||||||||4
1625581420000|2021-07-06 14:23:40|||||||||2
1625581430000|2021-07-06 14:23:50|||||||||8
1625581440000|2021-07-06 14:24:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|85
1625581450000|2021-07-06 14:24:10|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|18
1625581460000|2021-07-06 14:24:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1625581470000|2021-07-06 14:24:30|||||||||14
1625581480000|2021-07-06 14:24:40|||||||||3
1625581490000|2021-07-06 14:24:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|36
1625581500000|2021-07-06 14:25:00|19.04|18.88|19.03|18.87|19.05|18.89|19.03|18.87|63
1625581510000|2021-07-06 14:25:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|14
1625581520000|2021-07-06 14:25:20|||||||||2
1625581530000|2021-07-06 14:25:30|||||||||2
1625581540000|2021-07-06 14:25:40|||||||||4
1625581550000|2021-07-06 14:25:50|||||||||3
1625581560000|2021-07-06 14:26:00|||||||||4
1625581570000|2021-07-06 14:26:10|||||||||11
1625581580000|2021-07-06 14:26:20|||||||||4
1625581590000|2021-07-06 14:26:30|||||||||6
1625581600000|2021-07-06 14:26:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|18
1625581610000|2021-07-06 14:26:50|||||||||4
1625581620000|2021-07-06 14:27:00|||||||||1
1625581630000|2021-07-06 14:27:10|||||||||1
1625581640000|2021-07-06 14:27:20|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|25
1625581650000|2021-07-06 14:27:30|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|1
1625581660000|2021-07-06 14:27:40|||||||||4
1625581670000|2021-07-06 14:27:50|||||||||35
1625581680000|2021-07-06 14:28:00|||||||||52
1625581690000|2021-07-06 14:28:10|||||||||43
1625581700000|2021-07-06 14:28:20|||||||||1
1625581710000|2021-07-06 14:28:30|||||||||2
1625581720000|2021-07-06 14:28:40|||||||||2
1625581730000|2021-07-06 14:28:50|||||||||1
1625581740000|2021-07-06 14:29:00|||||||||4
1625581760000|2021-07-06 14:29:20|||||||||1
1625581770000|2021-07-06 14:29:30|||||||||13
1625581780000|2021-07-06 14:29:40|||||||||10
1625581790000|2021-07-06 14:29:50|||||||||5
1625581800000|2021-07-06 14:30:00|||||||||17
1625581810000|2021-07-06 14:30:10|||||||||4
1625581820000|2021-07-06 14:30:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|44
1625581830000|2021-07-06 14:30:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1625581840000|2021-07-06 14:30:40|||||||||3
1625581850000|2021-07-06 14:30:50|19|18.84|19|18.84|19|18.84|19|18.84|23
1625581860000|2021-07-06 14:31:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1625581870000|2021-07-06 14:31:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|27
1625581880000|2021-07-06 14:31:20|||||||||3
1625581890000|2021-07-06 14:31:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|23
1625581900000|2021-07-06 14:31:40|||||||||21
1625581910000|2021-07-06 14:31:50|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|17
1625581920000|2021-07-06 14:32:00|19|18.84|19|18.84|19|18.84|18.99|18.83|10
1625581930000|2021-07-06 14:32:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1625581940000|2021-07-06 14:32:20|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|0
1625581950000|2021-07-06 14:32:30|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|4
1625581970000|2021-07-06 14:32:50|19.08|18.92|19.1|18.94|19.1|18.94|19.07|18.91|49
1625581980000|2021-07-06 14:33:00|19.08|18.92|19.1|18.94|19.1|18.94|19.07|18.91|99
1625581990000|2021-07-06 14:33:10|||||||||1
1625582010000|2021-07-06 14:33:30|||||||||5
1625582020000|2021-07-06 14:33:40|||||||||2
1625582030000|2021-07-06 14:33:50|||||||||6
1625582040000|2021-07-06 14:34:00|||||||||5
1625582050000|2021-07-06 14:34:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|64
1625582060000|2021-07-06 14:34:20|19.13|18.97|19.15|18.99|19.15|18.99|19.1|18.94|43
1625582070000|2021-07-06 14:34:30|||||||||163
1625582080000|2021-07-06 14:34:40|||||||||18
1625582090000|2021-07-06 14:34:50|19.13|18.97|19.15|18.99|19.15|18.99|19.1|18.94|61
1625582100000|2021-07-06 14:35:00|19.12|18.96|19.11|18.95|19.14|18.98|19.1|18.94|89
1625582110000|2021-07-06 14:35:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|35
1625582120000|2021-07-06 14:35:20|||||||||6
1625582130000|2021-07-06 14:35:30|||||||||1
1625582140000|2021-07-06 14:35:40|||||||||3
1625582150000|2021-07-06 14:35:50|||||||||1
1625582160000|2021-07-06 14:36:00|||||||||1
1625582170000|2021-07-06 14:36:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|11
1625582190000|2021-07-06 14:36:30|||||||||3
1625582200000|2021-07-06 14:36:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|28
1625582210000|2021-07-06 14:36:50|||||||||3
1625582220000|2021-07-06 14:37:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1625582230000|2021-07-06 14:37:10|19|18.84|19|18.84|19.02|18.86|19|18.84|2
1625582240000|2021-07-06 14:37:20|||||||||28
1625582250000|2021-07-06 14:37:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|24
1625582260000|2021-07-06 14:37:40|19.03|18.87|19.02|18.86|19.03|18.87|19|18.84|0
1625582270000|2021-07-06 14:37:50|19|18.84|19.03|18.87|19.03|18.87|19|18.84|6
1625582280000|2021-07-06 14:38:00|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|1
1625582290000|2021-07-06 14:38:10|||||||||34
1625582300000|2021-07-06 14:38:20|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|75
1625582310000|2021-07-06 14:38:30|||||||||1
1625582320000|2021-07-06 14:38:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|14
1625582330000|2021-07-06 14:38:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|15
1625582340000|2021-07-06 14:39:00|18.97|18.81|18.98|18.82|18.98|18.82|18.96|18.8|57
1625582370000|2021-07-06 14:39:30|||||||||17
1625582380000|2021-07-06 14:39:40|||||||||2
1625582390000|2021-07-06 14:39:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|8
1625582400000|2021-07-06 14:40:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|14
1625582420000|2021-07-06 14:40:20|||||||||72
1625582440000|2021-07-06 14:40:40|||||||||1
1625582450000|2021-07-06 14:40:50|||||||||10
1625582460000|2021-07-06 14:41:00|||||||||1
1625582470000|2021-07-06 14:41:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|28
1625582480000|2021-07-06 14:41:20|||||||||7
1625582490000|2021-07-06 14:41:30|||||||||26
1625582500000|2021-07-06 14:41:40|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|45
1625582520000|2021-07-06 14:42:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|23
1625582540000|2021-07-06 14:42:20|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|5
1625582570000|2021-07-06 14:42:50|||||||||3
1625582580000|2021-07-06 14:43:00|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|32
1625582600000|2021-07-06 14:43:20|||||||||4
1625582640000|2021-07-06 14:44:00|||||||||12
1625582650000|2021-07-06 14:44:10|||||||||1
1625582660000|2021-07-06 14:44:20|||||||||8
1625582670000|2021-07-06 14:44:30|||||||||1
1625582690000|2021-07-06 14:44:50|||||||||1
1625582700000|2021-07-06 14:45:00|||||||||4
1625582710000|2021-07-06 14:45:10|||||||||19
1625582720000|2021-07-06 14:45:20|||||||||4
1625582730000|2021-07-06 14:45:30|||||||||4
1625582740000|2021-07-06 14:45:40|19.04|18.88|19.07|18.91|19.08|18.92|19.03|18.87|26
1625582750000|2021-07-06 14:45:50|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|111
1625582770000|2021-07-06 14:46:10|||||||||3
1625582790000|2021-07-06 14:46:30|||||||||1
1625582800000|2021-07-06 14:46:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|84
1625582810000|2021-07-06 14:46:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|9
1625582820000|2021-07-06 14:47:00|19.12|18.96|19.13|18.97|19.13|18.97|19.1|18.94|75
1625582830000|2021-07-06 14:47:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|1
1625582840000|2021-07-06 14:47:20|||||||||4
1625582850000|2021-07-06 14:47:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1625582860000|2021-07-06 14:47:40|19.12|18.96|19.12|18.96|19.13|18.97|19.1|18.94|4
1625582870000|2021-07-06 14:47:50|19.13|18.97|19.12|18.96|19.13|18.97|19.1|18.94|6
1625582880000|2021-07-06 14:48:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|4
1625582890000|2021-07-06 14:48:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1625582900000|2021-07-06 14:48:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1625582940000|2021-07-06 14:49:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|21
1625582950000|2021-07-06 14:49:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|46
1625582960000|2021-07-06 14:49:20|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|19
1625582970000|2021-07-06 14:49:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|22
1625582990000|2021-07-06 14:49:50|||||||||10
1625583010000|2021-07-06 14:50:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1625583020000|2021-07-06 14:50:20|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|22
1625583030000|2021-07-06 14:50:30|||||||||18
1625583040000|2021-07-06 14:50:40|||||||||1
1625583050000|2021-07-06 14:50:50|||||||||24
1625583060000|2021-07-06 14:51:00|||||||||3
1625583070000|2021-07-06 14:51:10|||||||||6
1625583080000|2021-07-06 14:51:20|||||||||15
1625583100000|2021-07-06 14:51:40|||||||||1
1625583110000|2021-07-06 14:51:50|||||||||65
1625583130000|2021-07-06 14:52:10|||||||||8
1625583140000|2021-07-06 14:52:20|||||||||5
1625583150000|2021-07-06 14:52:30|||||||||2
1625583170000|2021-07-06 14:52:50|||||||||18
1625583180000|2021-07-06 14:53:00|||||||||1
1625583210000|2021-07-06 14:53:30|||||||||1
1625583220000|2021-07-06 14:53:40|||||||||5
1625583230000|2021-07-06 14:53:50|||||||||9
1625583240000|2021-07-06 14:54:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|29
1625583250000|2021-07-06 14:54:10|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|14
1625583260000|2021-07-06 14:54:20|||||||||1
1625583270000|2021-07-06 14:54:30|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|2
1625583280000|2021-07-06 14:54:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1625583290000|2021-07-06 14:54:50|19.17|19.01|19.2|19.04|19.2|19.04|19.15|18.99|86
1625583310000|2021-07-06 14:55:10|||||||||11
1625583330000|2021-07-06 14:55:30|||||||||3
1625583340000|2021-07-06 14:55:40|||||||||3
1625583350000|2021-07-06 14:55:50|||||||||3
1625583360000|2021-07-06 14:56:00|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|6
1625583370000|2021-07-06 14:56:10|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|5
1625583380000|2021-07-06 14:56:20|||||||||1
1625583390000|2021-07-06 14:56:30|||||||||6
1625583400000|2021-07-06 14:56:40|||||||||17
1625583420000|2021-07-06 14:57:00|||||||||34
1625583440000|2021-07-06 14:57:20|||||||||5
1625583450000|2021-07-06 14:57:30|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|23
1625583460000|2021-07-06 14:57:40|||||||||10
1625583470000|2021-07-06 14:57:50|||||||||4
1625583480000|2021-07-06 14:58:00|||||||||1
1625583490000|2021-07-06 14:58:10|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|115
1625583500000|2021-07-06 14:58:20|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|22
1625583510000|2021-07-06 14:58:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1625583520000|2021-07-06 14:58:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|36
1625583530000|2021-07-06 14:58:50|19.31|19.15|19.32|19.16|19.32|19.16|19.3|19.14|89
1625583540000|2021-07-06 14:59:00|||||||||65
1625583550000|2021-07-06 14:59:10|19.3|19.14|19.31|19.15|19.32|19.16|19.3|19.14|53
1625583560000|2021-07-06 14:59:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|52
1625583570000|2021-07-06 14:59:30|||||||||24
1625583580000|2021-07-06 14:59:40|||||||||1
1625583600000|2021-07-06 15:00:00|19.39|19.23|19.37|19.21|19.4|19.24|19.37|19.21|19
1625583610000|2021-07-06 15:00:10|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|19
1625583620000|2021-07-06 15:00:20|||||||||41
1625583630000|2021-07-06 15:00:30|19.4|19.24|19.42|19.26|19.42|19.26|19.37|19.21|46
1625583640000|2021-07-06 15:00:40|||||||||23
1625583650000|2021-07-06 15:00:50|||||||||24
1625583660000|2021-07-06 15:01:00|||||||||3
1625583680000|2021-07-06 15:01:20|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|77
1625583690000|2021-07-06 15:01:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|11
1625583700000|2021-07-06 15:01:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|21
1625583710000|2021-07-06 15:01:50|19.42|19.26|19.4|19.24|19.42|19.26|19.37|19.21|83
1625583720000|2021-07-06 15:02:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|61
1625583730000|2021-07-06 15:02:10|||||||||10
1625583740000|2021-07-06 15:02:20|||||||||11
1625583750000|2021-07-06 15:02:30|||||||||16
1625583760000|2021-07-06 15:02:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1625583770000|2021-07-06 15:02:50|||||||||3
1625583790000|2021-07-06 15:03:10|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|63
1625583800000|2021-07-06 15:03:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|9
1625583810000|2021-07-06 15:03:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1625583820000|2021-07-06 15:03:40|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|24
1625583830000|2021-07-06 15:03:50|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|52
1625583840000|2021-07-06 15:04:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1625583850000|2021-07-06 15:04:10|||||||||27
1625583860000|2021-07-06 15:04:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|23
1625583870000|2021-07-06 15:04:30|||||||||2
1625583880000|2021-07-06 15:04:40|||||||||2
1625583900000|2021-07-06 15:05:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|19
1625583910000|2021-07-06 15:05:10|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|2
1625583920000|2021-07-06 15:05:20|19.47|19.31|19.47|19.31|19.49|19.33|19.44|19.28|155
1625583930000|2021-07-06 15:05:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|52
1625583940000|2021-07-06 15:05:40|||||||||4
1625583950000|2021-07-06 15:05:50|19.45|19.29|19.43|19.27|19.45|19.29|19.42|19.26|31
1625583960000|2021-07-06 15:06:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|13
1625583970000|2021-07-06 15:06:10|||||||||1
1625583980000|2021-07-06 15:06:20|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|60
1625583990000|2021-07-06 15:06:30|||||||||1
1625584000000|2021-07-06 15:06:40|||||||||6
1625584010000|2021-07-06 15:06:50|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|13
1625584020000|2021-07-06 15:07:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|15
1625584030000|2021-07-06 15:07:10|||||||||51
1625584040000|2021-07-06 15:07:20|19.36|19.2|19.36|19.2|19.37|19.21|19.35|19.19|28
1625584050000|2021-07-06 15:07:30|19.37|19.21|19.37|19.21|19.4|19.24|19.37|19.21|11
1625584060000|2021-07-06 15:07:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|11
1625584070000|2021-07-06 15:07:50|||||||||1
1625584080000|2021-07-06 15:08:00|||||||||12
1625584090000|2021-07-06 15:08:10|||||||||5
1625584100000|2021-07-06 15:08:20|||||||||24
1625584120000|2021-07-06 15:08:40|||||||||3
1625584130000|2021-07-06 15:08:50|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|43
1625584140000|2021-07-06 15:09:00|||||||||3
1625584160000|2021-07-06 15:09:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|97
1625584170000|2021-07-06 15:09:30|19.35|19.19|19.32|19.16|19.37|19.21|19.32|19.16|12
1625584180000|2021-07-06 15:09:40|||||||||16
1625584190000|2021-07-06 15:09:50|||||||||7
1625584200000|2021-07-06 15:10:00|19.35|19.19|19.35|19.19|19.37|19.21|19.32|19.16|81
1625584210000|2021-07-06 15:10:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|7
1625584220000|2021-07-06 15:10:20|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|21
1625584230000|2021-07-06 15:10:30|19.37|19.21|19.36|19.2|19.37|19.21|19.32|19.16|53
1625584240000|2021-07-06 15:10:40|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|35
1625584250000|2021-07-06 15:10:50|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|8
1625584270000|2021-07-06 15:11:10|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|28
1625584280000|2021-07-06 15:11:20|||||||||3
1625584300000|2021-07-06 15:11:40|||||||||16
1625584310000|2021-07-06 15:11:50|19.36|19.2|19.37|19.21|19.37|19.21|19.32|19.16|22
1625584320000|2021-07-06 15:12:00|||||||||2
1625584330000|2021-07-06 15:12:10|||||||||1
1625584340000|2021-07-06 15:12:20|||||||||1
1625584360000|2021-07-06 15:12:40|19.35|19.19|19.37|19.21|19.37|19.21|19.34|19.18|25
1625584370000|2021-07-06 15:12:50|19.35|19.19|19.33|19.17|19.37|19.21|19.32|19.16|13
1625584380000|2021-07-06 15:13:00|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|17
1625584390000|2021-07-06 15:13:10|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|13
1625584400000|2021-07-06 15:13:20|||||||||14
1625584420000|2021-07-06 15:13:40|||||||||4
1625584430000|2021-07-06 15:13:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|26
1625584440000|2021-07-06 15:14:00|||||||||23
1625584450000|2021-07-06 15:14:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|19
1625584460000|2021-07-06 15:14:20|||||||||48
1625584470000|2021-07-06 15:14:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|21
1625584480000|2021-07-06 15:14:40|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|31
1625584490000|2021-07-06 15:14:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|44
1625584500000|2021-07-06 15:15:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|48
1625584510000|2021-07-06 15:15:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|6
1625584520000|2021-07-06 15:15:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|39
1625584530000|2021-07-06 15:15:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1625584540000|2021-07-06 15:15:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|3
1625584550000|2021-07-06 15:15:50|19.45|19.29|19.52|19.36|19.52|19.36|19.45|19.29|19
1625584560000|2021-07-06 15:16:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|25
1625584570000|2021-07-06 15:16:10|19.52|19.36|19.49|19.33|19.54|19.38|19.49|19.33|70
1625584580000|2021-07-06 15:16:20|||||||||23
1625584590000|2021-07-06 15:16:30|||||||||1
1625584600000|2021-07-06 15:16:40|||||||||23
1625584610000|2021-07-06 15:16:50|19.47|19.31|19.45|19.29|19.48|19.32|19.44|19.28|66
1625584620000|2021-07-06 15:17:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|45
1625584630000|2021-07-06 15:17:10|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|62
1625584640000|2021-07-06 15:17:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|19
1625584650000|2021-07-06 15:17:30|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|49
1625584660000|2021-07-06 15:17:40|19.43|19.27|19.44|19.28|19.44|19.28|19.42|19.26|73
1625584670000|2021-07-06 15:17:50|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|4
1625584680000|2021-07-06 15:18:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|19
1625584690000|2021-07-06 15:18:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|46
1625584700000|2021-07-06 15:18:20|||||||||2
1625584710000|2021-07-06 15:18:30|||||||||4
1625584730000|2021-07-06 15:18:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1625584740000|2021-07-06 15:19:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|62
1625584750000|2021-07-06 15:19:10|||||||||35
1625584770000|2021-07-06 15:19:30|||||||||77
1625584780000|2021-07-06 15:19:40|||||||||5
1625584790000|2021-07-06 15:19:50|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|39
1625584800000|2021-07-06 15:20:00|||||||||12
1625584810000|2021-07-06 15:20:10|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|15
1625584820000|2021-07-06 15:20:20|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|23
1625584830000|2021-07-06 15:20:30|||||||||30
1625584840000|2021-07-06 15:20:40|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|24
1625584850000|2021-07-06 15:20:50|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|23
1625584860000|2021-07-06 15:21:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|27
1625584870000|2021-07-06 15:21:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|41
1625584880000|2021-07-06 15:21:20|||||||||5
1625584890000|2021-07-06 15:21:30|||||||||12
1625584900000|2021-07-06 15:21:40|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|32
1625584920000|2021-07-06 15:22:00|19.47|19.31|19.46|19.3|19.49|19.33|19.44|19.28|18
1625584930000|2021-07-06 15:22:10|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|4
1625584940000|2021-07-06 15:22:20|||||||||19
1625584950000|2021-07-06 15:22:30|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|27
1625584960000|2021-07-06 15:22:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|10
1625584970000|2021-07-06 15:22:50|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|19
1625584980000|2021-07-06 15:23:00|||||||||29
1625584990000|2021-07-06 15:23:10|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|70
1625585000000|2021-07-06 15:23:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|40
1625585010000|2021-07-06 15:23:30|||||||||21
1625585020000|2021-07-06 15:23:40|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|5
1625585030000|2021-07-06 15:23:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|20
1625585040000|2021-07-06 15:24:00|||||||||4
1625585050000|2021-07-06 15:24:10|||||||||19
1625585060000|2021-07-06 15:24:20|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|87
1625585070000|2021-07-06 15:24:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|51
1625585080000|2021-07-06 15:24:40|||||||||46
1625585090000|2021-07-06 15:24:50|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|14
1625585100000|2021-07-06 15:25:00|19.49|19.33|19.51|19.35|19.51|19.35|19.46|19.3|51
1625585110000|2021-07-06 15:25:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|48
1625585120000|2021-07-06 15:25:20|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|2
1625585130000|2021-07-06 15:25:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1625585140000|2021-07-06 15:25:40|||||||||23
1625585150000|2021-07-06 15:25:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1625585160000|2021-07-06 15:26:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1625585170000|2021-07-06 15:26:10|||||||||15
1625585180000|2021-07-06 15:26:20|||||||||5
1625585190000|2021-07-06 15:26:30|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|29
1625585200000|2021-07-06 15:26:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|44
1625585210000|2021-07-06 15:26:50|19.6|19.44|19.59|19.43|19.6|19.44|19.58|19.42|40
1625585220000|2021-07-06 15:27:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|53
1625585230000|2021-07-06 15:27:10|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|24
1625585240000|2021-07-06 15:27:20|||||||||8
1625585250000|2021-07-06 15:27:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|85
1625585260000|2021-07-06 15:27:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|36
1625585270000|2021-07-06 15:27:50|||||||||17
1625585280000|2021-07-06 15:28:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|52
1625585290000|2021-07-06 15:28:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|20
1625585300000|2021-07-06 15:28:20|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|10
1625585310000|2021-07-06 15:28:30|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|42
1625585320000|2021-07-06 15:28:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|30
1625585330000|2021-07-06 15:28:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|20
1625585340000|2021-07-06 15:29:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|31
1625585350000|2021-07-06 15:29:10|19.36|19.2|19.36|19.2|19.41|19.25|19.36|19.2|20
1625585360000|2021-07-06 15:29:20|||||||||5
1625585370000|2021-07-06 15:29:30|||||||||15
1625585380000|2021-07-06 15:29:40|||||||||5
1625585390000|2021-07-06 15:29:50|||||||||11
1625585400000|2021-07-06 15:30:00|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|19
1625585410000|2021-07-06 15:30:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|17
1625585420000|2021-07-06 15:30:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|62
1625585430000|2021-07-06 15:30:30|19.39|19.23|19.37|19.21|19.39|19.23|19.36|19.2|1
1625585440000|2021-07-06 15:30:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1625585460000|2021-07-06 15:31:00|||||||||5
1625585470000|2021-07-06 15:31:10|||||||||2
1625585480000|2021-07-06 15:31:20|||||||||30
1625585490000|2021-07-06 15:31:30|||||||||8
1625585500000|2021-07-06 15:31:40|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|33
1625585510000|2021-07-06 15:31:50|||||||||6
1625585520000|2021-07-06 15:32:00|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|23
1625585530000|2021-07-06 15:32:10|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|18
1625585540000|2021-07-06 15:32:20|||||||||60
1625585560000|2021-07-06 15:32:40|||||||||9
1625585580000|2021-07-06 15:33:00|||||||||8
1625585590000|2021-07-06 15:33:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|20
1625585600000|2021-07-06 15:33:20|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|12
1625585610000|2021-07-06 15:33:30|19.38|19.22|19.39|19.23|19.39|19.23|19.37|19.21|7
1625585630000|2021-07-06 15:33:50|||||||||6
1625585650000|2021-07-06 15:34:10|||||||||7
1625585660000|2021-07-06 15:34:20|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|34
1625585670000|2021-07-06 15:34:30|||||||||3
1625585680000|2021-07-06 15:34:40|||||||||4
1625585690000|2021-07-06 15:34:50|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|13
1625585700000|2021-07-06 15:35:00|||||||||7
1625585720000|2021-07-06 15:35:20|||||||||1
1625585730000|2021-07-06 15:35:30|||||||||33
1625585740000|2021-07-06 15:35:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|64
1625585750000|2021-07-06 15:35:50|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|22
1625585760000|2021-07-06 15:36:00|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|16
1625585770000|2021-07-06 15:36:10|||||||||15
1625585780000|2021-07-06 15:36:20|19.32|19.16|19.31|19.15|19.32|19.16|19.29|19.13|5
1625585790000|2021-07-06 15:36:30|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|12
1625585800000|2021-07-06 15:36:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1625585810000|2021-07-06 15:36:50|||||||||15
1625585820000|2021-07-06 15:37:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1625585830000|2021-07-06 15:37:10|||||||||17
1625585840000|2021-07-06 15:37:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|7
1625585850000|2021-07-06 15:37:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|58
1625585870000|2021-07-06 15:37:50|||||||||2
1625585880000|2021-07-06 15:38:00|||||||||3
1625585900000|2021-07-06 15:38:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|16
1625585910000|2021-07-06 15:38:30|||||||||2
1625585920000|2021-07-06 15:38:40|||||||||1
1625585940000|2021-07-06 15:39:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|42
1625585960000|2021-07-06 15:39:20|||||||||1
1625585970000|2021-07-06 15:39:30|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|17
1625585980000|2021-07-06 15:39:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|42
1625585990000|2021-07-06 15:39:50|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|28
1625586000000|2021-07-06 15:40:00|||||||||17
1625586010000|2021-07-06 15:40:10|||||||||3
1625586020000|2021-07-06 15:40:20|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|7
1625586030000|2021-07-06 15:40:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|3
1625586060000|2021-07-06 15:41:00|||||||||3
1625586080000|2021-07-06 15:41:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1625586090000|2021-07-06 15:41:30|||||||||4
1625586100000|2021-07-06 15:41:40|||||||||4
1625586110000|2021-07-06 15:41:50|||||||||4
1625586120000|2021-07-06 15:42:00|||||||||27
1625586130000|2021-07-06 15:42:10|||||||||3
1625586140000|2021-07-06 15:42:20|||||||||1
1625586150000|2021-07-06 15:42:30|||||||||1
1625586160000|2021-07-06 15:42:40|||||||||4
1625586170000|2021-07-06 15:42:50|||||||||31
1625586180000|2021-07-06 15:43:00|||||||||11
1625586190000|2021-07-06 15:43:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|18
1625586200000|2021-07-06 15:43:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1625586210000|2021-07-06 15:43:30|||||||||1
1625586220000|2021-07-06 15:43:40|||||||||3
1625586230000|2021-07-06 15:43:50|||||||||6
1625586250000|2021-07-06 15:44:10|||||||||11
1625586260000|2021-07-06 15:44:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|33
1625586270000|2021-07-06 15:44:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|2
1625586280000|2021-07-06 15:44:40|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|39
1625586290000|2021-07-06 15:44:50|||||||||151
1625586300000|2021-07-06 15:45:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|26
1625586310000|2021-07-06 15:45:10|||||||||1
1625586320000|2021-07-06 15:45:20|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|0
1625586330000|2021-07-06 15:45:30|19.44|19.28|19.46|19.3|19.46|19.3|19.42|19.26|30
1625586340000|2021-07-06 15:45:40|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|19
1625586350000|2021-07-06 15:45:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|61
1625586360000|2021-07-06 15:46:00|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|58
1625586370000|2021-07-06 15:46:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|8
1625586380000|2021-07-06 15:46:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|10
1625586390000|2021-07-06 15:46:30|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|0
1625586400000|2021-07-06 15:46:40|19.47|19.31|19.49|19.33|19.49|19.33|19.46|19.3|1
1625586420000|2021-07-06 15:47:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|21
1625586440000|2021-07-06 15:47:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|0
1625586450000|2021-07-06 15:47:30|19.5|19.34|19.51|19.35|19.51|19.35|19.49|19.33|11
1625586470000|2021-07-06 15:47:50|||||||||2
1625586480000|2021-07-06 15:48:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|42
1625586490000|2021-07-06 15:48:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1625586500000|2021-07-06 15:48:20|19.48|19.32|19.48|19.32|19.49|19.33|19.46|19.3|0
1625586510000|2021-07-06 15:48:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1625586520000|2021-07-06 15:48:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|27
1625586540000|2021-07-06 15:49:00|||||||||4
1625586550000|2021-07-06 15:49:10|19.43|19.27|19.44|19.28|19.44|19.28|19.39|19.23|13
1625586560000|2021-07-06 15:49:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625586570000|2021-07-06 15:49:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1625586580000|2021-07-06 15:49:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1625586590000|2021-07-06 15:49:50|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|15
1625586600000|2021-07-06 15:50:00|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|40
1625586610000|2021-07-06 15:50:10|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|34
1625586620000|2021-07-06 15:50:20|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|10
1625586630000|2021-07-06 15:50:30|19.39|19.23|19.41|19.25|19.43|19.27|19.39|19.23|3
1625586640000|2021-07-06 15:50:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|3
1625586650000|2021-07-06 15:50:50|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|4
1625586660000|2021-07-06 15:51:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|9
1625586680000|2021-07-06 15:51:20|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|0
1625586690000|2021-07-06 15:51:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1625586700000|2021-07-06 15:51:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|12
1625586710000|2021-07-06 15:51:50|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|15
1625586720000|2021-07-06 15:52:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|4
1625586730000|2021-07-06 15:52:10|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1625586740000|2021-07-06 15:52:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1625586760000|2021-07-06 15:52:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|11
1625586770000|2021-07-06 15:52:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|0
1625586780000|2021-07-06 15:53:00|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|8
1625586790000|2021-07-06 15:53:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1625586800000|2021-07-06 15:53:20|||||||||4
1625586810000|2021-07-06 15:53:30|||||||||2
1625586820000|2021-07-06 15:53:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|32
1625586840000|2021-07-06 15:54:00|||||||||14
1625586850000|2021-07-06 15:54:10|||||||||20
1625586870000|2021-07-06 15:54:30|||||||||7
1625586890000|2021-07-06 15:54:50|||||||||9
1625586900000|2021-07-06 15:55:00|19.44|19.28|19.45|19.29|19.46|19.3|19.44|19.28|58
1625586910000|2021-07-06 15:55:10|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|11
1625586920000|2021-07-06 15:55:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|14
1625586930000|2021-07-06 15:55:30|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1625586940000|2021-07-06 15:55:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625586950000|2021-07-06 15:55:50|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|2
1625586960000|2021-07-06 15:56:00|19.5|19.34|19.51|19.35|19.51|19.35|19.49|19.33|4
1625586970000|2021-07-06 15:56:10|||||||||10
1625587000000|2021-07-06 15:56:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|31
1625587010000|2021-07-06 15:56:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1625587020000|2021-07-06 15:57:00|||||||||3
1625587030000|2021-07-06 15:57:10|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|24
1625587050000|2021-07-06 15:57:30|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|6
1625587060000|2021-07-06 15:57:40|||||||||1
1625587070000|2021-07-06 15:57:50|||||||||3
1625587080000|2021-07-06 15:58:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1625587090000|2021-07-06 15:58:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|3
1625587100000|2021-07-06 15:58:20|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|14
1625587110000|2021-07-06 15:58:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1625587140000|2021-07-06 15:59:00|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|18
1625587150000|2021-07-06 15:59:10|19.5|19.34|19.49|19.33|19.51|19.35|19.49|19.33|5
1625587170000|2021-07-06 15:59:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1625587180000|2021-07-06 15:59:40|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|1
1625587200000|2021-07-06 16:00:00|19.49|19.33|19.56|19.4|19.56|19.4|19.49|19.33|23
1625587210000|2021-07-06 16:00:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|17
1625587220000|2021-07-06 16:00:20|19.51|19.35|19.53|19.37|19.54|19.38|19.51|19.35|12
1625587230000|2021-07-06 16:00:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1625587240000|2021-07-06 16:00:40|||||||||27
1625587250000|2021-07-06 16:00:50|||||||||11
1625587260000|2021-07-06 16:01:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|4
1625587270000|2021-07-06 16:01:10|||||||||7
1625587290000|2021-07-06 16:01:30|19.51|19.35|19.54|19.38|19.56|19.4|19.51|19.35|66
1625587300000|2021-07-06 16:01:40|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|40
1625587310000|2021-07-06 16:01:50|||||||||6
1625587330000|2021-07-06 16:02:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1625587340000|2021-07-06 16:02:20|||||||||4
1625587350000|2021-07-06 16:02:30|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|22
1625587370000|2021-07-06 16:02:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|165
1625587380000|2021-07-06 16:03:00|||||||||15
1625587390000|2021-07-06 16:03:10|||||||||10
1625587400000|2021-07-06 16:03:20|||||||||4
1625587410000|2021-07-06 16:03:30|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|131
1625587430000|2021-07-06 16:03:50|||||||||11
1625587440000|2021-07-06 16:04:00|||||||||10
1625587460000|2021-07-06 16:04:20|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|2
1625587470000|2021-07-06 16:04:30|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|1
1625587480000|2021-07-06 16:04:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|5
1625587490000|2021-07-06 16:04:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1625587500000|2021-07-06 16:05:00|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|0
1625587510000|2021-07-06 16:05:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1625587520000|2021-07-06 16:05:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625587560000|2021-07-06 16:06:00|||||||||1
1625587580000|2021-07-06 16:06:20|||||||||4
1625587590000|2021-07-06 16:06:30|||||||||1
1625587600000|2021-07-06 16:06:40|||||||||2
1625587610000|2021-07-06 16:06:50|||||||||3
1625587620000|2021-07-06 16:07:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|18
1625587630000|2021-07-06 16:07:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1625587640000|2021-07-06 16:07:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1625587650000|2021-07-06 16:07:30|||||||||6
1625587670000|2021-07-06 16:07:50|||||||||1
1625587680000|2021-07-06 16:08:00|||||||||1
1625587690000|2021-07-06 16:08:10|||||||||2
1625587700000|2021-07-06 16:08:20|||||||||5
1625587710000|2021-07-06 16:08:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|68
1625587720000|2021-07-06 16:08:40|||||||||2
1625587730000|2021-07-06 16:08:50|||||||||53
1625587740000|2021-07-06 16:09:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|38
1625587750000|2021-07-06 16:09:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|53
1625587760000|2021-07-06 16:09:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|24
1625587770000|2021-07-06 16:09:30|||||||||2
1625587780000|2021-07-06 16:09:40|||||||||5
1625587790000|2021-07-06 16:09:50|||||||||30
1625587800000|2021-07-06 16:10:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|15
1625587810000|2021-07-06 16:10:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|10
1625587830000|2021-07-06 16:10:30|||||||||8
1625587840000|2021-07-06 16:10:40|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|55
1625587850000|2021-07-06 16:10:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1625587860000|2021-07-06 16:11:00|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|19
1625587870000|2021-07-06 16:11:10|||||||||3
1625587880000|2021-07-06 16:11:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|73
1625587890000|2021-07-06 16:11:30|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|2
1625587900000|2021-07-06 16:11:40|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|34
1625587910000|2021-07-06 16:11:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|10
1625587920000|2021-07-06 16:12:00|||||||||5
1625587930000|2021-07-06 16:12:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|7
1625587940000|2021-07-06 16:12:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1625587960000|2021-07-06 16:12:40|||||||||1
1625587970000|2021-07-06 16:12:50|||||||||2
1625587980000|2021-07-06 16:13:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|24
1625587990000|2021-07-06 16:13:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|26
1625588000000|2021-07-06 16:13:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|5
1625588020000|2021-07-06 16:13:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1625588030000|2021-07-06 16:13:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1625588040000|2021-07-06 16:14:00|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|21
1625588050000|2021-07-06 16:14:10|||||||||16
1625588060000|2021-07-06 16:14:20|||||||||12
1625588070000|2021-07-06 16:14:30|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|11
1625588080000|2021-07-06 16:14:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1625588100000|2021-07-06 16:15:00|||||||||1
1625588110000|2021-07-06 16:15:10|||||||||8
1625588130000|2021-07-06 16:15:30|||||||||2
1625588140000|2021-07-06 16:15:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|16
1625588150000|2021-07-06 16:15:50|||||||||31
1625588160000|2021-07-06 16:16:00|||||||||1
1625588170000|2021-07-06 16:16:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|6
1625588180000|2021-07-06 16:16:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1625588190000|2021-07-06 16:16:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|0
1625588200000|2021-07-06 16:16:40|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|1
1625588210000|2021-07-06 16:16:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1625588220000|2021-07-06 16:17:00|||||||||1
1625588230000|2021-07-06 16:17:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1625588240000|2021-07-06 16:17:20|||||||||1
1625588250000|2021-07-06 16:17:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1625588260000|2021-07-06 16:17:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1625588270000|2021-07-06 16:17:50|||||||||1
1625588280000|2021-07-06 16:18:00|19.66|19.5|19.66|19.5|19.68|19.52|19.65|19.49|3
1625588290000|2021-07-06 16:18:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1625588300000|2021-07-06 16:18:20|||||||||4
1625588330000|2021-07-06 16:18:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|226
1625588340000|2021-07-06 16:19:00|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|55
1625588350000|2021-07-06 16:19:10|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|75
1625588360000|2021-07-06 16:19:20|||||||||5
1625588390000|2021-07-06 16:19:50|19.74|19.58|19.74|19.58|19.75|19.59|19.73|19.57|64
1625588400000|2021-07-06 16:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1625588420000|2021-07-06 16:20:20|||||||||7
1625588430000|2021-07-06 16:20:30|||||||||33
1625588440000|2021-07-06 16:20:40|||||||||32
1625588450000|2021-07-06 16:20:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|11
1625588460000|2021-07-06 16:21:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1625588470000|2021-07-06 16:21:10|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|37
1625588480000|2021-07-06 16:21:20|||||||||3
1625588490000|2021-07-06 16:21:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|58
1625588500000|2021-07-06 16:21:40|||||||||21
1625588510000|2021-07-06 16:21:50|||||||||29
1625588520000|2021-07-06 16:22:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|12
1625588530000|2021-07-06 16:22:10|||||||||10
1625588540000|2021-07-06 16:22:20|||||||||51
1625588550000|2021-07-06 16:22:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1625588560000|2021-07-06 16:22:40|||||||||3
1625588580000|2021-07-06 16:23:00|||||||||1
1625588590000|2021-07-06 16:23:10|||||||||1
1625588600000|2021-07-06 16:23:20|||||||||17
1625588610000|2021-07-06 16:23:30|||||||||13
1625588640000|2021-07-06 16:24:00|||||||||43
1625588670000|2021-07-06 16:24:30|||||||||1
1625588680000|2021-07-06 16:24:40|||||||||5
1625588690000|2021-07-06 16:24:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1625588700000|2021-07-06 16:25:00|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|30
1625588710000|2021-07-06 16:25:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|11
1625588720000|2021-07-06 16:25:20|19.54|19.38|19.54|19.38|19.55|19.39|19.53|19.37|3
1625588730000|2021-07-06 16:25:30|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|35
1625588740000|2021-07-06 16:25:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|5
1625588750000|2021-07-06 16:25:50|19.54|19.38|19.55|19.39|19.58|19.42|19.53|19.37|1
1625588760000|2021-07-06 16:26:00|19.56|19.4|19.56|19.4|19.58|19.42|19.55|19.39|9
1625588770000|2021-07-06 16:26:10|19.55|19.39|19.55|19.39|19.56|19.4|19.53|19.37|8
1625588780000|2021-07-06 16:26:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1625588790000|2021-07-06 16:26:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1625588800000|2021-07-06 16:26:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625588820000|2021-07-06 16:27:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|32
1625588830000|2021-07-06 16:27:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1625588840000|2021-07-06 16:27:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1625588860000|2021-07-06 16:27:40|||||||||6
1625588870000|2021-07-06 16:27:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1625588880000|2021-07-06 16:28:00|||||||||36
1625588890000|2021-07-06 16:28:10|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|257
1625588910000|2021-07-06 16:28:30|||||||||21
1625588930000|2021-07-06 16:28:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|16
1625588940000|2021-07-06 16:29:00|19.49|19.33|19.5|19.34|19.51|19.35|19.49|19.33|13
1625588950000|2021-07-06 16:29:10|19.53|19.37|19.5|19.34|19.53|19.37|19.48|19.32|7
1625588960000|2021-07-06 16:29:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|51
1625588970000|2021-07-06 16:29:30|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|1
1625588980000|2021-07-06 16:29:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1625588990000|2021-07-06 16:29:50|||||||||3
1625589000000|2021-07-06 16:30:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|15
1625589010000|2021-07-06 16:30:10|19.58|19.42|19.58|19.42|19.6|19.44|19.55|19.39|73
1625589020000|2021-07-06 16:30:20|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|10
1625589030000|2021-07-06 16:30:30|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|52
1625589040000|2021-07-06 16:30:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|9
1625589050000|2021-07-06 16:30:50|19.56|19.4|19.56|19.4|19.58|19.42|19.55|19.39|11
1625589060000|2021-07-06 16:31:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1625589070000|2021-07-06 16:31:10|19.61|19.45|19.64|19.48|19.65|19.49|19.6|19.44|42
1625589080000|2021-07-06 16:31:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|2
1625589090000|2021-07-06 16:31:30|19.58|19.42|19.58|19.42|19.6|19.44|19.55|19.39|9
1625589100000|2021-07-06 16:31:40|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|0
1625589120000|2021-07-06 16:32:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|13
1625589140000|2021-07-06 16:32:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|2
1625589150000|2021-07-06 16:32:30|19.63|19.47|19.61|19.45|19.63|19.47|19.6|19.44|2
1625589160000|2021-07-06 16:32:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|8
1625589170000|2021-07-06 16:32:50|||||||||21
1625589190000|2021-07-06 16:33:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|6
1625589200000|2021-07-06 16:33:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|2
1625589240000|2021-07-06 16:34:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|11
1625589250000|2021-07-06 16:34:10|||||||||6
1625589260000|2021-07-06 16:34:20|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|4
1625589280000|2021-07-06 16:34:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|34
1625589290000|2021-07-06 16:34:50|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|6
1625589300000|2021-07-06 16:35:00|||||||||3
1625589310000|2021-07-06 16:35:10|||||||||3
1625589320000|2021-07-06 16:35:20|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|39
1625589330000|2021-07-06 16:35:30|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|7
1625589360000|2021-07-06 16:36:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|51
1625589370000|2021-07-06 16:36:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|21
1625589380000|2021-07-06 16:36:20|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|14
1625589390000|2021-07-06 16:36:30|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|26
1625589400000|2021-07-06 16:36:40|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|21
1625589410000|2021-07-06 16:36:50|19.63|19.47|19.65|19.49|19.65|19.49|19.6|19.44|16
1625589420000|2021-07-06 16:37:00|||||||||1
1625589430000|2021-07-06 16:37:10|||||||||7
1625589450000|2021-07-06 16:37:30|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|12
1625589460000|2021-07-06 16:37:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|5
1625589470000|2021-07-06 16:37:50|||||||||36
1625589480000|2021-07-06 16:38:00|||||||||11
1625589490000|2021-07-06 16:38:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1625589500000|2021-07-06 16:38:20|||||||||14
1625589510000|2021-07-06 16:38:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1625589520000|2021-07-06 16:38:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1625589530000|2021-07-06 16:38:50|||||||||11
1625589540000|2021-07-06 16:39:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|11
1625589550000|2021-07-06 16:39:10|||||||||2
1625589560000|2021-07-06 16:39:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|24
1625589570000|2021-07-06 16:39:30|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|57
1625589590000|2021-07-06 16:39:50|||||||||1
1625589600000|2021-07-06 16:40:00|||||||||1
1625589610000|2021-07-06 16:40:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1625589620000|2021-07-06 16:40:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|38
1625589630000|2021-07-06 16:40:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|33
1625589640000|2021-07-06 16:40:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|30
1625589660000|2021-07-06 16:41:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|19
1625589670000|2021-07-06 16:41:10|||||||||1
1625589680000|2021-07-06 16:41:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|10
1625589690000|2021-07-06 16:41:30|||||||||20
1625589700000|2021-07-06 16:41:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1625589720000|2021-07-06 16:42:00|||||||||1
1625589730000|2021-07-06 16:42:10|19.61|19.45|19.63|19.47|19.63|19.47|19.6|19.44|39
1625589740000|2021-07-06 16:42:20|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|15
1625589750000|2021-07-06 16:42:30|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|14
1625589760000|2021-07-06 16:42:40|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|41
1625589770000|2021-07-06 16:42:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|8
1625589780000|2021-07-06 16:43:00|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|30
1625589790000|2021-07-06 16:43:10|19.61|19.45|19.65|19.49|19.65|19.49|19.6|19.44|33
1625589800000|2021-07-06 16:43:20|||||||||3
1625589810000|2021-07-06 16:43:30|||||||||10
1625589830000|2021-07-06 16:43:50|||||||||20
1625589840000|2021-07-06 16:44:00|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|14
1625589850000|2021-07-06 16:44:10|||||||||1
1625589860000|2021-07-06 16:44:20|||||||||11
1625589870000|2021-07-06 16:44:30|||||||||17
1625589880000|2021-07-06 16:44:40|||||||||20
1625589890000|2021-07-06 16:44:50|||||||||6
1625589900000|2021-07-06 16:45:00|||||||||3
1625589910000|2021-07-06 16:45:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|7
1625589920000|2021-07-06 16:45:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|62
1625589930000|2021-07-06 16:45:30|||||||||1
1625589940000|2021-07-06 16:45:40|||||||||6
1625589950000|2021-07-06 16:45:50|||||||||2
1625589960000|2021-07-06 16:46:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|37
1625589970000|2021-07-06 16:46:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|17
1625589980000|2021-07-06 16:46:20|||||||||22
1625589990000|2021-07-06 16:46:30|||||||||1
1625590000000|2021-07-06 16:46:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|29
1625590010000|2021-07-06 16:46:50|||||||||30
1625590020000|2021-07-06 16:47:00|||||||||2
1625590030000|2021-07-06 16:47:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|1
1625590040000|2021-07-06 16:47:20|||||||||1
1625590050000|2021-07-06 16:47:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|18
1625590060000|2021-07-06 16:47:40|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|18
1625590070000|2021-07-06 16:47:50|||||||||1
1625590080000|2021-07-06 16:48:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|21
1625590090000|2021-07-06 16:48:10|||||||||3
1625590100000|2021-07-06 16:48:20|||||||||1
1625590110000|2021-07-06 16:48:30|||||||||8
1625590120000|2021-07-06 16:48:40|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|17
1625590130000|2021-07-06 16:48:50|||||||||33
1625590140000|2021-07-06 16:49:00|||||||||2
1625590150000|2021-07-06 16:49:10|||||||||2
1625590160000|2021-07-06 16:49:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|71
1625590170000|2021-07-06 16:49:30|||||||||4
1625590180000|2021-07-06 16:49:40|||||||||2
1625590190000|2021-07-06 16:49:50|||||||||4
1625590200000|2021-07-06 16:50:00|||||||||14
1625590210000|2021-07-06 16:50:10|||||||||4
1625590220000|2021-07-06 16:50:20|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|34
1625590230000|2021-07-06 16:50:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1625590240000|2021-07-06 16:50:40|||||||||1
1625590250000|2021-07-06 16:50:50|||||||||2
1625590260000|2021-07-06 16:51:00|19.58|19.42|19.55|19.39|19.6|19.44|19.55|19.39|28
1625590270000|2021-07-06 16:51:10|||||||||3
1625590280000|2021-07-06 16:51:20|||||||||2
1625590290000|2021-07-06 16:51:30|||||||||6
1625590300000|2021-07-06 16:51:40|||||||||1
1625590310000|2021-07-06 16:51:50|||||||||4
1625590320000|2021-07-06 16:52:00|||||||||2
1625590330000|2021-07-06 16:52:10|||||||||1
1625590340000|2021-07-06 16:52:20|||||||||52
1625590350000|2021-07-06 16:52:30|||||||||32
1625590360000|2021-07-06 16:52:40|||||||||2
1625590370000|2021-07-06 16:52:50|||||||||12
1625590380000|2021-07-06 16:53:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|15
1625590390000|2021-07-06 16:53:10|||||||||3
1625590400000|2021-07-06 16:53:20|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|31
1625590410000|2021-07-06 16:53:30|19.57|19.41|19.57|19.41|19.58|19.42|19.55|19.39|2
1625590420000|2021-07-06 16:53:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1625590430000|2021-07-06 16:53:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1625590440000|2021-07-06 16:54:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|31
1625590450000|2021-07-06 16:54:10|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|49
1625590460000|2021-07-06 16:54:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|47
1625590470000|2021-07-06 16:54:30|||||||||1
1625590480000|2021-07-06 16:54:40|||||||||3
1625590490000|2021-07-06 16:54:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1625590500000|2021-07-06 16:55:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|34
1625590510000|2021-07-06 16:55:10|||||||||27
1625590520000|2021-07-06 16:55:20|||||||||53
1625590530000|2021-07-06 16:55:30|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|77
1625590540000|2021-07-06 16:55:40|||||||||1
1625590550000|2021-07-06 16:55:50|||||||||2
1625590560000|2021-07-06 16:56:00|||||||||3
1625590570000|2021-07-06 16:56:10|19.62|19.46|19.6|19.44|19.63|19.47|19.6|19.44|5
1625590580000|2021-07-06 16:56:20|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|2
1625590590000|2021-07-06 16:56:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1625590600000|2021-07-06 16:56:40|||||||||1
1625590610000|2021-07-06 16:56:50|||||||||1
1625590620000|2021-07-06 16:57:00|||||||||2
1625590630000|2021-07-06 16:57:10|||||||||5
1625590640000|2021-07-06 16:57:20|||||||||25
1625590650000|2021-07-06 16:57:30|||||||||2
1625590660000|2021-07-06 16:57:40|||||||||14
1625590670000|2021-07-06 16:57:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|120
1625590680000|2021-07-06 16:58:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|14
1625590690000|2021-07-06 16:58:10|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|2
1625590700000|2021-07-06 16:58:20|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|102
1625590710000|2021-07-06 16:58:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|98
1625590720000|2021-07-06 16:58:40|||||||||11
1625590730000|2021-07-06 16:58:50|||||||||6
1625590740000|2021-07-06 16:59:00|||||||||14
1625590750000|2021-07-06 16:59:10|||||||||6
1625590760000|2021-07-06 16:59:20|||||||||24
1625590770000|2021-07-06 16:59:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|38
1625590780000|2021-07-06 16:59:40|||||||||7
1625590790000|2021-07-06 16:59:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|33
1625590800000|2021-07-06 17:00:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|37
1625590820000|2021-07-06 17:00:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|15
1625590830000|2021-07-06 17:00:30|||||||||1
1625590870000|2021-07-06 17:01:10|||||||||2
1625590930000|2021-07-06 17:02:10|||||||||1
1625590950000|2021-07-06 17:02:30|||||||||1
1625590960000|2021-07-06 17:02:40|||||||||4
1625590970000|2021-07-06 17:02:50|||||||||5
1625590980000|2021-07-06 17:03:00|||||||||5
1625590990000|2021-07-06 17:03:10|||||||||1
1625591010000|2021-07-06 17:03:30|||||||||1
1625591030000|2021-07-06 17:03:50|||||||||10
1625591060000|2021-07-06 17:04:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1625591080000|2021-07-06 17:04:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1625591100000|2021-07-06 17:05:00|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|1
1625591120000|2021-07-06 17:05:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625591170000|2021-07-06 17:06:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625591180000|2021-07-06 17:06:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1625591190000|2021-07-06 17:06:30|||||||||1
1625591200000|2021-07-06 17:06:40|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|1
1625591210000|2021-07-06 17:06:50|||||||||2
1625591220000|2021-07-06 17:07:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625591230000|2021-07-06 17:07:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1625591240000|2021-07-06 17:07:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1625591250000|2021-07-06 17:07:30|||||||||3
1625591260000|2021-07-06 17:07:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625591270000|2021-07-06 17:07:50|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1625591280000|2021-07-06 17:08:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1625591290000|2021-07-06 17:08:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1625591300000|2021-07-06 17:08:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625591310000|2021-07-06 17:08:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1625591320000|2021-07-06 17:08:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|18
1625591330000|2021-07-06 17:08:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625591340000|2021-07-06 17:09:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|4
1625591360000|2021-07-06 17:09:20|||||||||135
1625591390000|2021-07-06 17:09:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|2
1625591440000|2021-07-06 17:10:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|17
1625591450000|2021-07-06 17:10:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|18
1625591460000|2021-07-06 17:11:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|18
1625591470000|2021-07-06 17:11:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625591480000|2021-07-06 17:11:20|||||||||1
1625591490000|2021-07-06 17:11:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|7
1625591500000|2021-07-06 17:11:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1625591540000|2021-07-06 17:12:20|||||||||4
1625591560000|2021-07-06 17:12:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1625591580000|2021-07-06 17:13:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1625591600000|2021-07-06 17:13:20|||||||||1
1625591610000|2021-07-06 17:13:30|||||||||2
1625591620000|2021-07-06 17:13:40|||||||||15
1625591630000|2021-07-06 17:13:50|||||||||5
1625591640000|2021-07-06 17:14:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1625591660000|2021-07-06 17:14:20|||||||||1
1625591670000|2021-07-06 17:14:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1625591690000|2021-07-06 17:14:50|||||||||1
1625591700000|2021-07-06 17:15:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|13
1625591750000|2021-07-06 17:15:50|||||||||1
1625591770000|2021-07-06 17:16:10|||||||||60
1625591790000|2021-07-06 17:16:30|||||||||8
1625591830000|2021-07-06 17:17:10|||||||||1
1625591840000|2021-07-06 17:17:20|||||||||12
1625591850000|2021-07-06 17:17:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1625591860000|2021-07-06 17:17:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|1
1625591870000|2021-07-06 17:17:50|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|16
1625591880000|2021-07-06 17:18:00|19.45|19.29|19.46|19.3|19.46|19.3|19.44|19.28|58
1625591920000|2021-07-06 17:18:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1625591930000|2021-07-06 17:18:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1625591950000|2021-07-06 17:19:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1625591960000|2021-07-06 17:19:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1625591970000|2021-07-06 17:19:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|7
1625591980000|2021-07-06 17:19:40|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|5
1625592000000|2021-07-06 17:20:00|||||||||1
1625592010000|2021-07-06 17:20:10|||||||||2
1625592050000|2021-07-06 17:20:50|||||||||41
1625592080000|2021-07-06 17:21:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|26
1625592090000|2021-07-06 17:21:30|||||||||1
1625592120000|2021-07-06 17:22:00|||||||||3
1625592130000|2021-07-06 17:22:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|61
1625592160000|2021-07-06 17:22:40|||||||||1
1625592170000|2021-07-06 17:22:50|||||||||28
1625592180000|2021-07-06 17:23:00|||||||||1
1625592190000|2021-07-06 17:23:10|||||||||17
1625592200000|2021-07-06 17:23:20|||||||||1
1625592210000|2021-07-06 17:23:30|||||||||1
1625592220000|2021-07-06 17:23:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|214
1625592230000|2021-07-06 17:23:50|||||||||18
1625592260000|2021-07-06 17:24:20|||||||||3
1625592300000|2021-07-06 17:25:00|||||||||1
1625592310000|2021-07-06 17:25:10|19.38|19.22|19.39|19.23|19.39|19.23|19.37|19.21|63
1625592320000|2021-07-06 17:25:20|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|17
1625592330000|2021-07-06 17:25:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1625592340000|2021-07-06 17:25:40|||||||||22
1625592360000|2021-07-06 17:26:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|32
1625592390000|2021-07-06 17:26:30|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|20
1625592400000|2021-07-06 17:26:40|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|3
1625592410000|2021-07-06 17:26:50|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|26
1625592420000|2021-07-06 17:27:00|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|46
1625592430000|2021-07-06 17:27:10|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|26
1625592440000|2021-07-06 17:27:20|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|31
1625592450000|2021-07-06 17:27:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1625592480000|2021-07-06 17:28:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1625592490000|2021-07-06 17:28:10|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|53
1625592500000|2021-07-06 17:28:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|30
1625592510000|2021-07-06 17:28:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1625592520000|2021-07-06 17:28:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|5
1625592530000|2021-07-06 17:28:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|77
1625592540000|2021-07-06 17:29:00|19.45|19.29|19.44|19.28|19.46|19.3|19.44|19.28|14
1625592570000|2021-07-06 17:29:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1625592580000|2021-07-06 17:29:40|19.43|19.27|19.44|19.28|19.44|19.28|19.41|19.25|0
1625592590000|2021-07-06 17:29:50|19.43|19.27|19.41|19.25|19.44|19.28|19.41|19.25|3
1625592600000|2021-07-06 17:30:00|||||||||51
1625592610000|2021-07-06 17:30:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|1
1625592630000|2021-07-06 17:30:30|||||||||1
1625592650000|2021-07-06 17:30:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625592660000|2021-07-06 17:31:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1625592670000|2021-07-06 17:31:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625592690000|2021-07-06 17:31:30|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|26
1625592710000|2021-07-06 17:31:50|19.41|19.25|19.4|19.24|19.41|19.25|19.39|19.23|20
1625592720000|2021-07-06 17:32:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625592730000|2021-07-06 17:32:10|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|1
1625592740000|2021-07-06 17:32:20|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1625592750000|2021-07-06 17:32:30|19.41|19.25|19.4|19.24|19.41|19.25|19.39|19.23|42
1625592760000|2021-07-06 17:32:40|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|6
1625592770000|2021-07-06 17:32:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1625592780000|2021-07-06 17:33:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|12
1625592810000|2021-07-06 17:33:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|0
1625592820000|2021-07-06 17:33:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1625592830000|2021-07-06 17:33:50|||||||||92
1625592850000|2021-07-06 17:34:10|||||||||1
1625592870000|2021-07-06 17:34:30|||||||||1
1625592900000|2021-07-06 17:35:00|||||||||1
1625592950000|2021-07-06 17:35:50|||||||||5
1625592990000|2021-07-06 17:36:30|||||||||1
1625593010000|2021-07-06 17:36:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1625593020000|2021-07-06 17:37:00|||||||||5
1625593030000|2021-07-06 17:37:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|15
1625593040000|2021-07-06 17:37:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1625593050000|2021-07-06 17:37:30|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|0
1625593060000|2021-07-06 17:37:40|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1625593070000|2021-07-06 17:37:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1625593080000|2021-07-06 17:38:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|0
1625593100000|2021-07-06 17:38:20|||||||||1
1625593110000|2021-07-06 17:38:30|||||||||2
1625593120000|2021-07-06 17:38:40|||||||||4
1625593130000|2021-07-06 17:38:50|||||||||1
1625593140000|2021-07-06 17:39:00|||||||||1
1625593160000|2021-07-06 17:39:20|||||||||2
1625593170000|2021-07-06 17:39:30|||||||||2
1625593180000|2021-07-06 17:39:40|||||||||2
1625593190000|2021-07-06 17:39:50|||||||||3
1625593210000|2021-07-06 17:40:10|||||||||4
1625593220000|2021-07-06 17:40:20|||||||||1
1625593230000|2021-07-06 17:40:30|||||||||1
1625593290000|2021-07-06 17:41:30|||||||||2
1625593310000|2021-07-06 17:41:50|||||||||1
1625593320000|2021-07-06 17:42:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1625593330000|2021-07-06 17:42:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1625593370000|2021-07-06 17:42:50|||||||||4
1625593380000|2021-07-06 17:43:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1625593390000|2021-07-06 17:43:10|||||||||1
1625593400000|2021-07-06 17:43:20|||||||||2
1625593410000|2021-07-06 17:43:30|||||||||2
1625593420000|2021-07-06 17:43:40|||||||||1
1625593430000|2021-07-06 17:43:50|||||||||2
1625593440000|2021-07-06 17:44:00|||||||||2
1625593450000|2021-07-06 17:44:10|||||||||5
1625593460000|2021-07-06 17:44:20|||||||||1
1625593470000|2021-07-06 17:44:30|||||||||2
1625593490000|2021-07-06 17:44:50|||||||||7
1625593500000|2021-07-06 17:45:00|||||||||4
1625593510000|2021-07-06 17:45:10|||||||||2
1625593520000|2021-07-06 17:45:20|||||||||2
1625593530000|2021-07-06 17:45:30|||||||||2
1625593540000|2021-07-06 17:45:40|||||||||1
1625593550000|2021-07-06 17:45:50|||||||||43
1625593560000|2021-07-06 17:46:00|||||||||1
1625593570000|2021-07-06 17:46:10|||||||||7
1625593600000|2021-07-06 17:46:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|9
1625593610000|2021-07-06 17:46:50|19.29|19.13|19.28|19.12|19.32|19.16|19.28|19.12|8
1625593640000|2021-07-06 17:47:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|16
1625593720000|2021-07-06 17:48:40|||||||||1
1625593740000|2021-07-06 17:49:00|||||||||1
1625593770000|2021-07-06 17:49:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|141
1625593800000|2021-07-06 17:50:00|||||||||1
1625593860000|2021-07-06 17:51:00|||||||||1
1625593900000|2021-07-06 17:51:40|||||||||1
1625593910000|2021-07-06 17:51:50|||||||||1
1625593930000|2021-07-06 17:52:10|||||||||1
1625593940000|2021-07-06 17:52:20|||||||||6
1625593970000|2021-07-06 17:52:50|||||||||1
1625593980000|2021-07-06 17:53:00|||||||||1
1625594000000|2021-07-06 17:53:20|||||||||1
1625594010000|2021-07-06 17:53:30|||||||||2
1625594020000|2021-07-06 17:53:40|||||||||102
1625594030000|2021-07-06 17:53:50|||||||||20
1625594040000|2021-07-06 17:54:00|||||||||21
1625594050000|2021-07-06 17:54:10|||||||||4
1625594060000|2021-07-06 17:54:20|||||||||4
1625594070000|2021-07-06 17:54:30|||||||||4
1625594080000|2021-07-06 17:54:40|||||||||13
1625594090000|2021-07-06 17:54:50|||||||||31
1625594120000|2021-07-06 17:55:20|||||||||2
1625594150000|2021-07-06 17:55:50|||||||||2
1625594160000|2021-07-06 17:56:00|||||||||1
1625594170000|2021-07-06 17:56:10|||||||||1
1625594200000|2021-07-06 17:56:40|||||||||1
1625594220000|2021-07-06 17:57:00|||||||||16
1625594230000|2021-07-06 17:57:10|||||||||52
1625594240000|2021-07-06 17:57:20|||||||||2
1625594270000|2021-07-06 17:57:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|11
1625594290000|2021-07-06 17:58:10|||||||||2
1625594310000|2021-07-06 17:58:30|||||||||1
1625594320000|2021-07-06 17:58:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1625594330000|2021-07-06 17:58:50|||||||||1
1625594350000|2021-07-06 17:59:10|||||||||2
1625594360000|2021-07-06 17:59:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|25
1625594370000|2021-07-06 17:59:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1625594380000|2021-07-06 17:59:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1625594400000|2021-07-06 18:00:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1625594410000|2021-07-06 18:00:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1625594420000|2021-07-06 18:00:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|5
1625594430000|2021-07-06 18:00:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1625594440000|2021-07-06 18:00:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1625594450000|2021-07-06 18:00:50|||||||||4
1625594460000|2021-07-06 18:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1625594480000|2021-07-06 18:01:20|||||||||1
1625594510000|2021-07-06 18:01:50|||||||||1
1625594520000|2021-07-06 18:02:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|6
1625594530000|2021-07-06 18:02:10|||||||||2
1625594540000|2021-07-06 18:02:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|67
1625594550000|2021-07-06 18:02:30|19.26|19.1|19.22|19.06|19.26|19.1|19.21|19.05|7
1625594560000|2021-07-06 18:02:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1625594570000|2021-07-06 18:02:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|1
1625594580000|2021-07-06 18:03:00|19.23|19.07|19.24|19.08|19.26|19.1|19.23|19.07|20
1625594590000|2021-07-06 18:03:10|19.26|19.1|19.24|19.08|19.26|19.1|19.23|19.07|2
1625594600000|2021-07-06 18:03:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625594610000|2021-07-06 18:03:30|19.22|19.06|19.22|19.06|19.23|19.07|19.21|19.05|5
1625594620000|2021-07-06 18:03:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1625594630000|2021-07-06 18:03:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625594640000|2021-07-06 18:04:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|2
1625594650000|2021-07-06 18:04:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625594680000|2021-07-06 18:04:40|||||||||4
1625594700000|2021-07-06 18:05:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1625594710000|2021-07-06 18:05:10|||||||||1
1625594720000|2021-07-06 18:05:20|||||||||1
1625594730000|2021-07-06 18:05:30|||||||||1
1625594740000|2021-07-06 18:05:40|||||||||5
1625594750000|2021-07-06 18:05:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1625594760000|2021-07-06 18:06:00|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|17
1625594770000|2021-07-06 18:06:10|||||||||3
1625594780000|2021-07-06 18:06:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1625594790000|2021-07-06 18:06:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|4
1625594800000|2021-07-06 18:06:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|1
1625594810000|2021-07-06 18:06:50|||||||||1
1625594820000|2021-07-06 18:07:00|||||||||2
1625594830000|2021-07-06 18:07:10|||||||||12
1625594840000|2021-07-06 18:07:20|||||||||1
1625594850000|2021-07-06 18:07:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|34
1625594860000|2021-07-06 18:07:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1625594870000|2021-07-06 18:07:50|||||||||5
1625594880000|2021-07-06 18:08:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|1
1625594900000|2021-07-06 18:08:20|||||||||1
1625594910000|2021-07-06 18:08:30|||||||||1
1625594920000|2021-07-06 18:08:40|||||||||1
1625594930000|2021-07-06 18:08:50|||||||||2
1625594940000|2021-07-06 18:09:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|25
1625594950000|2021-07-06 18:09:10|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|55
1625594960000|2021-07-06 18:09:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|42
1625594970000|2021-07-06 18:09:30|||||||||10
1625594980000|2021-07-06 18:09:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|64
1625594990000|2021-07-06 18:09:50|||||||||1
1625595000000|2021-07-06 18:10:00|||||||||3
1625595010000|2021-07-06 18:10:10|||||||||36
1625595020000|2021-07-06 18:10:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|8
1625595030000|2021-07-06 18:10:30|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|176
1625595040000|2021-07-06 18:10:40|||||||||2
1625595050000|2021-07-06 18:10:50|||||||||16
1625595060000|2021-07-06 18:11:00|||||||||4
1625595070000|2021-07-06 18:11:10|||||||||1
1625595080000|2021-07-06 18:11:20|||||||||1
1625595090000|2021-07-06 18:11:30|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|10
1625595100000|2021-07-06 18:11:40|||||||||1
1625595110000|2021-07-06 18:11:50|||||||||1
1625595120000|2021-07-06 18:12:00|||||||||1
1625595130000|2021-07-06 18:12:10|||||||||1
1625595140000|2021-07-06 18:12:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|15
1625595150000|2021-07-06 18:12:30|19.35|19.19|19.33|19.17|19.36|19.2|19.33|19.17|19
1625595160000|2021-07-06 18:12:40|||||||||2
1625595170000|2021-07-06 18:12:50|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|36
1625595180000|2021-07-06 18:13:00|||||||||1
1625595190000|2021-07-06 18:13:10|||||||||1
1625595200000|2021-07-06 18:13:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|66
1625595210000|2021-07-06 18:13:30|||||||||1
1625595220000|2021-07-06 18:13:40|||||||||5
1625595230000|2021-07-06 18:13:50|||||||||2
1625595240000|2021-07-06 18:14:00|||||||||1
1625595250000|2021-07-06 18:14:10|||||||||1
1625595260000|2021-07-06 18:14:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|57
1625595270000|2021-07-06 18:14:30|||||||||2
1625595280000|2021-07-06 18:14:40|||||||||1
1625595290000|2021-07-06 18:14:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1625595300000|2021-07-06 18:15:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|1
1625595310000|2021-07-06 18:15:10|||||||||1
1625595320000|2021-07-06 18:15:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|2
1625595330000|2021-07-06 18:15:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1625595340000|2021-07-06 18:15:40|||||||||1
1625595350000|2021-07-06 18:15:50|||||||||1
1625595360000|2021-07-06 18:16:00|||||||||21
1625595370000|2021-07-06 18:16:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1625595380000|2021-07-06 18:16:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|28
1625595390000|2021-07-06 18:16:30|||||||||1
1625595400000|2021-07-06 18:16:40|||||||||1
1625595410000|2021-07-06 18:16:50|||||||||1
1625595420000|2021-07-06 18:17:00|||||||||4
1625595430000|2021-07-06 18:17:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1625595440000|2021-07-06 18:17:20|||||||||3
1625595450000|2021-07-06 18:17:30|19.28|19.12|19.28|19.12|19.29|19.13|19.27|19.11|5
1625595460000|2021-07-06 18:17:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|2
1625595470000|2021-07-06 18:17:50|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|7
1625595480000|2021-07-06 18:18:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|7
1625595490000|2021-07-06 18:18:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|7
1625595500000|2021-07-06 18:18:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1625595510000|2021-07-06 18:18:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|3
1625595520000|2021-07-06 18:18:40|||||||||3
1625595530000|2021-07-06 18:18:50|||||||||1
1625595540000|2021-07-06 18:19:00|||||||||1
1625595550000|2021-07-06 18:19:10|||||||||1
1625595560000|2021-07-06 18:19:20|||||||||1
1625595570000|2021-07-06 18:19:30|||||||||1
1625595580000|2021-07-06 18:19:40|||||||||1
1625595600000|2021-07-06 18:20:00|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|17
1625595610000|2021-07-06 18:20:10|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|0
1625595620000|2021-07-06 18:20:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1625595660000|2021-07-06 18:21:00|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|26
1625595670000|2021-07-06 18:21:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|11
1625595680000|2021-07-06 18:21:20|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|1
1625595710000|2021-07-06 18:21:50|||||||||1
1625595730000|2021-07-06 18:22:10|||||||||6
1625595750000|2021-07-06 18:22:30|||||||||1
1625595780000|2021-07-06 18:23:00|||||||||7
1625595830000|2021-07-06 18:23:50|||||||||2
1625595890000|2021-07-06 18:24:50|||||||||4
1625595900000|2021-07-06 18:25:00|19.25|19.09|19.22|19.06|19.25|19.09|19.21|19.05|15
1625595910000|2021-07-06 18:25:10|19.23|19.07|19.26|19.1|19.26|19.1|19.21|19.05|8
1625595920000|2021-07-06 18:25:20|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|10
1625595930000|2021-07-06 18:25:30|||||||||1
1625595970000|2021-07-06 18:26:10|||||||||5
1625596040000|2021-07-06 18:27:20|||||||||1
1625596050000|2021-07-06 18:27:30|||||||||3
1625596060000|2021-07-06 18:27:40|||||||||1
1625596070000|2021-07-06 18:27:50|||||||||2
1625596080000|2021-07-06 18:28:00|19.19|19.03|19.2|19.04|19.21|19.05|19.19|19.03|85
1625596090000|2021-07-06 18:28:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|6
1625596100000|2021-07-06 18:28:20|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|48
1625596110000|2021-07-06 18:28:30|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|5
1625596120000|2021-07-06 18:28:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625596130000|2021-07-06 18:28:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|5
1625596150000|2021-07-06 18:29:10|19.16|19|19.16|19|19.16|19|19.16|19|2
1625596160000|2021-07-06 18:29:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1625596170000|2021-07-06 18:29:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625596180000|2021-07-06 18:29:40|||||||||4
1625596190000|2021-07-06 18:29:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1625596200000|2021-07-06 18:30:00|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|5
1625596210000|2021-07-06 18:30:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1625596220000|2021-07-06 18:30:20|||||||||1
1625596230000|2021-07-06 18:30:30|||||||||1
1625596250000|2021-07-06 18:30:50|||||||||1
1625596260000|2021-07-06 18:31:00|||||||||4
1625596270000|2021-07-06 18:31:10|||||||||11
1625596290000|2021-07-06 18:31:30|19.19|19.03|19.16|19|19.19|19.03|19.16|19|0
1625596310000|2021-07-06 18:31:50|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|4
1625596320000|2021-07-06 18:32:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1625596340000|2021-07-06 18:32:20|||||||||4
1625596350000|2021-07-06 18:32:30|||||||||14
1625596360000|2021-07-06 18:32:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|92
1625596370000|2021-07-06 18:32:50|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|27
1625596380000|2021-07-06 18:33:00|19.16|19|19.16|19|19.16|19|19.16|19|7
1625596390000|2021-07-06 18:33:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1625596400000|2021-07-06 18:33:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625596410000|2021-07-06 18:33:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|7
1625596420000|2021-07-06 18:33:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|9
1625596430000|2021-07-06 18:33:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|18
1625596440000|2021-07-06 18:34:00|||||||||9
1625596450000|2021-07-06 18:34:10|||||||||2
1625596460000|2021-07-06 18:34:20|||||||||3
1625596470000|2021-07-06 18:34:30|||||||||19
1625596480000|2021-07-06 18:34:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|5
1625596490000|2021-07-06 18:34:50|||||||||8
1625596500000|2021-07-06 18:35:00|||||||||1
1625596510000|2021-07-06 18:35:10|||||||||3
1625596520000|2021-07-06 18:35:20|||||||||16
1625596530000|2021-07-06 18:35:30|19.16|19|19.16|19|19.16|19|19.14|18.98|9
1625596540000|2021-07-06 18:35:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625596550000|2021-07-06 18:35:50|19.16|19|19.17|19.01|19.19|19.03|19.16|19|7
1625596560000|2021-07-06 18:36:00|19.19|19.03|19.16|19|19.19|19.03|19.16|19|2
1625596570000|2021-07-06 18:36:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1625596580000|2021-07-06 18:36:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|1
1625596590000|2021-07-06 18:36:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1625596600000|2021-07-06 18:36:40|19.16|19|19.16|19|19.17|19.01|19.16|19|1
1625596610000|2021-07-06 18:36:50|19.17|19.01|19.17|19.01|19.19|19.03|19.16|19|1
1625596620000|2021-07-06 18:37:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1625596640000|2021-07-06 18:37:20|||||||||2
1625596650000|2021-07-06 18:37:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625596660000|2021-07-06 18:37:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|1
1625596670000|2021-07-06 18:37:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1625596680000|2021-07-06 18:38:00|19.15|18.99|19.16|19|19.16|19|19.14|18.98|19
1625596690000|2021-07-06 18:38:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625596700000|2021-07-06 18:38:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625596710000|2021-07-06 18:38:30|19.16|19|19.17|19.01|19.19|19.03|19.16|19|0
1625596720000|2021-07-06 18:38:40|||||||||20
1625596730000|2021-07-06 18:38:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1625596740000|2021-07-06 18:39:00|||||||||6
1625596750000|2021-07-06 18:39:10|||||||||3
1625596760000|2021-07-06 18:39:20|||||||||3
1625596770000|2021-07-06 18:39:30|||||||||19
1625596780000|2021-07-06 18:39:40|||||||||3
1625596790000|2021-07-06 18:39:50|||||||||25
1625596800000|2021-07-06 18:40:00|||||||||2
1625596810000|2021-07-06 18:40:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|77
1625596820000|2021-07-06 18:40:20|||||||||12
1625596830000|2021-07-06 18:40:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1625596840000|2021-07-06 18:40:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|10
1625596850000|2021-07-06 18:40:50|||||||||19
1625596860000|2021-07-06 18:41:00|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|12
1625596870000|2021-07-06 18:41:10|||||||||1
1625596910000|2021-07-06 18:41:50|||||||||1
1625596920000|2021-07-06 18:42:00|||||||||1
1625596930000|2021-07-06 18:42:10|||||||||3
1625596960000|2021-07-06 18:42:40|||||||||6
1625596970000|2021-07-06 18:42:50|||||||||2
1625596980000|2021-07-06 18:43:00|||||||||25
1625596990000|2021-07-06 18:43:10|19.19|19.03|19.16|19|19.19|19.03|19.16|19|6
1625597000000|2021-07-06 18:43:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625597010000|2021-07-06 18:43:30|||||||||3
1625597030000|2021-07-06 18:43:50|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|79
1625597040000|2021-07-06 18:44:00|19.2|19.04|19.19|19.03|19.2|19.04|19.18|19.02|11
1625597050000|2021-07-06 18:44:10|19.18|19.02|19.21|19.05|19.21|19.05|19.17|19.01|2
1625597070000|2021-07-06 18:44:30|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|12
1625597130000|2021-07-06 18:45:30|||||||||3
1625597140000|2021-07-06 18:45:40|||||||||3
1625597160000|2021-07-06 18:46:00|||||||||7
1625597170000|2021-07-06 18:46:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|14
1625597180000|2021-07-06 18:46:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1625597190000|2021-07-06 18:46:30|19.19|19.03|19.16|19|19.19|19.03|19.16|19|9
1625597200000|2021-07-06 18:46:40|||||||||2
1625597210000|2021-07-06 18:46:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|6
1625597220000|2021-07-06 18:47:00|19.16|19|19.19|19.03|19.21|19.05|19.16|19|23
1625597250000|2021-07-06 18:47:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|24
1625597260000|2021-07-06 18:47:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|4
1625597280000|2021-07-06 18:48:00|||||||||1
1625597290000|2021-07-06 18:48:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|20
1625597300000|2021-07-06 18:48:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|12
1625597320000|2021-07-06 18:48:40|||||||||4
1625597340000|2021-07-06 18:49:00|||||||||1
1625597360000|2021-07-06 18:49:20|||||||||3
1625597400000|2021-07-06 18:50:00|||||||||4
1625597410000|2021-07-06 18:50:10|||||||||46
1625597420000|2021-07-06 18:50:20|||||||||1
1625597430000|2021-07-06 18:50:30|||||||||4
1625597450000|2021-07-06 18:50:50|||||||||11
1625597480000|2021-07-06 18:51:20|||||||||2
1625597520000|2021-07-06 18:52:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|18
1625597530000|2021-07-06 18:52:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625597540000|2021-07-06 18:52:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|41
1625597550000|2021-07-06 18:52:30|19.16|19|19.21|19.05|19.21|19.05|19.16|19|6
1625597580000|2021-07-06 18:53:00|||||||||3
1625597600000|2021-07-06 18:53:20|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|54
1625597610000|2021-07-06 18:53:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|3
1625597620000|2021-07-06 18:53:40|19.26|19.1|19.24|19.08|19.26|19.1|19.23|19.07|7
1625597630000|2021-07-06 18:53:50|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|13
1625597640000|2021-07-06 18:54:00|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|90
1625597650000|2021-07-06 18:54:10|19.26|19.1|19.24|19.08|19.28|19.12|19.24|19.08|2
1625597660000|2021-07-06 18:54:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625597670000|2021-07-06 18:54:30|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|0
1625597690000|2021-07-06 18:54:50|||||||||4
1625597700000|2021-07-06 18:55:00|||||||||2
1625597710000|2021-07-06 18:55:10|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|36
1625597730000|2021-07-06 18:55:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|9
1625597740000|2021-07-06 18:55:40|||||||||1
1625597750000|2021-07-06 18:55:50|||||||||1
1625597770000|2021-07-06 18:56:10|||||||||4
1625597780000|2021-07-06 18:56:20|||||||||1
1625597830000|2021-07-06 18:57:10|||||||||2
1625597860000|2021-07-06 18:57:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625597870000|2021-07-06 18:57:50|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|0
1625597880000|2021-07-06 18:58:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|1
1625597900000|2021-07-06 18:58:20|||||||||4
1625597910000|2021-07-06 18:58:30|19.16|19|19.16|19|19.16|19|19.16|19|8
1625597920000|2021-07-06 18:58:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1625597930000|2021-07-06 18:58:50|19.16|19|19.16|19|19.18|19.02|19.16|19|16
1625597950000|2021-07-06 18:59:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|7
1625597960000|2021-07-06 18:59:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|4
1625597970000|2021-07-06 18:59:30|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|9
1625597980000|2021-07-06 18:59:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1625598010000|2021-07-06 19:00:10|||||||||3
1625598040000|2021-07-06 19:00:40|||||||||3
1625598060000|2021-07-06 19:01:00|||||||||1
1625598070000|2021-07-06 19:01:10|||||||||4
1625598090000|2021-07-06 19:01:30|||||||||2
1625598110000|2021-07-06 19:01:50|||||||||2
1625598130000|2021-07-06 19:02:10|||||||||1
1625598140000|2021-07-06 19:02:20|||||||||2
1625598150000|2021-07-06 19:02:30|||||||||4
1625598190000|2021-07-06 19:03:10|||||||||2
1625598200000|2021-07-06 19:03:20|||||||||2
1625598220000|2021-07-06 19:03:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1625598230000|2021-07-06 19:03:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625598240000|2021-07-06 19:04:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|1
1625598250000|2021-07-06 19:04:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|8
1625598260000|2021-07-06 19:04:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1625598270000|2021-07-06 19:04:30|||||||||1
1625598280000|2021-07-06 19:04:40|19.13|18.97|19.16|19|19.16|19|19.13|18.97|0
1625598290000|2021-07-06 19:04:50|||||||||2
1625598300000|2021-07-06 19:05:00|||||||||5
1625598310000|2021-07-06 19:05:10|||||||||21
1625598320000|2021-07-06 19:05:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625598330000|2021-07-06 19:05:30|19.13|18.97|19.14|18.98|19.16|19|19.13|18.97|2
1625598340000|2021-07-06 19:05:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1625598350000|2021-07-06 19:05:50|||||||||3
1625598360000|2021-07-06 19:06:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|6
1625598370000|2021-07-06 19:06:10|19.16|19|19.16|19|19.16|19|19.14|18.98|2
1625598380000|2021-07-06 19:06:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|171
1625598390000|2021-07-06 19:06:30|||||||||3
1625598410000|2021-07-06 19:06:50|||||||||5
1625598450000|2021-07-06 19:07:30|||||||||2
1625598470000|2021-07-06 19:07:50|||||||||1
1625598490000|2021-07-06 19:08:10|||||||||3
1625598500000|2021-07-06 19:08:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1625598520000|2021-07-06 19:08:40|||||||||1
1625598530000|2021-07-06 19:08:50|||||||||6
1625598560000|2021-07-06 19:09:20|||||||||8
1625598570000|2021-07-06 19:09:30|||||||||4
1625598580000|2021-07-06 19:09:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1625598590000|2021-07-06 19:09:50|||||||||10
1625598600000|2021-07-06 19:10:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|15
1625598610000|2021-07-06 19:10:10|19.07|18.91|19.08|18.92|19.09|18.93|19.07|18.91|16
1625598620000|2021-07-06 19:10:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1625598630000|2021-07-06 19:10:30|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|2
1625598640000|2021-07-06 19:10:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1625598650000|2021-07-06 19:10:50|||||||||6
1625598660000|2021-07-06 19:11:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|30
1625598670000|2021-07-06 19:11:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1625598690000|2021-07-06 19:11:30|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|50
1625598700000|2021-07-06 19:11:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1625598710000|2021-07-06 19:11:50|19.08|18.92|19.08|18.92|19.09|18.93|19.06|18.9|5
1625598720000|2021-07-06 19:12:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1625598730000|2021-07-06 19:12:10|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1625598750000|2021-07-06 19:12:30|||||||||3
1625598760000|2021-07-06 19:12:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1625598790000|2021-07-06 19:13:10|||||||||1
1625598800000|2021-07-06 19:13:20|||||||||2
1625598820000|2021-07-06 19:13:40|||||||||2
1625598830000|2021-07-06 19:13:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|47
1625598840000|2021-07-06 19:14:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|20
1625598850000|2021-07-06 19:14:10|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|10
1625598870000|2021-07-06 19:14:30|||||||||4
1625598880000|2021-07-06 19:14:40|||||||||11
1625598890000|2021-07-06 19:14:50|||||||||8
1625598920000|2021-07-06 19:15:20|||||||||10
1625598940000|2021-07-06 19:15:40|||||||||2
1625598960000|2021-07-06 19:16:00|||||||||3
1625598970000|2021-07-06 19:16:10|||||||||3
1625598980000|2021-07-06 19:16:20|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|2
1625598990000|2021-07-06 19:16:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1625599000000|2021-07-06 19:16:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1625599010000|2021-07-06 19:16:50|||||||||7
1625599020000|2021-07-06 19:17:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|2
1625599050000|2021-07-06 19:17:30|||||||||2
1625599070000|2021-07-06 19:17:50|||||||||1
1625599080000|2021-07-06 19:18:00|||||||||5
1625599090000|2021-07-06 19:18:10|||||||||2
1625599130000|2021-07-06 19:18:50|||||||||2
1625599140000|2021-07-06 19:19:00|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|77
1625599150000|2021-07-06 19:19:10|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|141
1625599170000|2021-07-06 19:19:30|||||||||1
1625599180000|2021-07-06 19:19:40|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|95
1625599190000|2021-07-06 19:19:50|||||||||5
1625599200000|2021-07-06 19:20:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|58
1625599220000|2021-07-06 19:20:20|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|187
1625599230000|2021-07-06 19:20:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1625599240000|2021-07-06 19:20:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|10
1625599250000|2021-07-06 19:20:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1625599260000|2021-07-06 19:21:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|15
1625599290000|2021-07-06 19:21:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|54
1625599300000|2021-07-06 19:21:40|19.16|19|19.16|19|19.16|19|19.16|19|91
1625599310000|2021-07-06 19:21:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|47
1625599320000|2021-07-06 19:22:00|||||||||1
1625599330000|2021-07-06 19:22:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|38
1625599340000|2021-07-06 19:22:20|||||||||14
1625599350000|2021-07-06 19:22:30|||||||||2
1625599370000|2021-07-06 19:22:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1625599380000|2021-07-06 19:23:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|5
1625599390000|2021-07-06 19:23:10|||||||||2
1625599410000|2021-07-06 19:23:30|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|0
1625599430000|2021-07-06 19:23:50|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|2
1625599440000|2021-07-06 19:24:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1625599450000|2021-07-06 19:24:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1625599460000|2021-07-06 19:24:20|||||||||5
1625599470000|2021-07-06 19:24:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625599480000|2021-07-06 19:24:40|||||||||1
1625599490000|2021-07-06 19:24:50|||||||||2
1625599500000|2021-07-06 19:25:00|||||||||5
1625599520000|2021-07-06 19:25:20|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|0
1625599530000|2021-07-06 19:25:30|||||||||24
1625599540000|2021-07-06 19:25:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|12
1625599550000|2021-07-06 19:25:50|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|21
1625599570000|2021-07-06 19:26:10|||||||||3
1625599590000|2021-07-06 19:26:30|||||||||3
1625599600000|2021-07-06 19:26:40|||||||||7
1625599610000|2021-07-06 19:26:50|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|26
1625599620000|2021-07-06 19:27:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625599630000|2021-07-06 19:27:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|8
1625599650000|2021-07-06 19:27:30|||||||||5
1625599660000|2021-07-06 19:27:40|||||||||6
1625599680000|2021-07-06 19:28:00|||||||||1
1625599690000|2021-07-06 19:28:10|||||||||2
1625599700000|2021-07-06 19:28:20|||||||||4
1625599710000|2021-07-06 19:28:30|||||||||1
1625599720000|2021-07-06 19:28:40|||||||||5
1625599730000|2021-07-06 19:28:50|||||||||55
1625599740000|2021-07-06 19:29:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|18
1625599750000|2021-07-06 19:29:10|||||||||4
1625599770000|2021-07-06 19:29:30|||||||||6
1625599780000|2021-07-06 19:29:40|||||||||14
1625599790000|2021-07-06 19:29:50|||||||||4
1625599800000|2021-07-06 19:30:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|26
1625599810000|2021-07-06 19:30:10|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|47
1625599820000|2021-07-06 19:30:20|19.11|18.95|19.1|18.94|19.11|18.95|19.09|18.93|17
1625599830000|2021-07-06 19:30:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|3
1625599840000|2021-07-06 19:30:40|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|5
1625599850000|2021-07-06 19:30:50|||||||||20
1625599860000|2021-07-06 19:31:00|||||||||1
1625599870000|2021-07-06 19:31:10|||||||||1
1625599880000|2021-07-06 19:31:20|||||||||1
1625599900000|2021-07-06 19:31:40|||||||||28
1625599910000|2021-07-06 19:31:50|||||||||4
1625599930000|2021-07-06 19:32:10|||||||||1
1625599940000|2021-07-06 19:32:20|||||||||3
1625599950000|2021-07-06 19:32:30|||||||||11
1625599960000|2021-07-06 19:32:40|||||||||1
1625599970000|2021-07-06 19:32:50|19.16|19|19.16|19|19.16|19|19.16|19|38
1625599980000|2021-07-06 19:33:00|||||||||7
1625599990000|2021-07-06 19:33:10|||||||||1
1625600000000|2021-07-06 19:33:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1625600010000|2021-07-06 19:33:30|19.19|19.03|19.16|19|19.19|19.03|19.16|19|1
1625600040000|2021-07-06 19:34:00|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|2
1625600050000|2021-07-06 19:34:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|39
1625600060000|2021-07-06 19:34:20|||||||||1
1625600070000|2021-07-06 19:34:30|||||||||5
1625600090000|2021-07-06 19:34:50|||||||||1
1625600110000|2021-07-06 19:35:10|||||||||2
1625600120000|2021-07-06 19:35:20|||||||||5
1625600140000|2021-07-06 19:35:40|||||||||1
1625600150000|2021-07-06 19:35:50|||||||||4
1625600160000|2021-07-06 19:36:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|88
1625600180000|2021-07-06 19:36:20|19.16|19|19.16|19|19.16|19|19.16|19|2
1625600190000|2021-07-06 19:36:30|||||||||6
1625600200000|2021-07-06 19:36:40|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|19
1625600210000|2021-07-06 19:36:50|||||||||9
1625600220000|2021-07-06 19:37:00|19.16|19|19.14|18.98|19.16|19|19.14|18.98|285
1625600240000|2021-07-06 19:37:20|||||||||1
1625600260000|2021-07-06 19:37:40|||||||||22
1625600270000|2021-07-06 19:37:50|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|8
1625600290000|2021-07-06 19:38:10|||||||||6
1625600300000|2021-07-06 19:38:20|||||||||22
1625600310000|2021-07-06 19:38:30|||||||||3
1625600320000|2021-07-06 19:38:40|||||||||9
1625600330000|2021-07-06 19:38:50|||||||||3
1625600340000|2021-07-06 19:39:00|||||||||1
1625600350000|2021-07-06 19:39:10|||||||||1
1625600360000|2021-07-06 19:39:20|||||||||1
1625600370000|2021-07-06 19:39:30|||||||||2
1625600390000|2021-07-06 19:39:50|||||||||1
1625600400000|2021-07-06 19:40:00|||||||||1
1625600410000|2021-07-06 19:40:10|||||||||7
1625600420000|2021-07-06 19:40:20|||||||||4
1625600440000|2021-07-06 19:40:40|||||||||1
1625600450000|2021-07-06 19:40:50|||||||||2
1625600470000|2021-07-06 19:41:10|||||||||1
1625600490000|2021-07-06 19:41:30|||||||||13
1625600520000|2021-07-06 19:42:00|||||||||2
1625600540000|2021-07-06 19:42:20|||||||||18
1625600550000|2021-07-06 19:42:30|||||||||32
1625600560000|2021-07-06 19:42:40|||||||||59
1625600570000|2021-07-06 19:42:50|||||||||22
1625600580000|2021-07-06 19:43:00|||||||||138
1625600590000|2021-07-06 19:43:10|||||||||8
1625600610000|2021-07-06 19:43:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1625600620000|2021-07-06 19:43:40|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|13
1625600630000|2021-07-06 19:43:50|||||||||2
1625600640000|2021-07-06 19:44:00|||||||||2
1625603460000|2021-07-06 20:31:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|30
1625603470000|2021-07-06 20:31:10|||||||||4
1625603480000|2021-07-06 20:31:20|||||||||1
1625603640000|2021-07-06 20:34:00|||||||||1
1625603650000|2021-07-06 20:34:10|||||||||1
1625603660000|2021-07-06 20:34:20|||||||||1
1625603680000|2021-07-06 20:34:40|||||||||1
1625603880000|2021-07-06 20:38:00|||||||||2
1625603900000|2021-07-06 20:38:20|||||||||1
1625604000000|2021-07-06 20:40:00|||||||||3
1625604060000|2021-07-06 20:41:00|||||||||3
1625604160000|2021-07-06 20:42:40|||||||||2
1625604260000|2021-07-06 20:44:20|||||||||2
1625604420000|2021-07-06 20:47:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|50
1625604430000|2021-07-06 20:47:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1625604440000|2021-07-06 20:47:20|||||||||5
1625604500000|2021-07-06 20:48:20|||||||||2
1625604690000|2021-07-06 20:51:30|||||||||1
1625604730000|2021-07-06 20:52:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|123
1625604800000|2021-07-06 20:53:20|||||||||1
1625604830000|2021-07-06 20:53:50|||||||||2
1625604840000|2021-07-06 20:54:00|||||||||2
1625604860000|2021-07-06 20:54:20|||||||||26
1625604870000|2021-07-06 20:54:30|||||||||3
1625604880000|2021-07-06 20:54:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|16
1625604890000|2021-07-06 20:54:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|19
1625604900000|2021-07-06 20:55:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|5
1625604950000|2021-07-06 20:55:50|||||||||16
1625604960000|2021-07-06 20:56:00|||||||||7
1625604970000|2021-07-06 20:56:10|||||||||1
1625605000000|2021-07-06 20:56:40|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|20
1625605010000|2021-07-06 20:56:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1625605020000|2021-07-06 20:57:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|0
1625605030000|2021-07-06 20:57:10|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|18
1625605040000|2021-07-06 20:57:20|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|3
1625605100000|2021-07-06 20:58:20|||||||||1
1625605140000|2021-07-06 20:59:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1625605160000|2021-07-06 20:59:20|||||||||7
1625605170000|2021-07-06 20:59:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|8
1625605190000|2021-07-06 20:59:50|||||||||18
1625608800000|2021-07-06 22:00:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1625608830000|2021-07-06 22:00:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1625609140000|2021-07-06 22:05:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|59
1625609180000|2021-07-06 22:06:20|||||||||12
1625609300000|2021-07-06 22:08:20|||||||||1
1625609520000|2021-07-06 22:12:00|||||||||1
1625609590000|2021-07-06 22:13:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1625609650000|2021-07-06 22:14:10|||||||||2
1625609700000|2021-07-06 22:15:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1625609730000|2021-07-06 22:15:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|3
1625609740000|2021-07-06 22:15:40|||||||||1
1625610310000|2021-07-06 22:25:10|||||||||3
1625610320000|2021-07-06 22:25:20|||||||||2
1625610330000|2021-07-06 22:25:30|||||||||2
1625610340000|2021-07-06 22:25:40|||||||||3
1625610360000|2021-07-06 22:26:00|||||||||3
1625610380000|2021-07-06 22:26:20|||||||||2
1625610390000|2021-07-06 22:26:30|||||||||7
1625610410000|2021-07-06 22:26:50|||||||||12
1625610750000|2021-07-06 22:32:30|||||||||4
1625610850000|2021-07-06 22:34:10|||||||||3
1625611540000|2021-07-06 22:45:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1625611570000|2021-07-06 22:46:10|||||||||1
1625611580000|2021-07-06 22:46:20|||||||||1
1625611760000|2021-07-06 22:49:20|||||||||1
1625611920000|2021-07-06 22:52:00|||||||||1
1625612000000|2021-07-06 22:53:20|||||||||3
1625612010000|2021-07-06 22:53:30|||||||||2
1625612040000|2021-07-06 22:54:00|||||||||2
1625612050000|2021-07-06 22:54:10|||||||||1
1625612320000|2021-07-06 22:58:40|||||||||1
1625612610000|2021-07-06 23:03:30|||||||||1
1625612840000|2021-07-06 23:07:20|||||||||1
1625612920000|2021-07-06 23:08:40|||||||||1
1625613100000|2021-07-06 23:11:40|||||||||10
1625613110000|2021-07-06 23:11:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|10
1625613130000|2021-07-06 23:12:10|||||||||1
1625613580000|2021-07-06 23:19:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625613620000|2021-07-06 23:20:20|||||||||4
1625613730000|2021-07-06 23:22:10|||||||||1
1625613760000|2021-07-06 23:22:40|||||||||3
1625613960000|2021-07-06 23:26:00|19.29|19.13|19.27|19.11|19.31|19.15|19.27|19.11|3
1625614150000|2021-07-06 23:29:10|||||||||2
1625614350000|2021-07-06 23:32:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1625614440000|2021-07-06 23:34:00|||||||||4
1625614450000|2021-07-06 23:34:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1625614460000|2021-07-06 23:34:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625614470000|2021-07-06 23:34:30|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|1
1625614480000|2021-07-06 23:34:40|||||||||2
1625614510000|2021-07-06 23:35:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1625614520000|2021-07-06 23:35:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625614650000|2021-07-06 23:37:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625614740000|2021-07-06 23:39:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|15
1625615050000|2021-07-06 23:44:10|||||||||1
1625615070000|2021-07-06 23:44:30|||||||||2
1625615220000|2021-07-06 23:47:00|||||||||2
1625616010000|2021-07-07 00:00:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1625616030000|2021-07-07 00:00:30|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1625616040000|2021-07-07 00:00:40|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|3
1625616060000|2021-07-07 00:01:00|||||||||3
1625616130000|2021-07-07 00:02:10|||||||||2
1625616180000|2021-07-07 00:03:00|||||||||2
1625616190000|2021-07-07 00:03:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|18
1625616220000|2021-07-07 00:03:40|||||||||4
1625616230000|2021-07-07 00:03:50|||||||||40
1625616250000|2021-07-07 00:04:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|13
1625616260000|2021-07-07 00:04:20|||||||||1
1625616340000|2021-07-07 00:05:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|5
1625616350000|2021-07-07 00:05:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1625616360000|2021-07-07 00:06:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1625616370000|2021-07-07 00:06:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625616460000|2021-07-07 00:07:40|||||||||1
1625616470000|2021-07-07 00:07:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625616540000|2021-07-07 00:09:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1625616610000|2021-07-07 00:10:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1625616620000|2021-07-07 00:10:20|||||||||8
1625616630000|2021-07-07 00:10:30|||||||||1
1625616650000|2021-07-07 00:10:50|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|3
1625616660000|2021-07-07 00:11:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625616670000|2021-07-07 00:11:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625616710000|2021-07-07 00:11:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625616800000|2021-07-07 00:13:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625616850000|2021-07-07 00:14:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625616860000|2021-07-07 00:14:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|34
1625616900000|2021-07-07 00:15:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|15
1625616970000|2021-07-07 00:16:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|27
1625616980000|2021-07-07 00:16:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1625617330000|2021-07-07 00:22:10|||||||||1
1625617370000|2021-07-07 00:22:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|21
1625617380000|2021-07-07 00:23:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1625617400000|2021-07-07 00:23:20|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1625617420000|2021-07-07 00:23:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625617430000|2021-07-07 00:23:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625617440000|2021-07-07 00:24:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625617480000|2021-07-07 00:24:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625617520000|2021-07-07 00:25:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625617540000|2021-07-07 00:25:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625617630000|2021-07-07 00:27:10|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625617750000|2021-07-07 00:29:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625617800000|2021-07-07 00:30:00|||||||||1
1625617830000|2021-07-07 00:30:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625617840000|2021-07-07 00:30:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625617870000|2021-07-07 00:31:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625617890000|2021-07-07 00:31:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625617900000|2021-07-07 00:31:40|||||||||1
1625617910000|2021-07-07 00:31:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625617930000|2021-07-07 00:32:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625617970000|2021-07-07 00:32:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625618020000|2021-07-07 00:33:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625618030000|2021-07-07 00:33:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625618040000|2021-07-07 00:34:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625618130000|2021-07-07 00:35:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1625618140000|2021-07-07 00:35:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1625618160000|2021-07-07 00:36:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625618190000|2021-07-07 00:36:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625618510000|2021-07-07 00:41:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1625618520000|2021-07-07 00:42:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|3
1625618540000|2021-07-07 00:42:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1625618550000|2021-07-07 00:42:30|19.21|19.05|19.22|19.06|19.24|19.08|19.21|19.05|1
1625618570000|2021-07-07 00:42:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625618580000|2021-07-07 00:43:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625618590000|2021-07-07 00:43:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1625618600000|2021-07-07 00:43:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625618640000|2021-07-07 00:44:00|||||||||3
1625618650000|2021-07-07 00:44:10|||||||||26
1625618660000|2021-07-07 00:44:20|||||||||1
1625618670000|2021-07-07 00:44:30|||||||||3
1625618680000|2021-07-07 00:44:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1625618740000|2021-07-07 00:45:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625618760000|2021-07-07 00:46:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1625618770000|2021-07-07 00:46:10|||||||||1
1625618780000|2021-07-07 00:46:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625619120000|2021-07-07 00:52:00|||||||||1
1625619180000|2021-07-07 00:53:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1625619230000|2021-07-07 00:53:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625619270000|2021-07-07 00:54:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1625619290000|2021-07-07 00:54:50|||||||||1
1625619310000|2021-07-07 00:55:10|||||||||14
1625619370000|2021-07-07 00:56:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1625619500000|2021-07-07 00:58:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625619520000|2021-07-07 00:58:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625619550000|2021-07-07 00:59:10|||||||||1
1625619610000|2021-07-07 01:00:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625619780000|2021-07-07 01:03:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625619790000|2021-07-07 01:03:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1625619810000|2021-07-07 01:03:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1625619840000|2021-07-07 01:04:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1625619970000|2021-07-07 01:06:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1625620030000|2021-07-07 01:07:10|||||||||17
1625620160000|2021-07-07 01:09:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625620180000|2021-07-07 01:09:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625620500000|2021-07-07 01:15:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1625620520000|2021-07-07 01:15:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|4
1625620530000|2021-07-07 01:15:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|3
1625620540000|2021-07-07 01:15:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625620550000|2021-07-07 01:15:50|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|8
1625620650000|2021-07-07 01:17:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625620700000|2021-07-07 01:18:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|27
1625620710000|2021-07-07 01:18:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|26
1625620720000|2021-07-07 01:18:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625620820000|2021-07-07 01:20:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1625620830000|2021-07-07 01:20:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1625621100000|2021-07-07 01:25:00|||||||||4
1625621130000|2021-07-07 01:25:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625621140000|2021-07-07 01:25:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1625621250000|2021-07-07 01:27:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1625621260000|2021-07-07 01:27:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625621330000|2021-07-07 01:28:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625621340000|2021-07-07 01:29:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1625621350000|2021-07-07 01:29:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625621380000|2021-07-07 01:29:40|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1625621390000|2021-07-07 01:29:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1625621400000|2021-07-07 01:30:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1625621500000|2021-07-07 01:31:40|||||||||3
1625621530000|2021-07-07 01:32:10|||||||||1
1625621940000|2021-07-07 01:39:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1625622030000|2021-07-07 01:40:30|||||||||4
1625622290000|2021-07-07 01:44:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|16
1625622300000|2021-07-07 01:45:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625622320000|2021-07-07 01:45:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625622510000|2021-07-07 01:48:30|||||||||1
1625622630000|2021-07-07 01:50:30|||||||||1
1625622730000|2021-07-07 01:52:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|22
1625622740000|2021-07-07 01:52:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625623120000|2021-07-07 01:58:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1625623140000|2021-07-07 01:59:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625623180000|2021-07-07 01:59:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1625623340000|2021-07-07 02:02:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1625623390000|2021-07-07 02:03:10|||||||||21
1625623420000|2021-07-07 02:03:40|||||||||2
1625623430000|2021-07-07 02:03:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1625623440000|2021-07-07 02:04:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1625623450000|2021-07-07 02:04:10|19.16|19|19.19|19.03|19.19|19.03|19.16|19|1
1625623620000|2021-07-07 02:07:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1625623630000|2021-07-07 02:07:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625624040000|2021-07-07 02:14:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|8
1625624050000|2021-07-07 02:14:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1625624060000|2021-07-07 02:14:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|1
1625624080000|2021-07-07 02:14:40|||||||||1
1625624100000|2021-07-07 02:15:00|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|1
1625624160000|2021-07-07 02:16:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1625624170000|2021-07-07 02:16:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1625624770000|2021-07-07 02:26:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1625624800000|2021-07-07 02:26:40|||||||||1
1625625220000|2021-07-07 02:33:40|||||||||1
1625625370000|2021-07-07 02:36:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1625626370000|2021-07-07 02:52:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625626470000|2021-07-07 02:54:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1625626490000|2021-07-07 02:54:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625627100000|2021-07-07 03:05:00|||||||||25
1625627400000|2021-07-07 03:10:00|||||||||1
1625627530000|2021-07-07 03:12:10|||||||||1
1625627540000|2021-07-07 03:12:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|0
1625627550000|2021-07-07 03:12:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1625627570000|2021-07-07 03:12:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1625627670000|2021-07-07 03:14:30|||||||||12
1625627790000|2021-07-07 03:16:30|19.16|19|19.16|19|19.16|19|19.16|19|11
1625627810000|2021-07-07 03:16:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625629440000|2021-07-07 03:44:00|||||||||2
1625629450000|2021-07-07 03:44:10|||||||||7
1625629470000|2021-07-07 03:44:30|||||||||1
1625630640000|2021-07-07 04:04:00|||||||||1
1625630660000|2021-07-07 04:04:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625630790000|2021-07-07 04:06:30|||||||||1
1625631260000|2021-07-07 04:14:20|||||||||1
1625631420000|2021-07-07 04:17:00|||||||||1
1625631590000|2021-07-07 04:19:50|||||||||4
1625632200000|2021-07-07 04:30:00|||||||||1
1625632410000|2021-07-07 04:33:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625632790000|2021-07-07 04:39:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1625632800000|2021-07-07 04:40:00|||||||||8
1625632830000|2021-07-07 04:40:30|||||||||1
1625632940000|2021-07-07 04:42:20|||||||||1
1625632960000|2021-07-07 04:42:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|3
1625633050000|2021-07-07 04:44:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|13
1625633230000|2021-07-07 04:47:10|||||||||1
1625633250000|2021-07-07 04:47:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1625633470000|2021-07-07 04:51:10|||||||||3
1625633490000|2021-07-07 04:51:30|||||||||1
1625633830000|2021-07-07 04:57:10|||||||||3
1625633840000|2021-07-07 04:57:20|||||||||1
1625634020000|2021-07-07 05:00:20|||||||||1
1625634660000|2021-07-07 05:11:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1625634700000|2021-07-07 05:11:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1625634720000|2021-07-07 05:12:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|18
1625634730000|2021-07-07 05:12:10|||||||||10
1625634860000|2021-07-07 05:14:20|||||||||14
1625635390000|2021-07-07 05:23:10|||||||||1
1625635500000|2021-07-07 05:25:00|||||||||1
1625636990000|2021-07-07 05:49:50|||||||||3
1625637130000|2021-07-07 05:52:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|29
1625637180000|2021-07-07 05:53:00|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|9
1625637260000|2021-07-07 05:54:20|||||||||1
1625637860000|2021-07-07 06:04:20|||||||||8
1625638460000|2021-07-07 06:14:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|51
1625638640000|2021-07-07 06:17:20|||||||||1
1625638710000|2021-07-07 06:18:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|20
1625638730000|2021-07-07 06:18:50|||||||||1
1625638750000|2021-07-07 06:19:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625638770000|2021-07-07 06:19:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1625638800000|2021-07-07 06:20:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1625638810000|2021-07-07 06:20:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1625638820000|2021-07-07 06:20:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|0
1625638840000|2021-07-07 06:20:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|30
1625638850000|2021-07-07 06:20:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1625639340000|2021-07-07 06:29:00|||||||||2
1625639680000|2021-07-07 06:34:40|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|2
1625639690000|2021-07-07 06:34:50|||||||||2
1625639860000|2021-07-07 06:37:40|||||||||1
1625640080000|2021-07-07 06:41:20|||||||||2
1625640280000|2021-07-07 06:44:40|||||||||32
1625640530000|2021-07-07 06:48:50|||||||||1
1625640730000|2021-07-07 06:52:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1625640950000|2021-07-07 06:55:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1625640970000|2021-07-07 06:56:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|52
1625640980000|2021-07-07 06:56:20|||||||||1
1625641060000|2021-07-07 06:57:40|||||||||1
1625641140000|2021-07-07 06:59:00|||||||||1
1625641200000|2021-07-07 07:00:00|||||||||1
1625641220000|2021-07-07 07:00:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|73
1625641260000|2021-07-07 07:01:00|||||||||4
1625641290000|2021-07-07 07:01:30|||||||||1
1625641360000|2021-07-07 07:02:40|||||||||11
1625641470000|2021-07-07 07:04:30|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|19
1625641480000|2021-07-07 07:04:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1625641500000|2021-07-07 07:05:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|5
1625641510000|2021-07-07 07:05:10|19.14|18.98|19.12|18.96|19.14|18.98|19.1|18.94|0
1625641520000|2021-07-07 07:05:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625641530000|2021-07-07 07:05:30|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1625641540000|2021-07-07 07:05:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625641550000|2021-07-07 07:05:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625641580000|2021-07-07 07:06:20|||||||||4
1625641600000|2021-07-07 07:06:40|||||||||1
1625641620000|2021-07-07 07:07:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|38
1625641670000|2021-07-07 07:07:50|||||||||4
1625641690000|2021-07-07 07:08:10|||||||||1
1625641700000|2021-07-07 07:08:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625641710000|2021-07-07 07:08:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1625641730000|2021-07-07 07:08:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|2
1625641740000|2021-07-07 07:09:00|||||||||1
1625641810000|2021-07-07 07:10:10|||||||||1
1625641840000|2021-07-07 07:10:40|||||||||1
1625642010000|2021-07-07 07:13:30|||||||||2
1625642100000|2021-07-07 07:15:00|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|5
1625642110000|2021-07-07 07:15:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|1
1625642140000|2021-07-07 07:15:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1625642170000|2021-07-07 07:16:10|||||||||1
1625642230000|2021-07-07 07:17:10|||||||||2
1625642240000|2021-07-07 07:17:20|||||||||1
1625642270000|2021-07-07 07:17:50|||||||||1
1625642280000|2021-07-07 07:18:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1625642290000|2021-07-07 07:18:10|||||||||7
1625642300000|2021-07-07 07:18:20|||||||||2
1625642310000|2021-07-07 07:18:30|||||||||1
1625642410000|2021-07-07 07:20:10|||||||||3
1625642420000|2021-07-07 07:20:20|||||||||2
1625642430000|2021-07-07 07:20:30|||||||||5
1625642530000|2021-07-07 07:22:10|||||||||1
1625642550000|2021-07-07 07:22:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|71
1625642580000|2021-07-07 07:23:00|||||||||8
1625642640000|2021-07-07 07:24:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|54
1625642660000|2021-07-07 07:24:20|||||||||10
1625642670000|2021-07-07 07:24:30|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|25
1625642700000|2021-07-07 07:25:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|25
1625642780000|2021-07-07 07:26:20|||||||||1
1625642850000|2021-07-07 07:27:30|||||||||29
1625643070000|2021-07-07 07:31:10|||||||||1
1625643170000|2021-07-07 07:32:50|||||||||1
1625643290000|2021-07-07 07:34:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|42
1625643300000|2021-07-07 07:35:00|||||||||1
1625643310000|2021-07-07 07:35:10|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1625643440000|2021-07-07 07:37:20|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|20
1625643630000|2021-07-07 07:40:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|10
1625643650000|2021-07-07 07:40:50|||||||||2
1625643690000|2021-07-07 07:41:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625643750000|2021-07-07 07:42:30|19.12|18.96|19.14|18.98|19.14|18.98|19.09|18.93|1
1625643810000|2021-07-07 07:43:30|||||||||2
1625644090000|2021-07-07 07:48:10|||||||||4
1625644100000|2021-07-07 07:48:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1625644120000|2021-07-07 07:48:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625644130000|2021-07-07 07:48:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1625644140000|2021-07-07 07:49:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|1
1625644320000|2021-07-07 07:52:00|||||||||12
1625644340000|2021-07-07 07:52:20|||||||||2
1625644360000|2021-07-07 07:52:40|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|0
1625644370000|2021-07-07 07:52:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1625644380000|2021-07-07 07:53:00|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|1
1625644530000|2021-07-07 07:55:30|19.16|19|19.16|19|19.16|19|19.16|19|10
1625644540000|2021-07-07 07:55:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625644590000|2021-07-07 07:56:30|19.16|19|19.16|19|19.16|19|19.16|19|1
1625644600000|2021-07-07 07:56:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625644700000|2021-07-07 07:58:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625644720000|2021-07-07 07:58:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1625644740000|2021-07-07 07:59:00|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|3
1625644820000|2021-07-07 08:00:20|||||||||3
1625644860000|2021-07-07 08:01:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1625645210000|2021-07-07 08:06:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1625645260000|2021-07-07 08:07:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|23
1625645280000|2021-07-07 08:08:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1625645290000|2021-07-07 08:08:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1625645560000|2021-07-07 08:12:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|10
1625645590000|2021-07-07 08:13:10|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|0
1625645600000|2021-07-07 08:13:20|19.12|18.96|19.11|18.95|19.12|18.96|19.1|18.94|0
1625645610000|2021-07-07 08:13:30|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|2
1625645620000|2021-07-07 08:13:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1625645720000|2021-07-07 08:15:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1625645730000|2021-07-07 08:15:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|22
1625645880000|2021-07-07 08:18:00|||||||||18
1625645890000|2021-07-07 08:18:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|26
1625645970000|2021-07-07 08:19:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1625645980000|2021-07-07 08:19:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1625646060000|2021-07-07 08:21:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|18
1625646250000|2021-07-07 08:24:10|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|1
1625646350000|2021-07-07 08:25:50|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|1
1625646370000|2021-07-07 08:26:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625646380000|2021-07-07 08:26:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625646400000|2021-07-07 08:26:40|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|3
1625646420000|2021-07-07 08:27:00|||||||||1
1625646470000|2021-07-07 08:27:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1625646580000|2021-07-07 08:29:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1625646710000|2021-07-07 08:31:50|||||||||1
1625646740000|2021-07-07 08:32:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625646880000|2021-07-07 08:34:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1625646920000|2021-07-07 08:35:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|14
1625646930000|2021-07-07 08:35:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1625646950000|2021-07-07 08:35:50|||||||||2
1625647390000|2021-07-07 08:43:10|19.16|19|19.16|19|19.16|19|19.16|19|3
1625647400000|2021-07-07 08:43:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625647420000|2021-07-07 08:43:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625647950000|2021-07-07 08:52:30|||||||||5
1625648380000|2021-07-07 08:59:40|||||||||1
1625648510000|2021-07-07 09:01:50|||||||||1
1625648660000|2021-07-07 09:04:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625648690000|2021-07-07 09:04:50|||||||||1
1625648880000|2021-07-07 09:08:00|||||||||1
1625648900000|2021-07-07 09:08:20|||||||||1
1625649000000|2021-07-07 09:10:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|17
1625649330000|2021-07-07 09:15:30|||||||||1
1625649550000|2021-07-07 09:19:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|45
1625649590000|2021-07-07 09:19:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1625649780000|2021-07-07 09:23:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|13
1625649870000|2021-07-07 09:24:30|||||||||1
1625649890000|2021-07-07 09:24:50|||||||||6
1625650150000|2021-07-07 09:29:10|||||||||1
1625650170000|2021-07-07 09:29:30|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|36
1625650310000|2021-07-07 09:31:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1625650400000|2021-07-07 09:33:20|||||||||2
1625650420000|2021-07-07 09:33:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1625650430000|2021-07-07 09:33:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|32
1625650440000|2021-07-07 09:34:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1625650610000|2021-07-07 09:36:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1625650620000|2021-07-07 09:37:00|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1625650640000|2021-07-07 09:37:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1625650650000|2021-07-07 09:37:30|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1625650680000|2021-07-07 09:38:00|||||||||10
1625650710000|2021-07-07 09:38:30|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|94
1625650750000|2021-07-07 09:39:10|||||||||4
1625650780000|2021-07-07 09:39:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|67
1625650810000|2021-07-07 09:40:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1625650950000|2021-07-07 09:42:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|26
1625651220000|2021-07-07 09:47:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1625651240000|2021-07-07 09:47:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1625651260000|2021-07-07 09:47:40|||||||||2
1625651280000|2021-07-07 09:48:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1625651350000|2021-07-07 09:49:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1625651380000|2021-07-07 09:49:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1625651410000|2021-07-07 09:50:10|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|5
1625651430000|2021-07-07 09:50:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1625651440000|2021-07-07 09:50:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1625651630000|2021-07-07 09:53:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1625651640000|2021-07-07 09:54:00|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|0
1625651660000|2021-07-07 09:54:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1625651900000|2021-07-07 09:58:20|||||||||1
1625651910000|2021-07-07 09:58:30|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1625652040000|2021-07-07 10:00:40|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|4
1625652070000|2021-07-07 10:01:10|||||||||1
1625652190000|2021-07-07 10:03:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1625652200000|2021-07-07 10:03:20|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|0
1625652260000|2021-07-07 10:04:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625652860000|2021-07-07 10:14:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1625652890000|2021-07-07 10:14:50|||||||||1
1625652900000|2021-07-07 10:15:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1625652910000|2021-07-07 10:15:10|||||||||2
1625653040000|2021-07-07 10:17:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1625653050000|2021-07-07 10:17:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|5
1625653070000|2021-07-07 10:17:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1625653080000|2021-07-07 10:18:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1625653220000|2021-07-07 10:20:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1625653230000|2021-07-07 10:20:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1625653240000|2021-07-07 10:20:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1625653480000|2021-07-07 10:24:40|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|9
1625653510000|2021-07-07 10:25:10|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|1
1625653540000|2021-07-07 10:25:40|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1625653550000|2021-07-07 10:25:50|||||||||2
1625653560000|2021-07-07 10:26:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|1
1625654130000|2021-07-07 10:35:30|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1625654140000|2021-07-07 10:35:40|||||||||1
1625654160000|2021-07-07 10:36:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|6
1625654360000|2021-07-07 10:39:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1625654400000|2021-07-07 10:40:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1625654420000|2021-07-07 10:40:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1625654470000|2021-07-07 10:41:10|||||||||17
1625654540000|2021-07-07 10:42:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1625654560000|2021-07-07 10:42:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1625654570000|2021-07-07 10:42:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1625654580000|2021-07-07 10:43:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1625654600000|2021-07-07 10:43:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625654690000|2021-07-07 10:44:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1625654710000|2021-07-07 10:45:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625654750000|2021-07-07 10:45:50|||||||||2
1625654900000|2021-07-07 10:48:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1625654910000|2021-07-07 10:48:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1625654920000|2021-07-07 10:48:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1625655180000|2021-07-07 10:53:00|||||||||1
1625655260000|2021-07-07 10:54:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1625655490000|2021-07-07 10:58:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1625655600000|2021-07-07 11:00:00|||||||||5
1625655720000|2021-07-07 11:02:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1625655780000|2021-07-07 11:03:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1625655790000|2021-07-07 11:03:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1625655840000|2021-07-07 11:04:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|3
1625655920000|2021-07-07 11:05:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625655970000|2021-07-07 11:06:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1625655990000|2021-07-07 11:06:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1625656080000|2021-07-07 11:08:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|2
1625656190000|2021-07-07 11:09:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|53
1625656200000|2021-07-07 11:10:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625656490000|2021-07-07 11:14:50|||||||||1
1625656500000|2021-07-07 11:15:00|||||||||3
1625656510000|2021-07-07 11:15:10|||||||||1
1625656520000|2021-07-07 11:15:20|||||||||1
1625656540000|2021-07-07 11:15:40|||||||||1
1625656550000|2021-07-07 11:15:50|||||||||1
1625656560000|2021-07-07 11:16:00|||||||||2
1625656580000|2021-07-07 11:16:20|||||||||1
1625656590000|2021-07-07 11:16:30|||||||||2
1625656600000|2021-07-07 11:16:40|||||||||1
1625656610000|2021-07-07 11:16:50|||||||||11
1625656890000|2021-07-07 11:21:30|||||||||2
1625657130000|2021-07-07 11:25:30|||||||||1
1625657290000|2021-07-07 11:28:10|||||||||2
1625657350000|2021-07-07 11:29:10|||||||||1
1625657440000|2021-07-07 11:30:40|||||||||1
1625657580000|2021-07-07 11:33:00|||||||||1
1625657590000|2021-07-07 11:33:10|||||||||1
1625657600000|2021-07-07 11:33:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1625657620000|2021-07-07 11:33:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1625657640000|2021-07-07 11:34:00|||||||||1
1625657740000|2021-07-07 11:35:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1625657790000|2021-07-07 11:36:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625658270000|2021-07-07 11:44:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|16
1625658300000|2021-07-07 11:45:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1625658310000|2021-07-07 11:45:10|||||||||1
1625658460000|2021-07-07 11:47:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1625658470000|2021-07-07 11:47:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625658890000|2021-07-07 11:54:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|6
1625658910000|2021-07-07 11:55:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1625658950000|2021-07-07 11:55:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1625658960000|2021-07-07 11:56:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|0
1625658970000|2021-07-07 11:56:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|4
1625659070000|2021-07-07 11:57:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|5
1625659080000|2021-07-07 11:58:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625659090000|2021-07-07 11:58:10|||||||||4
1625659100000|2021-07-07 11:58:20|||||||||1
1625659150000|2021-07-07 11:59:10|||||||||4
1625659300000|2021-07-07 12:01:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1625659370000|2021-07-07 12:02:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1625659560000|2021-07-07 12:06:00|||||||||4
1625659660000|2021-07-07 12:07:40|||||||||1
1625659670000|2021-07-07 12:07:50|||||||||49
1625659760000|2021-07-07 12:09:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|44
1625660150000|2021-07-07 12:15:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|59
1625660180000|2021-07-07 12:16:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1625660190000|2021-07-07 12:16:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|1
1625660200000|2021-07-07 12:16:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|13
1625660230000|2021-07-07 12:17:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1625660280000|2021-07-07 12:18:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|27
1625660340000|2021-07-07 12:19:00|||||||||1
1625660380000|2021-07-07 12:19:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1625660400000|2021-07-07 12:20:00|||||||||1
1625660430000|2021-07-07 12:20:30|19.13|18.97|19.13|18.97|19.14|18.98|19.1|18.94|7
1625660480000|2021-07-07 12:21:20|||||||||11
1625660540000|2021-07-07 12:22:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1625660590000|2021-07-07 12:23:10|||||||||1
1625660620000|2021-07-07 12:23:40|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|30
1625660640000|2021-07-07 12:24:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1625660710000|2021-07-07 12:25:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1625660720000|2021-07-07 12:25:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1625660740000|2021-07-07 12:25:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1625660870000|2021-07-07 12:27:50|||||||||2
1625660960000|2021-07-07 12:29:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1625660970000|2021-07-07 12:29:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1625660980000|2021-07-07 12:29:40|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1625661000000|2021-07-07 12:30:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|14
1625661010000|2021-07-07 12:30:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|4
1625661020000|2021-07-07 12:30:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1625661040000|2021-07-07 12:30:40|||||||||16
1625661090000|2021-07-07 12:31:30|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|7
1625661120000|2021-07-07 12:32:00|||||||||3
1625661130000|2021-07-07 12:32:10|||||||||3
1625661190000|2021-07-07 12:33:10|||||||||1
1625661220000|2021-07-07 12:33:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|7
1625661230000|2021-07-07 12:33:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|6
1625661590000|2021-07-07 12:39:50|||||||||11
1625661970000|2021-07-07 12:46:10|||||||||1
1625662070000|2021-07-07 12:47:50|||||||||12
1625662180000|2021-07-07 12:49:40|||||||||5
1625662240000|2021-07-07 12:50:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1625662350000|2021-07-07 12:52:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|13
1625662380000|2021-07-07 12:53:00|||||||||20
1625662460000|2021-07-07 12:54:20|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|9
1625662470000|2021-07-07 12:54:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|32
1625662480000|2021-07-07 12:54:40|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|0
1625662490000|2021-07-07 12:54:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1625662500000|2021-07-07 12:55:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|10
1625662640000|2021-07-07 12:57:20|19.2|19.04|19.2|19.04|19.2|19.04|19.15|18.99|14
1625662720000|2021-07-07 12:58:40|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|21
1625662730000|2021-07-07 12:58:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1625662880000|2021-07-07 13:01:20|||||||||1
1625662910000|2021-07-07 13:01:50|||||||||3
1625662930000|2021-07-07 13:02:10|||||||||1
1625662940000|2021-07-07 13:02:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625662950000|2021-07-07 13:02:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1625663030000|2021-07-07 13:03:50|||||||||2
1625663040000|2021-07-07 13:04:00|||||||||4
1625663050000|2021-07-07 13:04:10|||||||||8
1625663060000|2021-07-07 13:04:20|||||||||8
1625663070000|2021-07-07 13:04:30|||||||||9
1625663080000|2021-07-07 13:04:40|||||||||7
1625663090000|2021-07-07 13:04:50|||||||||18
1625663100000|2021-07-07 13:05:00|||||||||10
1625663110000|2021-07-07 13:05:10|||||||||14
1625663120000|2021-07-07 13:05:20|||||||||14
1625663130000|2021-07-07 13:05:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|53
1625663140000|2021-07-07 13:05:40|||||||||3
1625663160000|2021-07-07 13:06:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625663170000|2021-07-07 13:06:10|||||||||1
1625663190000|2021-07-07 13:06:30|||||||||1
1625663390000|2021-07-07 13:09:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1625663420000|2021-07-07 13:10:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1625663450000|2021-07-07 13:10:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1625663460000|2021-07-07 13:11:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1625663500000|2021-07-07 13:11:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1625663520000|2021-07-07 13:12:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1625663580000|2021-07-07 13:13:00|||||||||22
1625663650000|2021-07-07 13:14:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625663660000|2021-07-07 13:14:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1625663950000|2021-07-07 13:19:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1625663960000|2021-07-07 13:19:20|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|0
1625663990000|2021-07-07 13:19:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625664000000|2021-07-07 13:20:00|||||||||2
1625664020000|2021-07-07 13:20:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|16
1625664030000|2021-07-07 13:20:30|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|4
1625664040000|2021-07-07 13:20:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|11
1625664050000|2021-07-07 13:20:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1625664060000|2021-07-07 13:21:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|7
1625664080000|2021-07-07 13:21:20|||||||||1
1625664130000|2021-07-07 13:22:10|||||||||20
1625664160000|2021-07-07 13:22:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1625664200000|2021-07-07 13:23:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|16
1625664270000|2021-07-07 13:24:30|||||||||11
1625664320000|2021-07-07 13:25:20|||||||||1
1625664380000|2021-07-07 13:26:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1625664480000|2021-07-07 13:28:00|||||||||1
1625664600000|2021-07-07 13:30:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1625664610000|2021-07-07 13:30:10|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|180
1625664620000|2021-07-07 13:30:20|19.05|18.89|19.1|18.94|19.1|18.94|19.03|18.87|38
1625664630000|2021-07-07 13:30:30|||||||||13
1625664640000|2021-07-07 13:30:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|28
1625664650000|2021-07-07 13:30:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|0
1625664660000|2021-07-07 13:31:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|32
1625664670000|2021-07-07 13:31:10|||||||||1
1625664700000|2021-07-07 13:31:40|||||||||59
1625664710000|2021-07-07 13:31:50|||||||||8
1625664720000|2021-07-07 13:32:00|19.17|19.01|19.18|19.02|19.2|19.04|19.15|18.99|30
1625664730000|2021-07-07 13:32:10|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|56
1625664760000|2021-07-07 13:32:40|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|8
1625664770000|2021-07-07 13:32:50|||||||||3
1625664780000|2021-07-07 13:33:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|21
1625664790000|2021-07-07 13:33:10|19.08|18.92|19.1|18.94|19.1|18.94|19.05|18.89|21
1625664800000|2021-07-07 13:33:20|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|51
1625664840000|2021-07-07 13:34:00|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|26
1625664850000|2021-07-07 13:34:10|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|2
1625664860000|2021-07-07 13:34:20|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|44
1625664870000|2021-07-07 13:34:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|11
1625664880000|2021-07-07 13:34:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|14
1625664890000|2021-07-07 13:34:50|||||||||4
1625664900000|2021-07-07 13:35:00|||||||||18
1625664910000|2021-07-07 13:35:10|19.13|18.97|19.15|18.99|19.15|18.99|19.1|18.94|78
1625664920000|2021-07-07 13:35:20|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|94
1625664930000|2021-07-07 13:35:30|||||||||26
1625664940000|2021-07-07 13:35:40|||||||||1
1625664950000|2021-07-07 13:35:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|1
1625664960000|2021-07-07 13:36:00|19.12|18.96|19.12|18.96|19.13|18.97|19.1|18.94|0
1625664970000|2021-07-07 13:36:10|19.13|18.97|19.12|18.96|19.13|18.97|19.1|18.94|0
1625664980000|2021-07-07 13:36:20|19.13|18.97|19.12|18.96|19.13|18.97|19.1|18.94|11
1625664990000|2021-07-07 13:36:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|0
1625665000000|2021-07-07 13:36:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|39
1625665030000|2021-07-07 13:37:10|||||||||4
1625665040000|2021-07-07 13:37:20|||||||||6
1625665050000|2021-07-07 13:37:30|||||||||68
1625665080000|2021-07-07 13:38:00|||||||||5
1625665130000|2021-07-07 13:38:50|||||||||2
1625665140000|2021-07-07 13:39:00|||||||||2
1625665150000|2021-07-07 13:39:10|||||||||2
1625665160000|2021-07-07 13:39:20|||||||||9
1625665170000|2021-07-07 13:39:30|||||||||2
1625665180000|2021-07-07 13:39:40|||||||||2
1625665190000|2021-07-07 13:39:50|||||||||6
1625665210000|2021-07-07 13:40:10|||||||||33
1625665220000|2021-07-07 13:40:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|49
1625665240000|2021-07-07 13:40:40|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|0
1625665250000|2021-07-07 13:40:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1625665260000|2021-07-07 13:41:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1625665340000|2021-07-07 13:42:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1625665350000|2021-07-07 13:42:30|||||||||18
1625665360000|2021-07-07 13:42:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|47
1625665370000|2021-07-07 13:42:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|10
1625665380000|2021-07-07 13:43:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|46
1625665390000|2021-07-07 13:43:10|||||||||28
1625665440000|2021-07-07 13:44:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|26
1625665450000|2021-07-07 13:44:10|19.23|19.07|19.23|19.07|19.25|19.09|19.2|19.04|54
1625665460000|2021-07-07 13:44:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|28
1625665470000|2021-07-07 13:44:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|5
1625665480000|2021-07-07 13:44:40|19.24|19.08|19.23|19.07|19.25|19.09|19.23|19.07|11
1625665490000|2021-07-07 13:44:50|||||||||3
1625665500000|2021-07-07 13:45:00|||||||||2
1625665510000|2021-07-07 13:45:10|||||||||5
1625665520000|2021-07-07 13:45:20|||||||||1
1625665530000|2021-07-07 13:45:30|||||||||7
1625665540000|2021-07-07 13:45:40|||||||||6
1625665550000|2021-07-07 13:45:50|||||||||3
1625665560000|2021-07-07 13:46:00|||||||||2
1625665570000|2021-07-07 13:46:10|||||||||1
1625665580000|2021-07-07 13:46:20|||||||||4
1625665590000|2021-07-07 13:46:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1625665600000|2021-07-07 13:46:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|4
1625665610000|2021-07-07 13:46:50|||||||||5
1625665620000|2021-07-07 13:47:00|||||||||6
1625665630000|2021-07-07 13:47:10|||||||||2
1625665640000|2021-07-07 13:47:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|31
1625665650000|2021-07-07 13:47:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|19
1625665660000|2021-07-07 13:47:40|||||||||15
1625665670000|2021-07-07 13:47:50|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|23
1625665680000|2021-07-07 13:48:00|||||||||43
1625665690000|2021-07-07 13:48:10|||||||||1
1625665700000|2021-07-07 13:48:20|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|10
1625665710000|2021-07-07 13:48:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625665720000|2021-07-07 13:48:40|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|25
1625665730000|2021-07-07 13:48:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1625665740000|2021-07-07 13:49:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1625665750000|2021-07-07 13:49:10|||||||||1
1625665760000|2021-07-07 13:49:20|||||||||9
1625665770000|2021-07-07 13:49:30|||||||||5
1625665780000|2021-07-07 13:49:40|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|27
1625665790000|2021-07-07 13:49:50|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|18
1625665800000|2021-07-07 13:50:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|15
1625665810000|2021-07-07 13:50:10|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|20
1625665820000|2021-07-07 13:50:20|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|1
1625665830000|2021-07-07 13:50:30|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|17
1625665840000|2021-07-07 13:50:40|||||||||1
1625665850000|2021-07-07 13:50:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|54
1625665870000|2021-07-07 13:51:10|||||||||2
1625665890000|2021-07-07 13:51:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|2
1625665900000|2021-07-07 13:51:40|||||||||4
1625665910000|2021-07-07 13:51:50|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|82
1625665920000|2021-07-07 13:52:00|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|79
1625665930000|2021-07-07 13:52:10|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|4
1625665940000|2021-07-07 13:52:20|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|26
1625665960000|2021-07-07 13:52:40|19.32|19.16|19.3|19.14|19.33|19.17|19.3|19.14|10
1625665990000|2021-07-07 13:53:10|||||||||21
1625666000000|2021-07-07 13:53:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1625666010000|2021-07-07 13:53:30|19.29|19.13|19.3|19.14|19.3|19.14|19.28|19.12|13
1625666030000|2021-07-07 13:53:50|19.29|19.13|19.3|19.14|19.3|19.14|19.28|19.12|9
1625666040000|2021-07-07 13:54:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1625666070000|2021-07-07 13:54:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1625666080000|2021-07-07 13:54:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625666090000|2021-07-07 13:54:50|||||||||1
1625666100000|2021-07-07 13:55:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1625666110000|2021-07-07 13:55:10|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|15
1625666120000|2021-07-07 13:55:20|||||||||5
1625666130000|2021-07-07 13:55:30|||||||||12
1625666140000|2021-07-07 13:55:40|||||||||36
1625666150000|2021-07-07 13:55:50|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|37
1625666160000|2021-07-07 13:56:00|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|75
1625666170000|2021-07-07 13:56:10|||||||||2
1625666180000|2021-07-07 13:56:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|19
1625666190000|2021-07-07 13:56:30|||||||||22
1625666200000|2021-07-07 13:56:40|||||||||1
1625666210000|2021-07-07 13:56:50|||||||||1
1625666220000|2021-07-07 13:57:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1625666250000|2021-07-07 13:57:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1625666260000|2021-07-07 13:57:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1625666270000|2021-07-07 13:57:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|23
1625666280000|2021-07-07 13:58:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|18
1625666300000|2021-07-07 13:58:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625666320000|2021-07-07 13:58:40|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|0
1625666330000|2021-07-07 13:58:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1625666350000|2021-07-07 13:59:10|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|21
1625666370000|2021-07-07 13:59:30|||||||||1
1625666380000|2021-07-07 13:59:40|||||||||1
1625666390000|2021-07-07 13:59:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1625666400000|2021-07-07 14:00:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1625666410000|2021-07-07 14:00:10|||||||||3
1625666450000|2021-07-07 14:00:50|||||||||3
1625666460000|2021-07-07 14:01:00|19.32|19.16|19.3|19.14|19.35|19.19|19.3|19.14|20
1625666470000|2021-07-07 14:01:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1625666490000|2021-07-07 14:01:30|||||||||43
1625666500000|2021-07-07 14:01:40|||||||||18
1625666510000|2021-07-07 14:01:50|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|33
1625666520000|2021-07-07 14:02:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1625666530000|2021-07-07 14:02:10|||||||||6
1625666540000|2021-07-07 14:02:20|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|1
1625666550000|2021-07-07 14:02:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|0
1625666580000|2021-07-07 14:03:00|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|20
1625666590000|2021-07-07 14:03:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|226
1625666600000|2021-07-07 14:03:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|31
1625666630000|2021-07-07 14:03:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|90
1625666640000|2021-07-07 14:04:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|33
1625666650000|2021-07-07 14:04:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|48
1625666660000|2021-07-07 14:04:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|18
1625666670000|2021-07-07 14:04:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|7
1625666680000|2021-07-07 14:04:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1625666690000|2021-07-07 14:04:50|19.53|19.37|19.57|19.41|19.57|19.41|19.52|19.36|80
1625666700000|2021-07-07 14:05:00|19.55|19.39|19.53|19.37|19.55|19.39|19.52|19.36|21
1625666710000|2021-07-07 14:05:10|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|18
1625666720000|2021-07-07 14:05:20|||||||||1
1625666730000|2021-07-07 14:05:30|||||||||48
1625666740000|2021-07-07 14:05:40|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|10
1625666750000|2021-07-07 14:05:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|7
1625666760000|2021-07-07 14:06:00|19.45|19.29|19.46|19.3|19.47|19.31|19.45|19.29|24
1625666770000|2021-07-07 14:06:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1625666780000|2021-07-07 14:06:20|||||||||3
1625666790000|2021-07-07 14:06:30|||||||||2
1625666800000|2021-07-07 14:06:40|||||||||4
1625666810000|2021-07-07 14:06:50|||||||||6
1625666820000|2021-07-07 14:07:00|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|8
1625666830000|2021-07-07 14:07:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|0
1625666840000|2021-07-07 14:07:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|0
1625666850000|2021-07-07 14:07:30|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|30
1625666860000|2021-07-07 14:07:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1625666870000|2021-07-07 14:07:50|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|18
1625666880000|2021-07-07 14:08:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|14
1625666890000|2021-07-07 14:08:10|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|0
1625666910000|2021-07-07 14:08:30|||||||||1
1625666950000|2021-07-07 14:09:10|||||||||10
1625666970000|2021-07-07 14:09:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1625666980000|2021-07-07 14:09:40|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|3
1625666990000|2021-07-07 14:09:50|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|4
1625667000000|2021-07-07 14:10:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|19
1625667010000|2021-07-07 14:10:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|38
1625667020000|2021-07-07 14:10:20|||||||||10
1625667030000|2021-07-07 14:10:30|||||||||5
1625667040000|2021-07-07 14:10:40|||||||||2
1625667060000|2021-07-07 14:11:00|19.39|19.23|19.37|19.21|19.4|19.24|19.35|19.19|51
1625667070000|2021-07-07 14:11:10|19.36|19.2|19.35|19.19|19.37|19.21|19.35|19.19|3
1625667080000|2021-07-07 14:11:20|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|15
1625667090000|2021-07-07 14:11:30|||||||||6
1625667100000|2021-07-07 14:11:40|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|1
1625667110000|2021-07-07 14:11:50|19.39|19.23|19.37|19.21|19.4|19.24|19.37|19.21|6
1625667120000|2021-07-07 14:12:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|20
1625667150000|2021-07-07 14:12:30|||||||||1
1625667160000|2021-07-07 14:12:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|17
1625667170000|2021-07-07 14:12:50|||||||||7
1625667180000|2021-07-07 14:13:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|124
1625667190000|2021-07-07 14:13:10|||||||||6
1625667200000|2021-07-07 14:13:20|||||||||34
1625667210000|2021-07-07 14:13:30|||||||||1
1625667220000|2021-07-07 14:13:40|||||||||10
1625667240000|2021-07-07 14:14:00|||||||||8
1625667250000|2021-07-07 14:14:10|||||||||1
1625667260000|2021-07-07 14:14:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|46
1625667270000|2021-07-07 14:14:30|||||||||4
1625667300000|2021-07-07 14:15:00|||||||||1
1625667320000|2021-07-07 14:15:20|||||||||16
1625667330000|2021-07-07 14:15:30|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|25
1625667340000|2021-07-07 14:15:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1625667350000|2021-07-07 14:15:50|||||||||4
1625667360000|2021-07-07 14:16:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|43
1625667370000|2021-07-07 14:16:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1625667380000|2021-07-07 14:16:20|||||||||30
1625667390000|2021-07-07 14:16:30|19.36|19.2|19.35|19.19|19.37|19.21|19.35|19.19|23
1625667400000|2021-07-07 14:16:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|14
1625667410000|2021-07-07 14:16:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|27
1625667420000|2021-07-07 14:17:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1625667440000|2021-07-07 14:17:20|||||||||11
1625667450000|2021-07-07 14:17:30|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|9
1625667460000|2021-07-07 14:17:40|||||||||1
1625667480000|2021-07-07 14:18:00|||||||||6
1625667490000|2021-07-07 14:18:10|||||||||1
1625667500000|2021-07-07 14:18:20|||||||||1
1625667520000|2021-07-07 14:18:40|||||||||1
1625667540000|2021-07-07 14:19:00|||||||||5
1625667550000|2021-07-07 14:19:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|48
1625667560000|2021-07-07 14:19:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1625667570000|2021-07-07 14:19:30|||||||||1
1625667580000|2021-07-07 14:19:40|||||||||3
1625667590000|2021-07-07 14:19:50|||||||||4
1625667600000|2021-07-07 14:20:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|34
1625667610000|2021-07-07 14:20:10|||||||||1
1625667630000|2021-07-07 14:20:30|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|52
1625667640000|2021-07-07 14:20:40|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|37
1625667650000|2021-07-07 14:20:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1625667660000|2021-07-07 14:21:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|73
1625667670000|2021-07-07 14:21:10|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|10
1625667680000|2021-07-07 14:21:20|||||||||16
1625667690000|2021-07-07 14:21:30|19.4|19.24|19.4|19.24|19.4|19.24|19.35|19.19|32
1625667710000|2021-07-07 14:21:50|||||||||4
1625667720000|2021-07-07 14:22:00|||||||||1
1625667730000|2021-07-07 14:22:10|||||||||1
1625667740000|2021-07-07 14:22:20|||||||||8
1625667750000|2021-07-07 14:22:30|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|25
1625667760000|2021-07-07 14:22:40|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|3
1625667770000|2021-07-07 14:22:50|||||||||3
1625667780000|2021-07-07 14:23:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|31
1625667790000|2021-07-07 14:23:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|22
1625667800000|2021-07-07 14:23:20|||||||||5
1625667810000|2021-07-07 14:23:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|26
1625667820000|2021-07-07 14:23:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|18
1625667830000|2021-07-07 14:23:50|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|7
1625667840000|2021-07-07 14:24:00|||||||||7
1625667850000|2021-07-07 14:24:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|55
1625667860000|2021-07-07 14:24:20|||||||||1
1625667880000|2021-07-07 14:24:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1625667890000|2021-07-07 14:24:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|36
1625667900000|2021-07-07 14:25:00|||||||||2
1625667910000|2021-07-07 14:25:10|||||||||9
1625667920000|2021-07-07 14:25:20|||||||||3
1625667930000|2021-07-07 14:25:30|||||||||1
1625667940000|2021-07-07 14:25:40|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|60
1625667950000|2021-07-07 14:25:50|||||||||5
1625667960000|2021-07-07 14:26:00|||||||||4
1625667970000|2021-07-07 14:26:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|48
1625667980000|2021-07-07 14:26:20|||||||||1
1625668000000|2021-07-07 14:26:40|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|8
1625668010000|2021-07-07 14:26:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1625668020000|2021-07-07 14:27:00|19.57|19.41|19.53|19.37|19.57|19.41|19.52|19.36|32
1625668030000|2021-07-07 14:27:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|5
1625668040000|2021-07-07 14:27:20|19.55|19.39|19.57|19.41|19.57|19.41|19.54|19.38|8
1625668050000|2021-07-07 14:27:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|0
1625668060000|2021-07-07 14:27:40|||||||||1
1625668070000|2021-07-07 14:27:50|||||||||4
1625668080000|2021-07-07 14:28:00|||||||||25
1625668090000|2021-07-07 14:28:10|||||||||4
1625668100000|2021-07-07 14:28:20|||||||||19
1625668110000|2021-07-07 14:28:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1625668120000|2021-07-07 14:28:40|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|3
1625668130000|2021-07-07 14:28:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1625668140000|2021-07-07 14:29:00|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|15
1625668150000|2021-07-07 14:29:10|19.6|19.44|19.59|19.43|19.62|19.46|19.59|19.43|1
1625668160000|2021-07-07 14:29:20|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|5
1625668170000|2021-07-07 14:29:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|19
1625668180000|2021-07-07 14:29:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|39
1625668190000|2021-07-07 14:29:50|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|10
1625668200000|2021-07-07 14:30:00|19.63|19.47|19.62|19.46|19.63|19.47|19.59|19.43|7
1625668210000|2021-07-07 14:30:10|19.59|19.43|19.62|19.46|19.64|19.48|19.59|19.43|115
1625668220000|2021-07-07 14:30:20|||||||||12
1625668240000|2021-07-07 14:30:40|||||||||1
1625668250000|2021-07-07 14:30:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|11
1625668260000|2021-07-07 14:31:00|19.55|19.39|19.57|19.41|19.57|19.41|19.54|19.38|61
1625668270000|2021-07-07 14:31:10|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|23
1625668280000|2021-07-07 14:31:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1625668290000|2021-07-07 14:31:30|||||||||7
1625668300000|2021-07-07 14:31:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1625668320000|2021-07-07 14:32:00|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|81
1625668330000|2021-07-07 14:32:10|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|25
1625668340000|2021-07-07 14:32:20|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|85
1625668350000|2021-07-07 14:32:30|19.68|19.52|19.67|19.51|19.69|19.53|19.67|19.51|11
1625668360000|2021-07-07 14:32:40|19.68|19.52|19.69|19.53|19.69|19.53|19.67|19.51|20
1625668370000|2021-07-07 14:32:50|||||||||54
1625668380000|2021-07-07 14:33:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|34
1625668390000|2021-07-07 14:33:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|4
1625668400000|2021-07-07 14:33:20|||||||||8
1625668410000|2021-07-07 14:33:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|27
1625668420000|2021-07-07 14:33:40|||||||||11
1625668430000|2021-07-07 14:33:50|||||||||3
1625668440000|2021-07-07 14:34:00|19.76|19.6|19.69|19.53|19.76|19.6|19.69|19.53|57
1625668450000|2021-07-07 14:34:10|||||||||10
1625668460000|2021-07-07 14:34:20|||||||||3
1625668470000|2021-07-07 14:34:30|||||||||2
1625668480000|2021-07-07 14:34:40|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|17
1625668490000|2021-07-07 14:34:50|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|28
1625668500000|2021-07-07 14:35:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1625668510000|2021-07-07 14:35:10|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|7
1625668520000|2021-07-07 14:35:20|19.67|19.51|19.65|19.49|19.69|19.53|19.65|19.49|27
1625668530000|2021-07-07 14:35:30|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|1
1625668550000|2021-07-07 14:35:50|19.67|19.51|19.64|19.48|19.68|19.52|19.64|19.48|6
1625668560000|2021-07-07 14:36:00|19.65|19.49|19.67|19.51|19.67|19.51|19.64|19.48|1
1625668570000|2021-07-07 14:36:10|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|5
1625668580000|2021-07-07 14:36:20|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|42
1625668590000|2021-07-07 14:36:30|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|24
1625668600000|2021-07-07 14:36:40|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|91
1625668610000|2021-07-07 14:36:50|||||||||1
1625668620000|2021-07-07 14:37:00|||||||||5
1625668630000|2021-07-07 14:37:10|||||||||12
1625668640000|2021-07-07 14:37:20|||||||||7
1625668650000|2021-07-07 14:37:30|||||||||5
1625668660000|2021-07-07 14:37:40|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|80
1625668680000|2021-07-07 14:38:00|||||||||1
1625668690000|2021-07-07 14:38:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|27
1625668700000|2021-07-07 14:38:20|||||||||12
1625668710000|2021-07-07 14:38:30|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|22
1625668730000|2021-07-07 14:38:50|||||||||28
1625668740000|2021-07-07 14:39:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|50
1625668750000|2021-07-07 14:39:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|47
1625668760000|2021-07-07 14:39:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1625668770000|2021-07-07 14:39:30|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|172
1625668800000|2021-07-07 14:40:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|34
1625668810000|2021-07-07 14:40:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|145
1625668820000|2021-07-07 14:40:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|61
1625668830000|2021-07-07 14:40:30|||||||||3
1625668840000|2021-07-07 14:40:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|20
1625668850000|2021-07-07 14:40:50|19.81|19.65|19.79|19.63|19.84|19.68|19.79|19.63|17
1625668860000|2021-07-07 14:41:00|||||||||6
1625668870000|2021-07-07 14:41:10|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|7
1625668880000|2021-07-07 14:41:20|||||||||4
1625668890000|2021-07-07 14:41:30|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|6
1625668900000|2021-07-07 14:41:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|55
1625668910000|2021-07-07 14:41:50|||||||||5
1625668920000|2021-07-07 14:42:00|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|36
1625668940000|2021-07-07 14:42:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|48
1625668950000|2021-07-07 14:42:30|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|6
1625668960000|2021-07-07 14:42:40|19.79|19.63|19.8|19.64|19.81|19.65|19.79|19.63|24
1625668970000|2021-07-07 14:42:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|17
1625668980000|2021-07-07 14:43:00|||||||||4
1625668990000|2021-07-07 14:43:10|||||||||4
1625669000000|2021-07-07 14:43:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|20
1625669010000|2021-07-07 14:43:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|53
1625669020000|2021-07-07 14:43:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|39
1625669030000|2021-07-07 14:43:50|||||||||29
1625669040000|2021-07-07 14:44:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|65
1625669050000|2021-07-07 14:44:10|||||||||3
1625669060000|2021-07-07 14:44:20|||||||||20
1625669070000|2021-07-07 14:44:30|||||||||8
1625669090000|2021-07-07 14:44:50|||||||||14
1625669100000|2021-07-07 14:45:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|30
1625669110000|2021-07-07 14:45:10|19.91|19.75|19.91|19.75|19.92|19.76|19.86|19.7|152
1625669120000|2021-07-07 14:45:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|66
1625669130000|2021-07-07 14:45:30|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|45
1625669140000|2021-07-07 14:45:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|9
1625669150000|2021-07-07 14:45:50|||||||||4
1625669160000|2021-07-07 14:46:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|47
1625669170000|2021-07-07 14:46:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|5
1625669180000|2021-07-07 14:46:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|13
1625669190000|2021-07-07 14:46:30|19.8|19.64|19.8|19.64|19.81|19.65|19.79|19.63|54
1625669200000|2021-07-07 14:46:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1625669220000|2021-07-07 14:47:00|||||||||7
1625669230000|2021-07-07 14:47:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|25
1625669250000|2021-07-07 14:47:30|||||||||42
1625669260000|2021-07-07 14:47:40|||||||||20
1625669270000|2021-07-07 14:47:50|19.73|19.57|19.69|19.53|19.74|19.58|19.69|19.53|49
1625669280000|2021-07-07 14:48:00|||||||||10
1625669290000|2021-07-07 14:48:10|||||||||1
1625669310000|2021-07-07 14:48:30|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|21
1625669320000|2021-07-07 14:48:40|19.65|19.49|19.67|19.51|19.69|19.53|19.64|19.48|17
1625669330000|2021-07-07 14:48:50|19.65|19.49|19.67|19.51|19.67|19.51|19.64|19.48|1
1625669340000|2021-07-07 14:49:00|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|68
1625669350000|2021-07-07 14:49:10|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|15
1625669360000|2021-07-07 14:49:20|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|22
1625669370000|2021-07-07 14:49:30|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|4
1625669380000|2021-07-07 14:49:40|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|3
1625669390000|2021-07-07 14:49:50|||||||||65
1625669400000|2021-07-07 14:50:00|19.72|19.56|19.74|19.58|19.74|19.58|19.71|19.55|11
1625669410000|2021-07-07 14:50:10|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|18
1625669420000|2021-07-07 14:50:20|||||||||3
1625669430000|2021-07-07 14:50:30|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|44
1625669440000|2021-07-07 14:50:40|||||||||10
1625669450000|2021-07-07 14:50:50|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|20
1625669460000|2021-07-07 14:51:00|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|6
1625669470000|2021-07-07 14:51:10|||||||||3
1625669480000|2021-07-07 14:51:20|||||||||1
1625669490000|2021-07-07 14:51:30|||||||||7
1625669520000|2021-07-07 14:52:00|||||||||4
1625669530000|2021-07-07 14:52:10|||||||||8
1625669540000|2021-07-07 14:52:20|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|124
1625669550000|2021-07-07 14:52:30|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|13
1625669570000|2021-07-07 14:52:50|||||||||30
1625669580000|2021-07-07 14:53:00|||||||||3
1625669590000|2021-07-07 14:53:10|||||||||1
1625669610000|2021-07-07 14:53:30|||||||||7
1625669630000|2021-07-07 14:53:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|13
1625669640000|2021-07-07 14:54:00|19.72|19.56|19.71|19.55|19.74|19.58|19.69|19.53|31
1625669650000|2021-07-07 14:54:10|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|3
1625669670000|2021-07-07 14:54:30|||||||||3
1625669690000|2021-07-07 14:54:50|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|45
1625669700000|2021-07-07 14:55:00|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|1
1625669710000|2021-07-07 14:55:10|19.64|19.48|19.64|19.48|19.65|19.49|19.62|19.46|40
1625669730000|2021-07-07 14:55:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1625669740000|2021-07-07 14:55:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1625669750000|2021-07-07 14:55:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1625669760000|2021-07-07 14:56:00|19.59|19.43|19.63|19.47|19.64|19.48|19.59|19.43|22
1625669770000|2021-07-07 14:56:10|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|58
1625669780000|2021-07-07 14:56:20|||||||||1
1625669790000|2021-07-07 14:56:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1625669800000|2021-07-07 14:56:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|14
1625669810000|2021-07-07 14:56:50|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|8
1625669820000|2021-07-07 14:57:00|19.6|19.44|19.59|19.43|19.62|19.46|19.59|19.43|12
1625669830000|2021-07-07 14:57:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|4
1625669840000|2021-07-07 14:57:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|18
1625669850000|2021-07-07 14:57:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1625669860000|2021-07-07 14:57:40|||||||||1
1625669870000|2021-07-07 14:57:50|||||||||7
1625669880000|2021-07-07 14:58:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|4
1625669890000|2021-07-07 14:58:10|||||||||5
1625669900000|2021-07-07 14:58:20|19.62|19.46|19.6|19.44|19.62|19.46|19.59|19.43|16
1625669910000|2021-07-07 14:58:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1625669920000|2021-07-07 14:58:40|||||||||9
1625669940000|2021-07-07 14:59:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|11
1625669950000|2021-07-07 14:59:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1625669960000|2021-07-07 14:59:20|||||||||2
1625669970000|2021-07-07 14:59:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|2
1625669980000|2021-07-07 14:59:40|||||||||1
1625669990000|2021-07-07 14:59:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1625670000000|2021-07-07 15:00:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|62
1625670010000|2021-07-07 15:00:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|22
1625670020000|2021-07-07 15:00:20|||||||||2
1625670030000|2021-07-07 15:00:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|0
1625670040000|2021-07-07 15:00:40|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|20
1625670050000|2021-07-07 15:00:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|15
1625670060000|2021-07-07 15:01:00|||||||||3
1625670070000|2021-07-07 15:01:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|23
1625670080000|2021-07-07 15:01:20|||||||||1
1625670090000|2021-07-07 15:01:30|19.57|19.41|19.59|19.43|19.59|19.43|19.54|19.38|19
1625670100000|2021-07-07 15:01:40|||||||||4
1625670110000|2021-07-07 15:01:50|||||||||2
1625670120000|2021-07-07 15:02:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1625670130000|2021-07-07 15:02:10|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|27
1625670140000|2021-07-07 15:02:20|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|11
1625670150000|2021-07-07 15:02:30|19.67|19.51|19.67|19.51|19.69|19.53|19.66|19.5|9
1625670160000|2021-07-07 15:02:40|19.66|19.5|19.67|19.51|19.69|19.53|19.66|19.5|0
1625670170000|2021-07-07 15:02:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|0
1625670180000|2021-07-07 15:03:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|29
1625670190000|2021-07-07 15:03:10|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|3
1625670210000|2021-07-07 15:03:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1625670220000|2021-07-07 15:03:40|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|24
1625670230000|2021-07-07 15:03:50|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|22
1625670240000|2021-07-07 15:04:00|||||||||5
1625670250000|2021-07-07 15:04:10|||||||||1
1625670260000|2021-07-07 15:04:20|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|17
1625670270000|2021-07-07 15:04:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1625670330000|2021-07-07 15:05:30|||||||||11
1625670340000|2021-07-07 15:05:40|||||||||5
1625670350000|2021-07-07 15:05:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|74
1625670360000|2021-07-07 15:06:00|19.62|19.46|19.64|19.48|19.64|19.48|19.61|19.45|18
1625670370000|2021-07-07 15:06:10|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|47
1625670380000|2021-07-07 15:06:20|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|74
1625670390000|2021-07-07 15:06:30|||||||||9
1625670400000|2021-07-07 15:06:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625670410000|2021-07-07 15:06:50|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|1
1625670420000|2021-07-07 15:07:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|23
1625670430000|2021-07-07 15:07:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1625670440000|2021-07-07 15:07:20|19.67|19.51|19.71|19.55|19.71|19.55|19.66|19.5|12
1625670450000|2021-07-07 15:07:30|19.7|19.54|19.7|19.54|19.71|19.55|19.69|19.53|15
1625670460000|2021-07-07 15:07:40|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|3
1625670470000|2021-07-07 15:07:50|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|3
1625670480000|2021-07-07 15:08:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|25
1625670490000|2021-07-07 15:08:10|19.61|19.45|19.62|19.46|19.64|19.48|19.6|19.44|8
1625670500000|2021-07-07 15:08:20|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|1
1625670510000|2021-07-07 15:08:30|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|17
1625670520000|2021-07-07 15:08:40|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|8
1625670530000|2021-07-07 15:08:50|19.65|19.49|19.66|19.5|19.66|19.5|19.64|19.48|10
1625670540000|2021-07-07 15:09:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1625670550000|2021-07-07 15:09:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|7
1625670570000|2021-07-07 15:09:30|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|0
1625670580000|2021-07-07 15:09:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|32
1625670590000|2021-07-07 15:09:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|13
1625670600000|2021-07-07 15:10:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|32
1625670610000|2021-07-07 15:10:10|19.66|19.5|19.65|19.49|19.66|19.5|19.64|19.48|19
1625670620000|2021-07-07 15:10:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|1
1625670630000|2021-07-07 15:10:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|8
1625670640000|2021-07-07 15:10:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|43
1625670650000|2021-07-07 15:10:50|19.69|19.53|19.69|19.53|19.71|19.55|19.67|19.51|27
1625670660000|2021-07-07 15:11:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|26
1625670690000|2021-07-07 15:11:30|19.65|19.49|19.66|19.5|19.66|19.5|19.64|19.48|16
1625670700000|2021-07-07 15:11:40|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|6
1625670710000|2021-07-07 15:11:50|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|0
1625670720000|2021-07-07 15:12:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|22
1625670730000|2021-07-07 15:12:10|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|11
1625670740000|2021-07-07 15:12:20|||||||||3
1625670770000|2021-07-07 15:12:50|||||||||4
1625670780000|2021-07-07 15:13:00|||||||||11
1625670790000|2021-07-07 15:13:10|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|81
1625670800000|2021-07-07 15:13:20|||||||||1
1625670810000|2021-07-07 15:13:30|||||||||31
1625670820000|2021-07-07 15:13:40|||||||||10
1625670830000|2021-07-07 15:13:50|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|6
1625670840000|2021-07-07 15:14:00|||||||||1
1625670850000|2021-07-07 15:14:10|||||||||2
1625670890000|2021-07-07 15:14:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1625670900000|2021-07-07 15:15:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|19
1625670910000|2021-07-07 15:15:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|60
1625670920000|2021-07-07 15:15:20|||||||||46
1625670930000|2021-07-07 15:15:30|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|8
1625670940000|2021-07-07 15:15:40|||||||||2
1625670950000|2021-07-07 15:15:50|19.51|19.35|19.52|19.36|19.52|19.36|19.49|19.33|13
1625670960000|2021-07-07 15:16:00|||||||||3
1625670970000|2021-07-07 15:16:10|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|102
1625670980000|2021-07-07 15:16:20|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|14
1625670990000|2021-07-07 15:16:30|||||||||6
1625671000000|2021-07-07 15:16:40|19.58|19.42|19.58|19.42|19.59|19.43|19.57|19.41|11
1625671010000|2021-07-07 15:16:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1625671020000|2021-07-07 15:17:00|19.54|19.38|19.57|19.41|19.59|19.43|19.54|19.38|4
1625671030000|2021-07-07 15:17:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|2
1625671050000|2021-07-07 15:17:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|27
1625671060000|2021-07-07 15:17:40|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|1
1625671070000|2021-07-07 15:17:50|||||||||1
1625671090000|2021-07-07 15:18:10|||||||||4
1625671100000|2021-07-07 15:18:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|14
1625671140000|2021-07-07 15:19:00|||||||||11
1625671160000|2021-07-07 15:19:20|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|0
1625671170000|2021-07-07 15:19:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|13
1625671180000|2021-07-07 15:19:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|6
1625671190000|2021-07-07 15:19:50|19.48|19.32|19.49|19.33|19.52|19.36|19.48|19.32|1
1625671200000|2021-07-07 15:20:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|3
1625671210000|2021-07-07 15:20:10|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|0
1625671220000|2021-07-07 15:20:20|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|19
1625671230000|2021-07-07 15:20:30|||||||||6
1625671240000|2021-07-07 15:20:40|||||||||1
1625671260000|2021-07-07 15:21:00|||||||||11
1625671270000|2021-07-07 15:21:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1625671280000|2021-07-07 15:21:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|18
1625671290000|2021-07-07 15:21:30|||||||||3
1625671300000|2021-07-07 15:21:40|||||||||27
1625671310000|2021-07-07 15:21:50|||||||||4
1625671320000|2021-07-07 15:22:00|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|3
1625671330000|2021-07-07 15:22:10|19.57|19.41|19.56|19.4|19.57|19.41|19.54|19.38|0
1625671340000|2021-07-07 15:22:20|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|16
1625671350000|2021-07-07 15:22:30|||||||||3
1625671360000|2021-07-07 15:22:40|||||||||10
1625671370000|2021-07-07 15:22:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|39
1625671380000|2021-07-07 15:23:00|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|18
1625671390000|2021-07-07 15:23:10|||||||||10
1625671410000|2021-07-07 15:23:30|||||||||7
1625671420000|2021-07-07 15:23:40|||||||||5
1625671430000|2021-07-07 15:23:50|||||||||8
1625671440000|2021-07-07 15:24:00|||||||||14
1625671450000|2021-07-07 15:24:10|||||||||31
1625671460000|2021-07-07 15:24:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1625671480000|2021-07-07 15:24:40|||||||||15
1625671500000|2021-07-07 15:25:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|25
1625671510000|2021-07-07 15:25:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|7
1625671520000|2021-07-07 15:25:20|19.56|19.4|19.54|19.38|19.57|19.41|19.54|19.38|5
1625671530000|2021-07-07 15:25:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|15
1625671540000|2021-07-07 15:25:40|||||||||2
1625671550000|2021-07-07 15:25:50|||||||||5
1625671560000|2021-07-07 15:26:00|19.56|19.4|19.54|19.38|19.57|19.41|19.54|19.38|14
1625671570000|2021-07-07 15:26:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|25
1625671580000|2021-07-07 15:26:20|19.58|19.42|19.54|19.38|19.59|19.43|19.54|19.38|17
1625671590000|2021-07-07 15:26:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|0
1625671610000|2021-07-07 15:26:50|||||||||48
1625671620000|2021-07-07 15:27:00|||||||||3
1625671650000|2021-07-07 15:27:30|||||||||15
1625671660000|2021-07-07 15:27:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1625671670000|2021-07-07 15:27:50|||||||||1
1625671680000|2021-07-07 15:28:00|||||||||18
1625671690000|2021-07-07 15:28:10|||||||||6
1625671710000|2021-07-07 15:28:30|||||||||3
1625671720000|2021-07-07 15:28:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1625671730000|2021-07-07 15:28:50|||||||||7
1625671750000|2021-07-07 15:29:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|39
1625671760000|2021-07-07 15:29:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|4
1625671770000|2021-07-07 15:29:30|||||||||10
1625671790000|2021-07-07 15:29:50|||||||||8
1625671800000|2021-07-07 15:30:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|75
1625671810000|2021-07-07 15:30:10|||||||||2
1625671820000|2021-07-07 15:30:20|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|21
1625671830000|2021-07-07 15:30:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|45
1625671840000|2021-07-07 15:30:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|10
1625671860000|2021-07-07 15:31:00|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|66
1625671870000|2021-07-07 15:31:10|||||||||2
1625671880000|2021-07-07 15:31:20|||||||||1
1625671890000|2021-07-07 15:31:30|||||||||5
1625671900000|2021-07-07 15:31:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|22
1625671920000|2021-07-07 15:32:00|||||||||5
1625671930000|2021-07-07 15:32:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|19
1625671940000|2021-07-07 15:32:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|6
1625671950000|2021-07-07 15:32:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|9
1625671960000|2021-07-07 15:32:40|||||||||3
1625671970000|2021-07-07 15:32:50|||||||||4
1625671980000|2021-07-07 15:33:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|10
1625671990000|2021-07-07 15:33:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1625672000000|2021-07-07 15:33:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|8
1625672010000|2021-07-07 15:33:30|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|1
1625672020000|2021-07-07 15:33:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|9
1625672030000|2021-07-07 15:33:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|4
1625672040000|2021-07-07 15:34:00|||||||||3
1625672050000|2021-07-07 15:34:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1625672060000|2021-07-07 15:34:20|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|6
1625672070000|2021-07-07 15:34:30|||||||||4
1625672080000|2021-07-07 15:34:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1625672090000|2021-07-07 15:34:50|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|10
1625672100000|2021-07-07 15:35:00|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|1
1625672110000|2021-07-07 15:35:10|||||||||5
1625672120000|2021-07-07 15:35:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|0
1625672140000|2021-07-07 15:35:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|2
1625672150000|2021-07-07 15:35:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|3
1625672170000|2021-07-07 15:36:10|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|7
1625672180000|2021-07-07 15:36:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|9
1625672240000|2021-07-07 15:37:20|||||||||1
1625672260000|2021-07-07 15:37:40|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|23
1625672270000|2021-07-07 15:37:50|||||||||1
1625672280000|2021-07-07 15:38:00|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|7
1625672290000|2021-07-07 15:38:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1625672310000|2021-07-07 15:38:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|6
1625672320000|2021-07-07 15:38:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1625672340000|2021-07-07 15:39:00|||||||||4
1625672350000|2021-07-07 15:39:10|||||||||7
1625672360000|2021-07-07 15:39:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|14
1625672370000|2021-07-07 15:39:30|19.39|19.23|19.38|19.22|19.39|19.23|19.37|19.21|54
1625672380000|2021-07-07 15:39:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625672400000|2021-07-07 15:40:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1625672410000|2021-07-07 15:40:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|11
1625672420000|2021-07-07 15:40:20|||||||||15
1625672430000|2021-07-07 15:40:30|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|64
1625672440000|2021-07-07 15:40:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|12
1625672520000|2021-07-07 15:42:00|||||||||4
1625672530000|2021-07-07 15:42:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|137
1625672540000|2021-07-07 15:42:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|17
1625672550000|2021-07-07 15:42:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|2
1625672560000|2021-07-07 15:42:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|5
1625672600000|2021-07-07 15:43:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|5
1625672610000|2021-07-07 15:43:30|||||||||1
1625672620000|2021-07-07 15:43:40|||||||||13
1625672660000|2021-07-07 15:44:20|||||||||14
1625672670000|2021-07-07 15:44:30|||||||||8
1625672680000|2021-07-07 15:44:40|||||||||9
1625672690000|2021-07-07 15:44:50|||||||||19
1625672700000|2021-07-07 15:45:00|||||||||2
1625672720000|2021-07-07 15:45:20|||||||||2
1625672730000|2021-07-07 15:45:30|||||||||62
1625672740000|2021-07-07 15:45:40|||||||||15
1625672750000|2021-07-07 15:45:50|||||||||1
1625672770000|2021-07-07 15:46:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|86
1625672780000|2021-07-07 15:46:20|19.41|19.25|19.37|19.21|19.42|19.26|19.37|19.21|41
1625672840000|2021-07-07 15:47:20|||||||||2
1625672860000|2021-07-07 15:47:40|||||||||10
1625672870000|2021-07-07 15:47:50|||||||||5
1625672880000|2021-07-07 15:48:00|||||||||1
1625672920000|2021-07-07 15:48:40|||||||||5
1625672930000|2021-07-07 15:48:50|||||||||5
1625672940000|2021-07-07 15:49:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1625672950000|2021-07-07 15:49:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1625672960000|2021-07-07 15:49:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1625672970000|2021-07-07 15:49:30|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|29
1625672980000|2021-07-07 15:49:40|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|0
1625672990000|2021-07-07 15:49:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1625673000000|2021-07-07 15:50:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|0
1625673020000|2021-07-07 15:50:20|||||||||12
1625673030000|2021-07-07 15:50:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1625673050000|2021-07-07 15:50:50|||||||||1
1625673060000|2021-07-07 15:51:00|||||||||3
1625673070000|2021-07-07 15:51:10|19.29|19.13|19.31|19.15|19.31|19.15|19.27|19.11|0
1625673090000|2021-07-07 15:51:30|||||||||1
1625673120000|2021-07-07 15:52:00|||||||||1
1625673140000|2021-07-07 15:52:20|||||||||3
1625673170000|2021-07-07 15:52:50|||||||||10
1625673220000|2021-07-07 15:53:40|||||||||18
1625673230000|2021-07-07 15:53:50|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|56
1625673240000|2021-07-07 15:54:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|80
1625673250000|2021-07-07 15:54:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|66
1625673260000|2021-07-07 15:54:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1625673270000|2021-07-07 15:54:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|22
1625673280000|2021-07-07 15:54:40|||||||||10
1625673290000|2021-07-07 15:54:50|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1625673300000|2021-07-07 15:55:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1625673310000|2021-07-07 15:55:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625673320000|2021-07-07 15:55:20|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|15
1625673330000|2021-07-07 15:55:30|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|33
1625673340000|2021-07-07 15:55:40|||||||||4
1625673350000|2021-07-07 15:55:50|||||||||16
1625673360000|2021-07-07 15:56:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1625673370000|2021-07-07 15:56:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|37
1625673380000|2021-07-07 15:56:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|16
1625673390000|2021-07-07 15:56:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1625673470000|2021-07-07 15:57:50|||||||||2
1625673480000|2021-07-07 15:58:00|||||||||6
1625673500000|2021-07-07 15:58:20|19.32|19.16|19.31|19.15|19.34|19.18|19.31|19.15|0
1625673510000|2021-07-07 15:58:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1625673520000|2021-07-07 15:58:40|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|16
1625673530000|2021-07-07 15:58:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|4
1625673540000|2021-07-07 15:59:00|||||||||1
1625673550000|2021-07-07 15:59:10|||||||||1
1625673590000|2021-07-07 15:59:50|||||||||4
1625673600000|2021-07-07 16:00:00|||||||||35
1625673610000|2021-07-07 16:00:10|||||||||1
1625673620000|2021-07-07 16:00:20|||||||||1
1625673640000|2021-07-07 16:00:40|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|28
1625673650000|2021-07-07 16:00:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|57
1625673660000|2021-07-07 16:01:00|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|3
1625673670000|2021-07-07 16:01:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|22
1625673680000|2021-07-07 16:01:20|||||||||3
1625673690000|2021-07-07 16:01:30|||||||||2
1625673720000|2021-07-07 16:02:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1625673730000|2021-07-07 16:02:10|||||||||1
1625673740000|2021-07-07 16:02:20|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1625673780000|2021-07-07 16:03:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|21
1625673790000|2021-07-07 16:03:10|||||||||4
1625673800000|2021-07-07 16:03:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|8
1625673810000|2021-07-07 16:03:30|19.36|19.2|19.34|19.18|19.36|19.2|19.31|19.15|7
1625673820000|2021-07-07 16:03:40|19.35|19.19|19.36|19.2|19.36|19.2|19.32|19.16|3
1625673830000|2021-07-07 16:03:50|||||||||2
1625673880000|2021-07-07 16:04:40|||||||||7
1625673920000|2021-07-07 16:05:20|||||||||1
1625673930000|2021-07-07 16:05:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|3
1625673940000|2021-07-07 16:05:40|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|12
1625673950000|2021-07-07 16:05:50|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|52
1625673960000|2021-07-07 16:06:00|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1625673970000|2021-07-07 16:06:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625673990000|2021-07-07 16:06:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|1
1625674050000|2021-07-07 16:07:30|||||||||1
1625674080000|2021-07-07 16:08:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|0
1625674100000|2021-07-07 16:08:20|||||||||3
1625674110000|2021-07-07 16:08:30|||||||||1
1625674140000|2021-07-07 16:09:00|||||||||1
1625674150000|2021-07-07 16:09:10|||||||||5
1625674160000|2021-07-07 16:09:20|||||||||1
1625674170000|2021-07-07 16:09:30|||||||||3
1625674230000|2021-07-07 16:10:30|||||||||1
1625674250000|2021-07-07 16:10:50|||||||||1
1625674260000|2021-07-07 16:11:00|||||||||1
1625674280000|2021-07-07 16:11:20|||||||||2
1625674300000|2021-07-07 16:11:40|||||||||1
1625674350000|2021-07-07 16:12:30|||||||||2
1625674360000|2021-07-07 16:12:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|26
1625674370000|2021-07-07 16:12:50|||||||||8
1625674380000|2021-07-07 16:13:00|||||||||1
1625674390000|2021-07-07 16:13:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|2
1625674400000|2021-07-07 16:13:20|19.31|19.15|19.32|19.16|19.34|19.18|19.31|19.15|0
1625674420000|2021-07-07 16:13:40|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1625674430000|2021-07-07 16:13:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|4
1625674440000|2021-07-07 16:14:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1625674460000|2021-07-07 16:14:20|||||||||1
1625674480000|2021-07-07 16:14:40|||||||||5
1625674510000|2021-07-07 16:15:10|||||||||3
1625674520000|2021-07-07 16:15:20|||||||||3
1625674560000|2021-07-07 16:16:00|||||||||2
1625674590000|2021-07-07 16:16:30|||||||||1
1625674600000|2021-07-07 16:16:40|||||||||3
1625674640000|2021-07-07 16:17:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1625674650000|2021-07-07 16:17:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1625674680000|2021-07-07 16:18:00|||||||||3
1625674700000|2021-07-07 16:18:20|||||||||3
1625674730000|2021-07-07 16:18:50|||||||||3
1625674750000|2021-07-07 16:19:10|||||||||2
1625674770000|2021-07-07 16:19:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|53
1625674780000|2021-07-07 16:19:40|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|69
1625674790000|2021-07-07 16:19:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1625674800000|2021-07-07 16:20:00|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|12
1625674840000|2021-07-07 16:20:40|19.29|19.13|19.3|19.14|19.31|19.15|19.29|19.13|41
1625674850000|2021-07-07 16:20:50|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|26
1625674880000|2021-07-07 16:21:20|||||||||1
1625674890000|2021-07-07 16:21:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|15
1625674910000|2021-07-07 16:21:50|||||||||1
1625674940000|2021-07-07 16:22:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1625674950000|2021-07-07 16:22:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1625674960000|2021-07-07 16:22:40|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1625674970000|2021-07-07 16:22:50|||||||||6
1625674990000|2021-07-07 16:23:10|||||||||2
1625675030000|2021-07-07 16:23:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|151
1625675050000|2021-07-07 16:24:10|||||||||1
1625675060000|2021-07-07 16:24:20|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|67
1625675070000|2021-07-07 16:24:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|9
1625675080000|2021-07-07 16:24:40|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|42
1625675090000|2021-07-07 16:24:50|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|13
1625675100000|2021-07-07 16:25:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|11
1625675110000|2021-07-07 16:25:10|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|0
1625675120000|2021-07-07 16:25:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625675150000|2021-07-07 16:25:50|||||||||1
1625675180000|2021-07-07 16:26:20|||||||||12
1625675190000|2021-07-07 16:26:30|||||||||1
1625675220000|2021-07-07 16:27:00|||||||||38
1625675240000|2021-07-07 16:27:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|2
1625675270000|2021-07-07 16:27:50|||||||||1
1625675330000|2021-07-07 16:28:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1625675340000|2021-07-07 16:29:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625675350000|2021-07-07 16:29:10|||||||||1
1625675360000|2021-07-07 16:29:20|||||||||2
1625675380000|2021-07-07 16:29:40|||||||||4
1625675390000|2021-07-07 16:29:50|||||||||12
1625675400000|2021-07-07 16:30:00|||||||||1
1625675420000|2021-07-07 16:30:20|||||||||2
1625675430000|2021-07-07 16:30:30|||||||||1
1625675450000|2021-07-07 16:30:50|||||||||2
1625675470000|2021-07-07 16:31:10|||||||||1
1625675500000|2021-07-07 16:31:40|||||||||1
1625675510000|2021-07-07 16:31:50|||||||||1
1625675520000|2021-07-07 16:32:00|||||||||5
1625675530000|2021-07-07 16:32:10|||||||||1
1625675540000|2021-07-07 16:32:20|||||||||2
1625675550000|2021-07-07 16:32:30|||||||||1
1625675580000|2021-07-07 16:33:00|||||||||1
1625675610000|2021-07-07 16:33:30|||||||||5
1625675620000|2021-07-07 16:33:40|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|81
1625675630000|2021-07-07 16:33:50|19.32|19.16|19.34|19.18|19.34|19.18|19.31|19.15|0
1625675640000|2021-07-07 16:34:00|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|0
1625675650000|2021-07-07 16:34:10|||||||||5
1625675660000|2021-07-07 16:34:20|||||||||5
1625675670000|2021-07-07 16:34:30|||||||||11
1625675680000|2021-07-07 16:34:40|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|1
1625675700000|2021-07-07 16:35:00|||||||||1
1625675720000|2021-07-07 16:35:20|19.32|19.16|19.31|19.15|19.34|19.18|19.31|19.15|38
1625675730000|2021-07-07 16:35:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1625675740000|2021-07-07 16:35:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1625675750000|2021-07-07 16:35:50|||||||||2
1625675760000|2021-07-07 16:36:00|||||||||10
1625675780000|2021-07-07 16:36:20|||||||||1
1625675790000|2021-07-07 16:36:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|1
1625675800000|2021-07-07 16:36:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1625675810000|2021-07-07 16:36:50|||||||||1
1625675830000|2021-07-07 16:37:10|||||||||1
1625675860000|2021-07-07 16:37:40|||||||||1
1625675870000|2021-07-07 16:37:50|||||||||2
1625675900000|2021-07-07 16:38:20|||||||||1
1625675940000|2021-07-07 16:39:00|||||||||2
1625675980000|2021-07-07 16:39:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|25
1625675990000|2021-07-07 16:39:50|19.37|19.21|19.39|19.23|19.41|19.25|19.37|19.21|5
1625676000000|2021-07-07 16:40:00|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1625676010000|2021-07-07 16:40:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|1
1625676020000|2021-07-07 16:40:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|8
1625676070000|2021-07-07 16:41:10|||||||||12
1625676080000|2021-07-07 16:41:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|23
1625676090000|2021-07-07 16:41:30|||||||||1
1625676240000|2021-07-07 16:44:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|46
1625676250000|2021-07-07 16:44:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|22
1625676270000|2021-07-07 16:44:30|||||||||14
1625676280000|2021-07-07 16:44:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|7
1625676300000|2021-07-07 16:45:00|||||||||2
1625676320000|2021-07-07 16:45:20|||||||||1
1625676330000|2021-07-07 16:45:30|||||||||1
1625676350000|2021-07-07 16:45:50|||||||||1
1625676360000|2021-07-07 16:46:00|||||||||10
1625676370000|2021-07-07 16:46:10|||||||||1
1625676380000|2021-07-07 16:46:20|||||||||1
1625676390000|2021-07-07 16:46:30|||||||||1
1625676400000|2021-07-07 16:46:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|22
1625676410000|2021-07-07 16:46:50|||||||||16
1625676430000|2021-07-07 16:47:10|||||||||1
1625676440000|2021-07-07 16:47:20|||||||||1
1625676450000|2021-07-07 16:47:30|||||||||20
1625676460000|2021-07-07 16:47:40|||||||||1
1625676470000|2021-07-07 16:47:50|||||||||1
1625676490000|2021-07-07 16:48:10|||||||||1
1625676500000|2021-07-07 16:48:20|||||||||1
1625676520000|2021-07-07 16:48:40|||||||||1
1625676530000|2021-07-07 16:48:50|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|32
1625676540000|2021-07-07 16:49:00|19.27|19.11|19.26|19.1|19.29|19.13|19.26|19.1|0
1625676550000|2021-07-07 16:49:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1625676560000|2021-07-07 16:49:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1625676570000|2021-07-07 16:49:30|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|0
1625676580000|2021-07-07 16:49:40|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|1
1625676590000|2021-07-07 16:49:50|||||||||3
1625676600000|2021-07-07 16:50:00|||||||||9
1625676610000|2021-07-07 16:50:10|||||||||8
1625676620000|2021-07-07 16:50:20|||||||||1
1625676640000|2021-07-07 16:50:40|||||||||2
1625676650000|2021-07-07 16:50:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|14
1625676670000|2021-07-07 16:51:10|||||||||1
1625676680000|2021-07-07 16:51:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|25
1625676690000|2021-07-07 16:51:30|||||||||1
1625676700000|2021-07-07 16:51:40|||||||||1
1625676720000|2021-07-07 16:52:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1625676730000|2021-07-07 16:52:10|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|1
1625676740000|2021-07-07 16:52:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|72
1625676750000|2021-07-07 16:52:30|||||||||5
1625676760000|2021-07-07 16:52:40|||||||||1
1625676780000|2021-07-07 16:53:00|||||||||1
1625676790000|2021-07-07 16:53:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|1
1625676800000|2021-07-07 16:53:20|||||||||2
1625676810000|2021-07-07 16:53:30|||||||||2
1625676820000|2021-07-07 16:53:40|||||||||1
1625676830000|2021-07-07 16:53:50|||||||||2
1625676840000|2021-07-07 16:54:00|||||||||9
1625676850000|2021-07-07 16:54:10|||||||||4
1625676870000|2021-07-07 16:54:30|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|7
1625676880000|2021-07-07 16:54:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1625676900000|2021-07-07 16:55:00|||||||||1
1625676910000|2021-07-07 16:55:10|||||||||1
1625676930000|2021-07-07 16:55:30|||||||||1
1625676940000|2021-07-07 16:55:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1625676950000|2021-07-07 16:55:50|19.27|19.11|19.26|19.1|19.29|19.13|19.26|19.1|1
1625676960000|2021-07-07 16:56:00|||||||||1
1625676970000|2021-07-07 16:56:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|13
1625676980000|2021-07-07 16:56:20|||||||||2
1625676990000|2021-07-07 16:56:30|||||||||16
1625677000000|2021-07-07 16:56:40|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|3
1625677010000|2021-07-07 16:56:50|||||||||3
1625677020000|2021-07-07 16:57:00|||||||||1
1625677040000|2021-07-07 16:57:20|||||||||1
1625677050000|2021-07-07 16:57:30|||||||||1
1625677070000|2021-07-07 16:57:50|||||||||2
1625677080000|2021-07-07 16:58:00|||||||||1
1625677100000|2021-07-07 16:58:20|||||||||1
1625677110000|2021-07-07 16:58:30|||||||||1
1625677130000|2021-07-07 16:58:50|||||||||2
1625677140000|2021-07-07 16:59:00|||||||||8
1625677160000|2021-07-07 16:59:20|||||||||1
1625677170000|2021-07-07 16:59:30|||||||||1
1625677190000|2021-07-07 16:59:50|||||||||4
1625677210000|2021-07-07 17:00:10|||||||||2
1625677220000|2021-07-07 17:00:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1625677250000|2021-07-07 17:00:50|||||||||1
1625677270000|2021-07-07 17:01:10|||||||||2
1625677280000|2021-07-07 17:01:20|||||||||2
1625677320000|2021-07-07 17:02:00|||||||||1
1625677330000|2021-07-07 17:02:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|23
1625677350000|2021-07-07 17:02:30|||||||||11
1625677360000|2021-07-07 17:02:40|||||||||6
1625677390000|2021-07-07 17:03:10|||||||||2
1625677420000|2021-07-07 17:03:40|||||||||1
1625677430000|2021-07-07 17:03:50|||||||||4
1625677450000|2021-07-07 17:04:10|||||||||1
1625677460000|2021-07-07 17:04:20|||||||||3
1625677470000|2021-07-07 17:04:30|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|104
1625677480000|2021-07-07 17:04:40|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|26
1625677490000|2021-07-07 17:04:50|||||||||5
1625677500000|2021-07-07 17:05:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|9
1625677510000|2021-07-07 17:05:10|19.36|19.2|19.37|19.21|19.38|19.22|19.36|19.2|6
1625677520000|2021-07-07 17:05:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625677530000|2021-07-07 17:05:30|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|0
1625677540000|2021-07-07 17:05:40|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|3
1625677550000|2021-07-07 17:05:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|6
1625677560000|2021-07-07 17:06:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|13
1625677580000|2021-07-07 17:06:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|6
1625677590000|2021-07-07 17:06:30|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|0
1625677600000|2021-07-07 17:06:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625677610000|2021-07-07 17:06:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1625677640000|2021-07-07 17:07:20|19.43|19.27|19.42|19.26|19.43|19.27|19.41|19.25|4
1625677650000|2021-07-07 17:07:30|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|0
1625677660000|2021-07-07 17:07:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1625677670000|2021-07-07 17:07:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625677680000|2021-07-07 17:08:00|19.42|19.26|19.41|19.25|19.43|19.27|19.41|19.25|19
1625677780000|2021-07-07 17:09:40|||||||||1
1625677800000|2021-07-07 17:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|31
1625677810000|2021-07-07 17:10:10|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|8
1625677820000|2021-07-07 17:10:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|1
1625677890000|2021-07-07 17:11:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625677900000|2021-07-07 17:11:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625677910000|2021-07-07 17:11:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1625677920000|2021-07-07 17:12:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625677930000|2021-07-07 17:12:10|||||||||2
1625678010000|2021-07-07 17:13:30|||||||||1
1625678050000|2021-07-07 17:14:10|||||||||2
1625678080000|2021-07-07 17:14:40|||||||||1
1625678100000|2021-07-07 17:15:00|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|6
1625678120000|2021-07-07 17:15:20|||||||||2
1625678130000|2021-07-07 17:15:30|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|1
1625678140000|2021-07-07 17:15:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625678150000|2021-07-07 17:15:50|||||||||1
1625678160000|2021-07-07 17:16:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1625678170000|2021-07-07 17:16:10|||||||||1
1625678180000|2021-07-07 17:16:20|||||||||10
1625678190000|2021-07-07 17:16:30|||||||||1
1625678200000|2021-07-07 17:16:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1625678230000|2021-07-07 17:17:10|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|19
1625678240000|2021-07-07 17:17:20|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|11
1625678260000|2021-07-07 17:17:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625678280000|2021-07-07 17:18:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1625678300000|2021-07-07 17:18:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|11
1625678310000|2021-07-07 17:18:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|6
1625678470000|2021-07-07 17:21:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1625678480000|2021-07-07 17:21:20|||||||||1
1625678520000|2021-07-07 17:22:00|||||||||1
1625678550000|2021-07-07 17:22:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|36
1625678560000|2021-07-07 17:22:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1625678570000|2021-07-07 17:22:50|||||||||5
1625678580000|2021-07-07 17:23:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|13
1625678590000|2021-07-07 17:23:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1625678650000|2021-07-07 17:24:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|9
1625678750000|2021-07-07 17:25:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|26
1625678760000|2021-07-07 17:26:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|2
1625678770000|2021-07-07 17:26:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1625678780000|2021-07-07 17:26:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1625678790000|2021-07-07 17:26:30|||||||||3
1625678840000|2021-07-07 17:27:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1625678850000|2021-07-07 17:27:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1625678910000|2021-07-07 17:28:30|||||||||1
1625678960000|2021-07-07 17:29:20|||||||||1
1625678970000|2021-07-07 17:29:30|19.51|19.35|19.49|19.33|19.51|19.35|19.48|19.32|9
1625678980000|2021-07-07 17:29:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625678990000|2021-07-07 17:29:50|||||||||3
1625679010000|2021-07-07 17:30:10|19.51|19.35|19.52|19.36|19.53|19.37|19.51|19.35|12
1625679020000|2021-07-07 17:30:20|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|0
1625679030000|2021-07-07 17:30:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1625679090000|2021-07-07 17:31:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|7
1625679100000|2021-07-07 17:31:40|19.49|19.33|19.52|19.36|19.53|19.37|19.49|19.33|9
1625679110000|2021-07-07 17:31:50|19.53|19.37|19.52|19.36|19.53|19.37|19.51|19.35|13
1625679120000|2021-07-07 17:32:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|10
1625679150000|2021-07-07 17:32:30|||||||||1
1625679160000|2021-07-07 17:32:40|||||||||2
1625679170000|2021-07-07 17:32:50|||||||||3
1625679190000|2021-07-07 17:33:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|9
1625679220000|2021-07-07 17:33:40|||||||||10
1625679240000|2021-07-07 17:34:00|||||||||6
1625679250000|2021-07-07 17:34:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|16
1625679260000|2021-07-07 17:34:20|||||||||10
1625679270000|2021-07-07 17:34:30|||||||||1
1625679330000|2021-07-07 17:35:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1625679340000|2021-07-07 17:35:40|19.46|19.3|19.44|19.28|19.46|19.3|19.43|19.27|2
1625679350000|2021-07-07 17:35:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1625679360000|2021-07-07 17:36:00|||||||||2
1625679430000|2021-07-07 17:37:10|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|0
1625679450000|2021-07-07 17:37:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625679470000|2021-07-07 17:37:50|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|0
1625679480000|2021-07-07 17:38:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625679510000|2021-07-07 17:38:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|0
1625679520000|2021-07-07 17:38:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1625679530000|2021-07-07 17:38:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625679540000|2021-07-07 17:39:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1625679560000|2021-07-07 17:39:20|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|1
1625679600000|2021-07-07 17:40:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1625679610000|2021-07-07 17:40:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625679620000|2021-07-07 17:40:20|19.46|19.3|19.44|19.28|19.46|19.3|19.43|19.27|0
1625679630000|2021-07-07 17:40:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625679680000|2021-07-07 17:41:20|||||||||1
1625679720000|2021-07-07 17:42:00|||||||||2
1625679730000|2021-07-07 17:42:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1625679760000|2021-07-07 17:42:40|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1625679770000|2021-07-07 17:42:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625679780000|2021-07-07 17:43:00|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|0
1625679800000|2021-07-07 17:43:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1625679840000|2021-07-07 17:44:00|||||||||1
1625679870000|2021-07-07 17:44:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1625679880000|2021-07-07 17:44:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1625679920000|2021-07-07 17:45:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1625679930000|2021-07-07 17:45:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|0
1625679940000|2021-07-07 17:45:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1625679950000|2021-07-07 17:45:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|6
1625679960000|2021-07-07 17:46:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|7
1625679990000|2021-07-07 17:46:30|||||||||4
1625680010000|2021-07-07 17:46:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1625680020000|2021-07-07 17:47:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|27
1625680030000|2021-07-07 17:47:10|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|21
1625680040000|2021-07-07 17:47:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|7
1625680050000|2021-07-07 17:47:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1625680060000|2021-07-07 17:47:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1625680070000|2021-07-07 17:47:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1625680100000|2021-07-07 17:48:20|19.34|19.18|19.35|19.19|19.36|19.2|19.34|19.18|8
1625680110000|2021-07-07 17:48:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1625680130000|2021-07-07 17:48:50|||||||||1
1625680140000|2021-07-07 17:49:00|||||||||4
1625680150000|2021-07-07 17:49:10|||||||||1
1625680160000|2021-07-07 17:49:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1625680170000|2021-07-07 17:49:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1625680210000|2021-07-07 17:50:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1625680250000|2021-07-07 17:50:50|||||||||3
1625680280000|2021-07-07 17:51:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|3
1625680310000|2021-07-07 17:51:50|||||||||5
1625680320000|2021-07-07 17:52:00|||||||||1
1625680340000|2021-07-07 17:52:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1625680370000|2021-07-07 17:52:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1625680420000|2021-07-07 17:53:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1625680430000|2021-07-07 17:53:50|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|6
1625680440000|2021-07-07 17:54:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1625680450000|2021-07-07 17:54:10|||||||||1
1625680490000|2021-07-07 17:54:50|||||||||2
1625680500000|2021-07-07 17:55:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|27
1625680510000|2021-07-07 17:55:10|||||||||4
1625680540000|2021-07-07 17:55:40|||||||||2
1625680570000|2021-07-07 17:56:10|||||||||2
1625680600000|2021-07-07 17:56:40|||||||||3
1625680610000|2021-07-07 17:56:50|||||||||1
1625680670000|2021-07-07 17:57:50|||||||||1
1625680690000|2021-07-07 17:58:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|36
1625680710000|2021-07-07 17:58:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|2
1625680720000|2021-07-07 17:58:40|||||||||3
1625680730000|2021-07-07 17:58:50|||||||||13
1625680740000|2021-07-07 17:59:00|||||||||10
1625680770000|2021-07-07 17:59:30|||||||||38
1625680790000|2021-07-07 17:59:50|||||||||1
1625680800000|2021-07-07 18:00:00|||||||||48
1625680810000|2021-07-07 18:00:10|||||||||1
1625680820000|2021-07-07 18:00:20|||||||||1
1625680830000|2021-07-07 18:00:30|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|15
1625680840000|2021-07-07 18:00:40|||||||||1
1625680850000|2021-07-07 18:00:50|||||||||1
1625680880000|2021-07-07 18:01:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|24
1625680900000|2021-07-07 18:01:40|||||||||1
1625680910000|2021-07-07 18:01:50|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|47
1625680920000|2021-07-07 18:02:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|8
1625680930000|2021-07-07 18:02:10|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|8
1625680940000|2021-07-07 18:02:20|19.35|19.19|19.31|19.15|19.36|19.2|19.29|19.13|38
1625680950000|2021-07-07 18:02:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1625680960000|2021-07-07 18:02:40|19.31|19.15|19.3|19.14|19.31|19.15|19.29|19.13|94
1625680970000|2021-07-07 18:02:50|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|4
1625680980000|2021-07-07 18:03:00|||||||||2
1625680990000|2021-07-07 18:03:10|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|6
1625681000000|2021-07-07 18:03:20|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|14
1625681010000|2021-07-07 18:03:30|||||||||4
1625681020000|2021-07-07 18:03:40|||||||||4
1625681030000|2021-07-07 18:03:50|||||||||4
1625681040000|2021-07-07 18:04:00|||||||||2
1625681060000|2021-07-07 18:04:20|19.28|19.12|19.29|19.13|19.29|19.13|19.26|19.1|25
1625681090000|2021-07-07 18:04:50|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|59
1625681100000|2021-07-07 18:05:00|19.28|19.12|19.24|19.08|19.29|19.13|19.24|19.08|84
1625681110000|2021-07-07 18:05:10|||||||||3
1625681120000|2021-07-07 18:05:20|19.25|19.09|19.29|19.13|19.29|19.13|19.24|19.08|43
1625681150000|2021-07-07 18:05:50|||||||||5
1625681160000|2021-07-07 18:06:00|||||||||38
1625681170000|2021-07-07 18:06:10|||||||||2
1625681180000|2021-07-07 18:06:20|||||||||3
1625681200000|2021-07-07 18:06:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1625681210000|2021-07-07 18:06:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625681250000|2021-07-07 18:07:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|1
1625681290000|2021-07-07 18:08:10|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|2
1625681300000|2021-07-07 18:08:20|||||||||2
1625681310000|2021-07-07 18:08:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|32
1625681320000|2021-07-07 18:08:40|||||||||6
1625681350000|2021-07-07 18:09:10|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|34
1625681360000|2021-07-07 18:09:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|4
1625681370000|2021-07-07 18:09:30|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|163
1625681380000|2021-07-07 18:09:40|||||||||90
1625681390000|2021-07-07 18:09:50|||||||||1
1625681400000|2021-07-07 18:10:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|34
1625681450000|2021-07-07 18:10:50|||||||||5
1625681470000|2021-07-07 18:11:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625681510000|2021-07-07 18:11:50|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|18
1625681520000|2021-07-07 18:12:00|||||||||3
1625681540000|2021-07-07 18:12:20|||||||||3
1625681550000|2021-07-07 18:12:30|||||||||3
1625681560000|2021-07-07 18:12:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1625681570000|2021-07-07 18:12:50|19.24|19.08|19.23|19.07|19.24|19.08|19.19|19.03|2
1625681590000|2021-07-07 18:13:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1625681600000|2021-07-07 18:13:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1625681610000|2021-07-07 18:13:30|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|0
1625681620000|2021-07-07 18:13:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625681630000|2021-07-07 18:13:50|||||||||4
1625681640000|2021-07-07 18:14:00|||||||||8
1625681650000|2021-07-07 18:14:10|||||||||1
1625681660000|2021-07-07 18:14:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|14
1625681720000|2021-07-07 18:15:20|||||||||4
1625681730000|2021-07-07 18:15:30|||||||||1
1625681750000|2021-07-07 18:15:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1625681760000|2021-07-07 18:16:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1625681770000|2021-07-07 18:16:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1625681780000|2021-07-07 18:16:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|44
1625681790000|2021-07-07 18:16:30|||||||||32
1625681810000|2021-07-07 18:16:50|||||||||1
1625681820000|2021-07-07 18:17:00|||||||||1
1625681830000|2021-07-07 18:17:10|||||||||2
1625681840000|2021-07-07 18:17:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1625681850000|2021-07-07 18:17:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1625681860000|2021-07-07 18:17:40|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|0
1625681870000|2021-07-07 18:17:50|||||||||1
1625681880000|2021-07-07 18:18:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|89
1625681890000|2021-07-07 18:18:10|||||||||3
1625681910000|2021-07-07 18:18:30|||||||||4
1625681920000|2021-07-07 18:18:40|||||||||1
1625681950000|2021-07-07 18:19:10|19.14|18.98|19.16|19|19.18|19.02|19.14|18.98|12
1625681960000|2021-07-07 18:19:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1625681970000|2021-07-07 18:19:30|19.16|19|19.13|18.97|19.16|19|19.13|18.97|26
1625681980000|2021-07-07 18:19:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|18
1625681990000|2021-07-07 18:19:50|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|8
1625682000000|2021-07-07 18:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|31
1625682010000|2021-07-07 18:20:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|13
1625682020000|2021-07-07 18:20:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|14
1625682030000|2021-07-07 18:20:30|||||||||1
1625682040000|2021-07-07 18:20:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|24
1625682060000|2021-07-07 18:21:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|19
1625682100000|2021-07-07 18:21:40|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|2
1625682110000|2021-07-07 18:21:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1625682120000|2021-07-07 18:22:00|||||||||16
1625682150000|2021-07-07 18:22:30|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|0
1625682160000|2021-07-07 18:22:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1625682170000|2021-07-07 18:22:50|||||||||3
1625682180000|2021-07-07 18:23:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|13
1625682190000|2021-07-07 18:23:10|||||||||1
1625682210000|2021-07-07 18:23:30|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|13
1625682240000|2021-07-07 18:24:00|||||||||1
1625682250000|2021-07-07 18:24:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|5
1625682270000|2021-07-07 18:24:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|3
1625682290000|2021-07-07 18:24:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1625682310000|2021-07-07 18:25:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1625682320000|2021-07-07 18:25:20|||||||||13
1625682330000|2021-07-07 18:25:30|||||||||6
1625682360000|2021-07-07 18:26:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|21
1625682410000|2021-07-07 18:26:50|||||||||1
1625682420000|2021-07-07 18:27:00|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|44
1625682430000|2021-07-07 18:27:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1625682440000|2021-07-07 18:27:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1625682460000|2021-07-07 18:27:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|5
1625682520000|2021-07-07 18:28:40|||||||||2
1625682530000|2021-07-07 18:28:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|5
1625682540000|2021-07-07 18:29:00|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|0
1625682550000|2021-07-07 18:29:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1625682580000|2021-07-07 18:29:40|||||||||8
1625682600000|2021-07-07 18:30:00|19.26|19.1|19.28|19.12|19.28|19.12|19.24|19.08|0
1625682610000|2021-07-07 18:30:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|14
1625682620000|2021-07-07 18:30:20|||||||||6
1625682630000|2021-07-07 18:30:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625682640000|2021-07-07 18:30:40|19.26|19.1|19.28|19.12|19.28|19.12|19.24|19.08|6
1625682650000|2021-07-07 18:30:50|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|17
1625682660000|2021-07-07 18:31:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|56
1625682680000|2021-07-07 18:31:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1625682700000|2021-07-07 18:31:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1625682720000|2021-07-07 18:32:00|||||||||1
1625682740000|2021-07-07 18:32:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1625682750000|2021-07-07 18:32:30|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|0
1625682780000|2021-07-07 18:33:00|||||||||3
1625682790000|2021-07-07 18:33:10|||||||||5
1625682800000|2021-07-07 18:33:20|||||||||1
1625682810000|2021-07-07 18:33:30|||||||||6
1625682820000|2021-07-07 18:33:40|||||||||2
1625682830000|2021-07-07 18:33:50|||||||||8
1625682840000|2021-07-07 18:34:00|||||||||4
1625682850000|2021-07-07 18:34:10|||||||||3
1625682860000|2021-07-07 18:34:20|||||||||3
1625682870000|2021-07-07 18:34:30|||||||||3
1625682880000|2021-07-07 18:34:40|||||||||15
1625682890000|2021-07-07 18:34:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1625682900000|2021-07-07 18:35:00|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|10
1625682910000|2021-07-07 18:35:10|||||||||5
1625682920000|2021-07-07 18:35:20|||||||||3
1625682930000|2021-07-07 18:35:30|||||||||5
1625682940000|2021-07-07 18:35:40|||||||||2
1625682950000|2021-07-07 18:35:50|||||||||4
1625682960000|2021-07-07 18:36:00|||||||||3
1625682970000|2021-07-07 18:36:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|18
1625682980000|2021-07-07 18:36:20|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|15
1625682990000|2021-07-07 18:36:30|||||||||7
1625683010000|2021-07-07 18:36:50|||||||||6
1625683020000|2021-07-07 18:37:00|||||||||3
1625683030000|2021-07-07 18:37:10|||||||||6
1625683040000|2021-07-07 18:37:20|||||||||3
1625683050000|2021-07-07 18:37:30|||||||||2
1625683060000|2021-07-07 18:37:40|||||||||2
1625683070000|2021-07-07 18:37:50|||||||||1
1625683080000|2021-07-07 18:38:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|43
1625683090000|2021-07-07 18:38:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|42
1625683100000|2021-07-07 18:38:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|7
1625683110000|2021-07-07 18:38:30|||||||||5
1625683120000|2021-07-07 18:38:40|||||||||3
1625683130000|2021-07-07 18:38:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1625683140000|2021-07-07 18:39:00|||||||||11
1625683150000|2021-07-07 18:39:10|||||||||3
1625683160000|2021-07-07 18:39:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|79
1625683170000|2021-07-07 18:39:30|||||||||3
1625683180000|2021-07-07 18:39:40|||||||||4
1625683190000|2021-07-07 18:39:50|||||||||3
1625683200000|2021-07-07 18:40:00|||||||||3
1625683220000|2021-07-07 18:40:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|51
1625683240000|2021-07-07 18:40:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1625683260000|2021-07-07 18:41:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|37
1625683270000|2021-07-07 18:41:10|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|32
1625683290000|2021-07-07 18:41:30|||||||||5
1625683310000|2021-07-07 18:41:50|||||||||2
1625683320000|2021-07-07 18:42:00|||||||||1
1625683330000|2021-07-07 18:42:10|||||||||5
1625683350000|2021-07-07 18:42:30|||||||||1
1625683360000|2021-07-07 18:42:40|||||||||1
1625683370000|2021-07-07 18:42:50|||||||||2
1625683380000|2021-07-07 18:43:00|||||||||16
1625683390000|2021-07-07 18:43:10|||||||||6
1625683400000|2021-07-07 18:43:20|||||||||1
1625683420000|2021-07-07 18:43:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|98
1625683430000|2021-07-07 18:43:50|||||||||1
1625683440000|2021-07-07 18:44:00|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|1
1625683450000|2021-07-07 18:44:10|||||||||1
1625683470000|2021-07-07 18:44:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|48
1625683480000|2021-07-07 18:44:40|||||||||3
1625683490000|2021-07-07 18:44:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1625683510000|2021-07-07 18:45:10|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|0
1625683520000|2021-07-07 18:45:20|||||||||3
1625683530000|2021-07-07 18:45:30|||||||||1
1625683540000|2021-07-07 18:45:40|||||||||5
1625683550000|2021-07-07 18:45:50|||||||||5
1625683560000|2021-07-07 18:46:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|82
1625683580000|2021-07-07 18:46:20|||||||||22
1625683590000|2021-07-07 18:46:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625683640000|2021-07-07 18:47:20|||||||||2
1625683670000|2021-07-07 18:47:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|37
1625683680000|2021-07-07 18:48:00|||||||||1
1625683690000|2021-07-07 18:48:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1625683720000|2021-07-07 18:48:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1625683740000|2021-07-07 18:49:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1625683750000|2021-07-07 18:49:10|||||||||1
1625683780000|2021-07-07 18:49:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|9
1625683790000|2021-07-07 18:49:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|3
1625683800000|2021-07-07 18:50:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|28
1625683810000|2021-07-07 18:50:10|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|17
1625683830000|2021-07-07 18:50:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|45
1625683840000|2021-07-07 18:50:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1625683850000|2021-07-07 18:50:50|||||||||3
1625683910000|2021-07-07 18:51:50|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|5
1625683920000|2021-07-07 18:52:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|11
1625683930000|2021-07-07 18:52:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|1
1625684030000|2021-07-07 18:53:50|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|0
1625684040000|2021-07-07 18:54:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|27
1625684060000|2021-07-07 18:54:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1625684070000|2021-07-07 18:54:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1625684080000|2021-07-07 18:54:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1625684110000|2021-07-07 18:55:10|||||||||32
1625684140000|2021-07-07 18:55:40|||||||||14
1625684150000|2021-07-07 18:55:50|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|6
1625684160000|2021-07-07 18:56:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1625684170000|2021-07-07 18:56:10|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1625684190000|2021-07-07 18:56:30|19.26|19.1|19.26|19.1|19.28|19.12|19.24|19.08|0
1625684200000|2021-07-07 18:56:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625684240000|2021-07-07 18:57:20|||||||||3
1625684270000|2021-07-07 18:57:50|||||||||2
1625684290000|2021-07-07 18:58:10|||||||||3
1625684330000|2021-07-07 18:58:50|||||||||2
1625684340000|2021-07-07 18:59:00|||||||||14
1625684350000|2021-07-07 18:59:10|||||||||4
1625684370000|2021-07-07 18:59:30|||||||||10
1625684390000|2021-07-07 18:59:50|||||||||2
1625684440000|2021-07-07 19:00:40|||||||||5
1625684450000|2021-07-07 19:00:50|||||||||1
1625684460000|2021-07-07 19:01:00|||||||||5
1625684470000|2021-07-07 19:01:10|||||||||2
1625684500000|2021-07-07 19:01:40|||||||||4
1625684510000|2021-07-07 19:01:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1625684520000|2021-07-07 19:02:00|||||||||1
1625684550000|2021-07-07 19:02:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1625684580000|2021-07-07 19:03:00|||||||||10
1625684590000|2021-07-07 19:03:10|||||||||1
1625684620000|2021-07-07 19:03:40|||||||||3
1625684630000|2021-07-07 19:03:50|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|65
1625684640000|2021-07-07 19:04:00|||||||||11
1625684650000|2021-07-07 19:04:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|13
1625684660000|2021-07-07 19:04:20|||||||||10
1625684670000|2021-07-07 19:04:30|||||||||1
1625684680000|2021-07-07 19:04:40|||||||||4
1625684690000|2021-07-07 19:04:50|||||||||2
1625684700000|2021-07-07 19:05:00|||||||||1
1625684710000|2021-07-07 19:05:10|||||||||1
1625684730000|2021-07-07 19:05:30|||||||||9
1625684740000|2021-07-07 19:05:40|||||||||2
1625684750000|2021-07-07 19:05:50|||||||||30
1625684760000|2021-07-07 19:06:00|||||||||1
1625684770000|2021-07-07 19:06:10|||||||||9
1625684790000|2021-07-07 19:06:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|42
1625684800000|2021-07-07 19:06:40|||||||||35
1625684820000|2021-07-07 19:07:00|||||||||5
1625684850000|2021-07-07 19:07:30|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|29
1625684880000|2021-07-07 19:08:00|||||||||3
1625684890000|2021-07-07 19:08:10|||||||||2
1625684910000|2021-07-07 19:08:30|19.28|19.12|19.29|19.13|19.3|19.14|19.28|19.12|8
1625684920000|2021-07-07 19:08:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1625684930000|2021-07-07 19:08:50|||||||||6
1625684940000|2021-07-07 19:09:00|||||||||2
1625684950000|2021-07-07 19:09:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|159
1625684960000|2021-07-07 19:09:20|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|4
1625684970000|2021-07-07 19:09:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|0
1625684990000|2021-07-07 19:09:50|||||||||1
1625685000000|2021-07-07 19:10:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|21
1625685010000|2021-07-07 19:10:10|||||||||9
1625685040000|2021-07-07 19:10:40|||||||||21
1625685070000|2021-07-07 19:11:10|||||||||1
1625685080000|2021-07-07 19:11:20|||||||||4
1625685090000|2021-07-07 19:11:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|134
1625685100000|2021-07-07 19:11:40|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|42
1625685110000|2021-07-07 19:11:50|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|2
1625685120000|2021-07-07 19:12:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625685130000|2021-07-07 19:12:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1625685150000|2021-07-07 19:12:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|20
1625685180000|2021-07-07 19:13:00|||||||||1
1625685190000|2021-07-07 19:13:10|||||||||5
1625685230000|2021-07-07 19:13:50|||||||||5
1625685270000|2021-07-07 19:14:30|||||||||1
1625685280000|2021-07-07 19:14:40|||||||||4
1625685290000|2021-07-07 19:14:50|||||||||4
1625685310000|2021-07-07 19:15:10|||||||||5
1625685320000|2021-07-07 19:15:20|||||||||2
1625685330000|2021-07-07 19:15:30|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|49
1625685370000|2021-07-07 19:16:10|||||||||6
1625685380000|2021-07-07 19:16:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1625685410000|2021-07-07 19:16:50|||||||||4
1625685420000|2021-07-07 19:17:00|||||||||10
1625685430000|2021-07-07 19:17:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|13
1625685440000|2021-07-07 19:17:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|3
1625685490000|2021-07-07 19:18:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1625685520000|2021-07-07 19:18:40|||||||||2
1625685570000|2021-07-07 19:19:30|||||||||1
1625685580000|2021-07-07 19:19:40|||||||||1
1625685590000|2021-07-07 19:19:50|||||||||2
1625685600000|2021-07-07 19:20:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|67
1625685640000|2021-07-07 19:20:40|||||||||2
1625685660000|2021-07-07 19:21:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1625685670000|2021-07-07 19:21:10|||||||||2
1625685710000|2021-07-07 19:21:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1625685730000|2021-07-07 19:22:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1625685740000|2021-07-07 19:22:20|||||||||1
1625685750000|2021-07-07 19:22:30|||||||||2
1625685780000|2021-07-07 19:23:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|52
1625685790000|2021-07-07 19:23:10|||||||||4
1625685800000|2021-07-07 19:23:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|23
1625685820000|2021-07-07 19:23:40|||||||||13
1625685830000|2021-07-07 19:23:50|||||||||5
1625685840000|2021-07-07 19:24:00|||||||||5
1625685870000|2021-07-07 19:24:30|||||||||1
1625685880000|2021-07-07 19:24:40|||||||||3
1625685890000|2021-07-07 19:24:50|||||||||4
1625685900000|2021-07-07 19:25:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1625685910000|2021-07-07 19:25:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|43
1625685920000|2021-07-07 19:25:20|||||||||4
1625685930000|2021-07-07 19:25:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1625685940000|2021-07-07 19:25:40|||||||||4
1625685950000|2021-07-07 19:25:50|||||||||2
1625685960000|2021-07-07 19:26:00|||||||||1
1625685970000|2021-07-07 19:26:10|||||||||1
1625686010000|2021-07-07 19:26:50|||||||||2
1625686030000|2021-07-07 19:27:10|||||||||3
1625686040000|2021-07-07 19:27:20|||||||||1
1625686050000|2021-07-07 19:27:30|||||||||2
1625686080000|2021-07-07 19:28:00|||||||||3
1625686090000|2021-07-07 19:28:10|||||||||2
1625686120000|2021-07-07 19:28:40|||||||||5
1625686130000|2021-07-07 19:28:50|||||||||2
1625686140000|2021-07-07 19:29:00|||||||||2
1625686150000|2021-07-07 19:29:10|||||||||5
1625686170000|2021-07-07 19:29:30|||||||||21
1625686180000|2021-07-07 19:29:40|||||||||7
1625686190000|2021-07-07 19:29:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|74
1625686200000|2021-07-07 19:30:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1625686240000|2021-07-07 19:30:40|||||||||4
1625686270000|2021-07-07 19:31:10|||||||||23
1625686280000|2021-07-07 19:31:20|||||||||22
1625686290000|2021-07-07 19:31:30|||||||||10
1625686300000|2021-07-07 19:31:40|||||||||23
1625686320000|2021-07-07 19:32:00|||||||||19
1625686340000|2021-07-07 19:32:20|||||||||1
1625686350000|2021-07-07 19:32:30|||||||||2
1625686360000|2021-07-07 19:32:40|||||||||3
1625686380000|2021-07-07 19:33:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1625686390000|2021-07-07 19:33:10|||||||||2
1625686400000|2021-07-07 19:33:20|||||||||2
1625686430000|2021-07-07 19:33:50|||||||||10
1625686440000|2021-07-07 19:34:00|||||||||1
1625686470000|2021-07-07 19:34:30|||||||||1
1625686480000|2021-07-07 19:34:40|||||||||4
1625686490000|2021-07-07 19:34:50|||||||||2
1625686520000|2021-07-07 19:35:20|||||||||8
1625686530000|2021-07-07 19:35:30|||||||||2
1625686540000|2021-07-07 19:35:40|||||||||1
1625686550000|2021-07-07 19:35:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|160
1625686560000|2021-07-07 19:36:00|||||||||1
1625686570000|2021-07-07 19:36:10|||||||||1
1625686580000|2021-07-07 19:36:20|||||||||3
1625686590000|2021-07-07 19:36:30|||||||||1
1625686600000|2021-07-07 19:36:40|||||||||2
1625686610000|2021-07-07 19:36:50|||||||||2
1625686640000|2021-07-07 19:37:20|||||||||1
1625686650000|2021-07-07 19:37:30|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|4
1625686660000|2021-07-07 19:37:40|||||||||78
1625686670000|2021-07-07 19:37:50|||||||||51
1625686680000|2021-07-07 19:38:00|||||||||14
1625686690000|2021-07-07 19:38:10|||||||||10
1625686700000|2021-07-07 19:38:20|||||||||3
1625686710000|2021-07-07 19:38:30|||||||||8
1625686720000|2021-07-07 19:38:40|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|38
1625686730000|2021-07-07 19:38:50|||||||||9
1625686740000|2021-07-07 19:39:00|||||||||7
1625686750000|2021-07-07 19:39:10|||||||||31
1625686760000|2021-07-07 19:39:20|||||||||19
1625686770000|2021-07-07 19:39:30|||||||||11
1625686780000|2021-07-07 19:39:40|||||||||20
1625686790000|2021-07-07 19:39:50|||||||||19
1625686800000|2021-07-07 19:40:00|||||||||28
1625686810000|2021-07-07 19:40:10|||||||||16
1625686820000|2021-07-07 19:40:20|||||||||27
1625686830000|2021-07-07 19:40:30|||||||||2
1625686840000|2021-07-07 19:40:40|||||||||13
1625686850000|2021-07-07 19:40:50|||||||||13
1625686860000|2021-07-07 19:41:00|||||||||5
1625686870000|2021-07-07 19:41:10|||||||||7
1625686880000|2021-07-07 19:41:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1625686890000|2021-07-07 19:41:30|19.45|19.29|19.45|19.29|19.46|19.3|19.43|19.27|41
1625686900000|2021-07-07 19:41:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625686930000|2021-07-07 19:42:10|||||||||25
1625686940000|2021-07-07 19:42:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1625686950000|2021-07-07 19:42:30|||||||||28
1625686960000|2021-07-07 19:42:40|||||||||2
1625686970000|2021-07-07 19:42:50|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|31
1625686990000|2021-07-07 19:43:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|5
1625687020000|2021-07-07 19:43:40|||||||||6
1625687030000|2021-07-07 19:43:50|||||||||1
1625687050000|2021-07-07 19:44:10|||||||||4
1625687060000|2021-07-07 19:44:20|||||||||42
1625687070000|2021-07-07 19:44:30|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|56
1625687080000|2021-07-07 19:44:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1625687090000|2021-07-07 19:44:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|10
1625687100000|2021-07-07 19:45:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|25
1625687120000|2021-07-07 19:45:20|||||||||3
1625687140000|2021-07-07 19:45:40|||||||||1
1625687180000|2021-07-07 19:46:20|||||||||9
1625687190000|2021-07-07 19:46:30|19.43|19.27|19.41|19.25|19.45|19.29|19.41|19.25|11
1625687200000|2021-07-07 19:46:40|||||||||5
1625687220000|2021-07-07 19:47:00|||||||||1
1625687260000|2021-07-07 19:47:40|||||||||49
1625687270000|2021-07-07 19:47:50|||||||||60
1625687320000|2021-07-07 19:48:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1625687330000|2021-07-07 19:48:50|||||||||3
1625687340000|2021-07-07 19:49:00|||||||||7
1625687350000|2021-07-07 19:49:10|||||||||13
1625687360000|2021-07-07 19:49:20|||||||||14
1625687370000|2021-07-07 19:49:30|||||||||24
1625687380000|2021-07-07 19:49:40|||||||||47
1625687390000|2021-07-07 19:49:50|||||||||34
1625687400000|2021-07-07 19:50:00|||||||||27
1625687410000|2021-07-07 19:50:10|||||||||31
1625687420000|2021-07-07 19:50:20|||||||||27
1625687440000|2021-07-07 19:50:40|||||||||1
1625687460000|2021-07-07 19:51:00|||||||||40
1625687470000|2021-07-07 19:51:10|||||||||3
1625687480000|2021-07-07 19:51:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|29
1625687490000|2021-07-07 19:51:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1625687500000|2021-07-07 19:51:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|13
1625687510000|2021-07-07 19:51:50|||||||||4
1625687530000|2021-07-07 19:52:10|||||||||15
1625687540000|2021-07-07 19:52:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|62
1625687560000|2021-07-07 19:52:40|||||||||2
1625687570000|2021-07-07 19:52:50|||||||||5
1625687580000|2021-07-07 19:53:00|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|1
1625687600000|2021-07-07 19:53:20|||||||||4
1625687610000|2021-07-07 19:53:30|||||||||1
1625687620000|2021-07-07 19:53:40|||||||||1
1625687630000|2021-07-07 19:53:50|||||||||12
1625687640000|2021-07-07 19:54:00|||||||||2
1625687650000|2021-07-07 19:54:10|||||||||8
1625687660000|2021-07-07 19:54:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1625687670000|2021-07-07 19:54:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|50
1625687680000|2021-07-07 19:54:40|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|3
1625687690000|2021-07-07 19:54:50|||||||||4
1625687700000|2021-07-07 19:55:00|||||||||1
1625687710000|2021-07-07 19:55:10|||||||||1
1625687720000|2021-07-07 19:55:20|||||||||68
1625687730000|2021-07-07 19:55:30|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|68
1625687740000|2021-07-07 19:55:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|29
1625687750000|2021-07-07 19:55:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1625687760000|2021-07-07 19:56:00|||||||||8
1625687770000|2021-07-07 19:56:10|||||||||7
1625687780000|2021-07-07 19:56:20|||||||||31
1625687790000|2021-07-07 19:56:30|||||||||18
1625687800000|2021-07-07 19:56:40|||||||||8
1625687810000|2021-07-07 19:56:50|||||||||23
1625687820000|2021-07-07 19:57:00|||||||||44
1625687830000|2021-07-07 19:57:10|||||||||6
1625687840000|2021-07-07 19:57:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|35
1625687850000|2021-07-07 19:57:30|||||||||4
1625687860000|2021-07-07 19:57:40|||||||||20
1625687870000|2021-07-07 19:57:50|||||||||20
1625687880000|2021-07-07 19:58:00|||||||||3
1625687890000|2021-07-07 19:58:10|||||||||23
1625687900000|2021-07-07 19:58:20|||||||||15
1625687910000|2021-07-07 19:58:30|||||||||27
1625687920000|2021-07-07 19:58:40|||||||||12
1625687930000|2021-07-07 19:58:50|||||||||5
1625687940000|2021-07-07 19:59:00|||||||||28
1625687950000|2021-07-07 19:59:10|||||||||35
1625687960000|2021-07-07 19:59:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|101
1625687970000|2021-07-07 19:59:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|62
1625687980000|2021-07-07 19:59:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|36
1625687990000|2021-07-07 19:59:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|93
1625688000000|2021-07-07 20:00:00|||||||||89
1625688010000|2021-07-07 20:00:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1625688020000|2021-07-07 20:00:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|22
1625688030000|2021-07-07 20:00:30|||||||||1
1625688040000|2021-07-07 20:00:40|||||||||30
1625688050000|2021-07-07 20:00:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|111
1625688060000|2021-07-07 20:01:00|||||||||4
1625688070000|2021-07-07 20:01:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1625688080000|2021-07-07 20:01:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|1
1625688100000|2021-07-07 20:01:40|||||||||1
1625688110000|2021-07-07 20:01:50|||||||||16
1625688120000|2021-07-07 20:02:00|||||||||15
1625688130000|2021-07-07 20:02:10|||||||||56
1625688140000|2021-07-07 20:02:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|59
1625688150000|2021-07-07 20:02:30|||||||||1
1625688160000|2021-07-07 20:02:40|||||||||38
1625688170000|2021-07-07 20:02:50|||||||||8
1625688180000|2021-07-07 20:03:00|||||||||7
1625688190000|2021-07-07 20:03:10|||||||||6
1625688210000|2021-07-07 20:03:30|||||||||5
1625688220000|2021-07-07 20:03:40|||||||||6
1625688230000|2021-07-07 20:03:50|||||||||3
1625688240000|2021-07-07 20:04:00|||||||||2
1625688250000|2021-07-07 20:04:10|||||||||9
1625688260000|2021-07-07 20:04:20|||||||||2
1625688270000|2021-07-07 20:04:30|||||||||1
1625688280000|2021-07-07 20:04:40|||||||||6
1625688290000|2021-07-07 20:04:50|||||||||16
1625688300000|2021-07-07 20:05:00|||||||||13
1625688310000|2021-07-07 20:05:10|||||||||37
1625688320000|2021-07-07 20:05:20|||||||||22
1625688330000|2021-07-07 20:05:30|||||||||13
1625688340000|2021-07-07 20:05:40|||||||||17
1625688350000|2021-07-07 20:05:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|28
1625688360000|2021-07-07 20:06:00|||||||||15
1625688370000|2021-07-07 20:06:10|||||||||21
1625688380000|2021-07-07 20:06:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|32
1625688400000|2021-07-07 20:06:40|||||||||2
1625688410000|2021-07-07 20:06:50|||||||||19
1625688420000|2021-07-07 20:07:00|||||||||11
1625688430000|2021-07-07 20:07:10|||||||||5
1625688440000|2021-07-07 20:07:20|||||||||14
1625688450000|2021-07-07 20:07:30|||||||||18
1625688460000|2021-07-07 20:07:40|||||||||21
1625688470000|2021-07-07 20:07:50|||||||||12
1625688480000|2021-07-07 20:08:00|||||||||130
1625688490000|2021-07-07 20:08:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|123
1625688500000|2021-07-07 20:08:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1625688510000|2021-07-07 20:08:30|||||||||1
1625688520000|2021-07-07 20:08:40|||||||||2
1625688530000|2021-07-07 20:08:50|||||||||2
1625688540000|2021-07-07 20:09:00|||||||||1
1625688550000|2021-07-07 20:09:10|||||||||6
1625688560000|2021-07-07 20:09:20|||||||||6
1625688570000|2021-07-07 20:09:30|||||||||1
1625688580000|2021-07-07 20:09:40|||||||||135
1625688590000|2021-07-07 20:09:50|||||||||1
1625688600000|2021-07-07 20:10:00|||||||||2
1625688620000|2021-07-07 20:10:20|||||||||2
1625688630000|2021-07-07 20:10:30|||||||||1
1625688640000|2021-07-07 20:10:40|||||||||20
1625688650000|2021-07-07 20:10:50|||||||||8
1625688660000|2021-07-07 20:11:00|||||||||2
1625688680000|2021-07-07 20:11:20|||||||||2
1625688690000|2021-07-07 20:11:30|||||||||1
1625688710000|2021-07-07 20:11:50|||||||||6
1625688720000|2021-07-07 20:12:00|||||||||1
1625688730000|2021-07-07 20:12:10|||||||||5
1625688740000|2021-07-07 20:12:20|||||||||3
1625688750000|2021-07-07 20:12:30|||||||||17
1625688760000|2021-07-07 20:12:40|||||||||2
1625688770000|2021-07-07 20:12:50|||||||||6
1625688780000|2021-07-07 20:13:00|||||||||21
1625688790000|2021-07-07 20:13:10|||||||||28
1625688800000|2021-07-07 20:13:20|||||||||6
1625688810000|2021-07-07 20:13:30|||||||||3
1625688820000|2021-07-07 20:13:40|||||||||13
1625688830000|2021-07-07 20:13:50|||||||||22
1625688840000|2021-07-07 20:14:00|||||||||16
1625688850000|2021-07-07 20:14:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1625688860000|2021-07-07 20:14:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|325
1625688870000|2021-07-07 20:14:30|||||||||2
1625688880000|2021-07-07 20:14:40|||||||||8
1625688890000|2021-07-07 20:14:50|||||||||55
1625689860000|2021-07-07 20:31:00|||||||||5
1625689870000|2021-07-07 20:31:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|38
1625689980000|2021-07-07 20:33:00|||||||||2
1625690010000|2021-07-07 20:33:30|||||||||2
1625690110000|2021-07-07 20:35:10|||||||||1
1625690250000|2021-07-07 20:37:30|||||||||20
1625690290000|2021-07-07 20:38:10|||||||||6
1625690950000|2021-07-07 20:49:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|19
1625691080000|2021-07-07 20:51:20|||||||||1
1625691090000|2021-07-07 20:51:30|||||||||4
1625691390000|2021-07-07 20:56:30|||||||||5
1625691480000|2021-07-07 20:58:00|||||||||1
1625691490000|2021-07-07 20:58:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1625691510000|2021-07-07 20:58:30|||||||||51
1625691540000|2021-07-07 20:59:00|||||||||9
1625691550000|2021-07-07 20:59:10|||||||||6
1625691580000|2021-07-07 20:59:40|||||||||10
1625691590000|2021-07-07 20:59:50|||||||||3
1625695200000|2021-07-07 22:00:00|19.26|19.1|19.25|19.09|19.27|19.11|19.24|19.08|29
1625695210000|2021-07-07 22:00:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|9
1625695220000|2021-07-07 22:00:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|7
1625695230000|2021-07-07 22:00:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1625695240000|2021-07-07 22:00:40|||||||||2
1625695250000|2021-07-07 22:00:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1625695460000|2021-07-07 22:04:20|||||||||1
1625695480000|2021-07-07 22:04:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|5
1625695490000|2021-07-07 22:04:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1625695500000|2021-07-07 22:05:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625695510000|2021-07-07 22:05:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625695540000|2021-07-07 22:05:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1625695560000|2021-07-07 22:06:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625695590000|2021-07-07 22:06:30|19.27|19.11|19.28|19.12|19.29|19.13|19.27|19.11|0
1625695610000|2021-07-07 22:06:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625695630000|2021-07-07 22:07:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625695640000|2021-07-07 22:07:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625695690000|2021-07-07 22:08:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1625695710000|2021-07-07 22:08:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1625695750000|2021-07-07 22:09:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1625695760000|2021-07-07 22:09:20|||||||||1
1625696440000|2021-07-07 22:20:40|||||||||1
1625696560000|2021-07-07 22:22:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625696660000|2021-07-07 22:24:20|||||||||2
1625696700000|2021-07-07 22:25:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625697030000|2021-07-07 22:30:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1625697050000|2021-07-07 22:30:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625697340000|2021-07-07 22:35:40|||||||||1
1625697960000|2021-07-07 22:46:00|||||||||2
1625698030000|2021-07-07 22:47:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1625698150000|2021-07-07 22:49:10|||||||||12
1625698400000|2021-07-07 22:53:20|||||||||1
1625698430000|2021-07-07 22:53:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625698490000|2021-07-07 22:54:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1625698770000|2021-07-07 22:59:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625698940000|2021-07-07 23:02:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1625698950000|2021-07-07 23:02:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625699030000|2021-07-07 23:03:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1625699160000|2021-07-07 23:06:00|||||||||5
1625699740000|2021-07-07 23:15:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|24
1625699760000|2021-07-07 23:16:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1625700270000|2021-07-07 23:24:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625700770000|2021-07-07 23:32:50|||||||||2
1625701310000|2021-07-07 23:41:50|||||||||5
1625701330000|2021-07-07 23:42:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|2
1625701370000|2021-07-07 23:42:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1625702490000|2021-07-08 00:01:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|20
1625702560000|2021-07-08 00:02:40|19.29|19.13|19.26|19.1|19.3|19.14|19.26|19.1|2
1625702660000|2021-07-08 00:04:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|14
1625702690000|2021-07-08 00:04:50|||||||||3
1625702720000|2021-07-08 00:05:20|||||||||2
1625702780000|2021-07-08 00:06:20|||||||||3
1625703800000|2021-07-08 00:23:20|||||||||10
1625703830000|2021-07-08 00:23:50|||||||||2
1625704030000|2021-07-08 00:27:10|||||||||5
1625704510000|2021-07-08 00:35:10|||||||||3
1625705230000|2021-07-08 00:47:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|17
1625705340000|2021-07-08 00:49:00|||||||||1
1625705450000|2021-07-08 00:50:50|||||||||6
1625705460000|2021-07-08 00:51:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|25
1625705470000|2021-07-08 00:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1625705510000|2021-07-08 00:51:50|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|0
1625705520000|2021-07-08 00:52:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|0
1625705540000|2021-07-08 00:52:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625705570000|2021-07-08 00:52:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625705580000|2021-07-08 00:53:00|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1625705590000|2021-07-08 00:53:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625705720000|2021-07-08 00:55:20|||||||||4
1625705760000|2021-07-08 00:56:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1625705770000|2021-07-08 00:56:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|13
1625706200000|2021-07-08 01:03:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1625706300000|2021-07-08 01:05:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1625706310000|2021-07-08 01:05:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1625706340000|2021-07-08 01:05:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625706450000|2021-07-08 01:07:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625706590000|2021-07-08 01:09:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1625706630000|2021-07-08 01:10:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625706940000|2021-07-08 01:15:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625707500000|2021-07-08 01:25:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1625707510000|2021-07-08 01:25:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1625707520000|2021-07-08 01:25:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1625707530000|2021-07-08 01:25:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625707570000|2021-07-08 01:26:10|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|0
1625707580000|2021-07-08 01:26:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1625707600000|2021-07-08 01:26:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625707950000|2021-07-08 01:32:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1625707960000|2021-07-08 01:32:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625707970000|2021-07-08 01:32:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1625707990000|2021-07-08 01:33:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625708090000|2021-07-08 01:34:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1625708120000|2021-07-08 01:35:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625708320000|2021-07-08 01:38:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1625708560000|2021-07-08 01:42:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625708570000|2021-07-08 01:42:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1625708580000|2021-07-08 01:43:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|1
1625708590000|2021-07-08 01:43:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625708610000|2021-07-08 01:43:30|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1625708620000|2021-07-08 01:43:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1625708630000|2021-07-08 01:43:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1625708650000|2021-07-08 01:44:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625708730000|2021-07-08 01:45:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625708890000|2021-07-08 01:48:10|||||||||15
1625708930000|2021-07-08 01:48:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1625708960000|2021-07-08 01:49:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1625708980000|2021-07-08 01:49:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1625709010000|2021-07-08 01:50:10|||||||||5
1625709120000|2021-07-08 01:52:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1625709220000|2021-07-08 01:53:40|||||||||12
1625709300000|2021-07-08 01:55:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1625709310000|2021-07-08 01:55:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625709320000|2021-07-08 01:55:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|6
1625709410000|2021-07-08 01:56:50|||||||||1
1625709440000|2021-07-08 01:57:20|||||||||1
1625709470000|2021-07-08 01:57:50|||||||||1
1625709860000|2021-07-08 02:04:20|||||||||1
1625709900000|2021-07-08 02:05:00|||||||||1
1625709940000|2021-07-08 02:05:40|||||||||1
1625709970000|2021-07-08 02:06:10|||||||||1
1625710000000|2021-07-08 02:06:40|||||||||1
1625710030000|2021-07-08 02:07:10|||||||||1
1625710060000|2021-07-08 02:07:40|||||||||1
1625710070000|2021-07-08 02:07:50|||||||||4
1625710570000|2021-07-08 02:16:10|||||||||1
1625711060000|2021-07-08 02:24:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1625711120000|2021-07-08 02:25:20|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|11
1625711130000|2021-07-08 02:25:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1625711140000|2021-07-08 02:25:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625711260000|2021-07-08 02:27:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1625711270000|2021-07-08 02:27:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625711280000|2021-07-08 02:28:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1625711300000|2021-07-08 02:28:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625711310000|2021-07-08 02:28:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1625711320000|2021-07-08 02:28:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1625711340000|2021-07-08 02:29:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1625711350000|2021-07-08 02:29:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|22
1625711740000|2021-07-08 02:35:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|48
1625711900000|2021-07-08 02:38:20|||||||||1
1625712090000|2021-07-08 02:41:30|||||||||1
1625712170000|2021-07-08 02:42:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1625712240000|2021-07-08 02:44:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625712270000|2021-07-08 02:44:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1625712280000|2021-07-08 02:44:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1625712290000|2021-07-08 02:44:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625712420000|2021-07-08 02:47:00|||||||||1
1625712440000|2021-07-08 02:47:20|||||||||105
1625712450000|2021-07-08 02:47:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1625712460000|2021-07-08 02:47:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|18
1625712520000|2021-07-08 02:48:40|||||||||9
1625712890000|2021-07-08 02:54:50|||||||||2
1625712950000|2021-07-08 02:55:50|||||||||2
1625713090000|2021-07-08 02:58:10|||||||||46
1625713760000|2021-07-08 03:09:20|||||||||1
1625714060000|2021-07-08 03:14:20|||||||||1
1625714640000|2021-07-08 03:24:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|18
1625714660000|2021-07-08 03:24:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|1
1625714670000|2021-07-08 03:24:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1625714680000|2021-07-08 03:24:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|18
1625714710000|2021-07-08 03:25:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625714720000|2021-07-08 03:25:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625714730000|2021-07-08 03:25:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1625714950000|2021-07-08 03:29:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1625714970000|2021-07-08 03:29:30|||||||||12
1625715140000|2021-07-08 03:32:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|17
1625715160000|2021-07-08 03:32:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625715180000|2021-07-08 03:33:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625715190000|2021-07-08 03:33:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625715200000|2021-07-08 03:33:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1625715380000|2021-07-08 03:36:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1625715410000|2021-07-08 03:36:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625715480000|2021-07-08 03:38:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625715520000|2021-07-08 03:38:40|||||||||3
1625715540000|2021-07-08 03:39:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625715570000|2021-07-08 03:39:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625715610000|2021-07-08 03:40:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625715620000|2021-07-08 03:40:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1625715630000|2021-07-08 03:40:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625715650000|2021-07-08 03:40:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625715780000|2021-07-08 03:43:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1625715790000|2021-07-08 03:43:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625715800000|2021-07-08 03:43:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625715920000|2021-07-08 03:45:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1625715930000|2021-07-08 03:45:30|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|0
1625715940000|2021-07-08 03:45:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625715960000|2021-07-08 03:46:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1625716010000|2021-07-08 03:46:50|||||||||10
1625716150000|2021-07-08 03:49:10|||||||||1
1625716240000|2021-07-08 03:50:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1625716810000|2021-07-08 04:00:10|||||||||6
1625716860000|2021-07-08 04:01:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1625716870000|2021-07-08 04:01:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625716880000|2021-07-08 04:01:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1625716890000|2021-07-08 04:01:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625716900000|2021-07-08 04:01:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625717300000|2021-07-08 04:08:20|||||||||1
1625717590000|2021-07-08 04:13:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|15
1625717700000|2021-07-08 04:15:00|||||||||1
1625717900000|2021-07-08 04:18:20|||||||||6
1625718110000|2021-07-08 04:21:50|||||||||1
1625718140000|2021-07-08 04:22:20|||||||||2
1625718310000|2021-07-08 04:25:10|||||||||5
1625718640000|2021-07-08 04:30:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|27
1625718740000|2021-07-08 04:32:20|||||||||4
1625718760000|2021-07-08 04:32:40|||||||||3
1625718930000|2021-07-08 04:35:30|||||||||1
1625719230000|2021-07-08 04:40:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|23
1625719890000|2021-07-08 04:51:30|||||||||6
1625719900000|2021-07-08 04:51:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|11
1625719910000|2021-07-08 04:51:50|||||||||1
1625720410000|2021-07-08 05:00:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1625720480000|2021-07-08 05:01:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|56
1625720550000|2021-07-08 05:02:30|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|1
1625720600000|2021-07-08 05:03:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1625720610000|2021-07-08 05:03:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625720620000|2021-07-08 05:03:40|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|0
1625720650000|2021-07-08 05:04:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625720660000|2021-07-08 05:04:20|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|0
1625720680000|2021-07-08 05:04:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625720700000|2021-07-08 05:05:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625720710000|2021-07-08 05:05:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625720720000|2021-07-08 05:05:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1625720750000|2021-07-08 05:05:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1625720790000|2021-07-08 05:06:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625720800000|2021-07-08 05:06:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1625720810000|2021-07-08 05:06:50|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|0
1625720820000|2021-07-08 05:07:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1625721620000|2021-07-08 05:20:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1625722080000|2021-07-08 05:28:00|||||||||2
1625722190000|2021-07-08 05:29:50|||||||||1
1625722330000|2021-07-08 05:32:10|||||||||1
1625722570000|2021-07-08 05:36:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1625722770000|2021-07-08 05:39:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1625722790000|2021-07-08 05:39:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1625722800000|2021-07-08 05:40:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|5
1625722810000|2021-07-08 05:40:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625722850000|2021-07-08 05:40:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625722870000|2021-07-08 05:41:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625722900000|2021-07-08 05:41:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|1
1625722910000|2021-07-08 05:41:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625722930000|2021-07-08 05:42:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625722950000|2021-07-08 05:42:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625722960000|2021-07-08 05:42:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625722970000|2021-07-08 05:42:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1625722980000|2021-07-08 05:43:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625723080000|2021-07-08 05:44:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1625723100000|2021-07-08 05:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625723130000|2021-07-08 05:45:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625723220000|2021-07-08 05:47:00|||||||||2
1625723230000|2021-07-08 05:47:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625723250000|2021-07-08 05:47:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625723450000|2021-07-08 05:50:50|||||||||2
1625723510000|2021-07-08 05:51:50|||||||||3
1625723680000|2021-07-08 05:54:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625723720000|2021-07-08 05:55:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625723760000|2021-07-08 05:56:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1625723800000|2021-07-08 05:56:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1625723820000|2021-07-08 05:57:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|1
1625724000000|2021-07-08 06:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625724010000|2021-07-08 06:00:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1625724020000|2021-07-08 06:00:20|||||||||9
1625724080000|2021-07-08 06:01:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625724090000|2021-07-08 06:01:30|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|0
1625724100000|2021-07-08 06:01:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|9
1625724120000|2021-07-08 06:02:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1625724130000|2021-07-08 06:02:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625724140000|2021-07-08 06:02:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625724220000|2021-07-08 06:03:40|||||||||7
1625724270000|2021-07-08 06:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1625724280000|2021-07-08 06:04:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1625724290000|2021-07-08 06:04:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1625724320000|2021-07-08 06:05:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1625724330000|2021-07-08 06:05:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1625724360000|2021-07-08 06:06:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625724370000|2021-07-08 06:06:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625724390000|2021-07-08 06:06:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625724470000|2021-07-08 06:07:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1625724510000|2021-07-08 06:08:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1625724600000|2021-07-08 06:10:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1625724670000|2021-07-08 06:11:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|30
1625724680000|2021-07-08 06:11:20|||||||||1
1625724720000|2021-07-08 06:12:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1625724740000|2021-07-08 06:12:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1625724760000|2021-07-08 06:12:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1625724770000|2021-07-08 06:12:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1625724780000|2021-07-08 06:13:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1625724790000|2021-07-08 06:13:10|||||||||1
1625724830000|2021-07-08 06:13:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1625724860000|2021-07-08 06:14:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1625724880000|2021-07-08 06:14:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1625724930000|2021-07-08 06:15:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1625724940000|2021-07-08 06:15:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1625724970000|2021-07-08 06:16:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|2
1625725050000|2021-07-08 06:17:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1625725060000|2021-07-08 06:17:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|3
1625725150000|2021-07-08 06:19:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1625725160000|2021-07-08 06:19:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1625725170000|2021-07-08 06:19:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|14
1625725200000|2021-07-08 06:20:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1625725240000|2021-07-08 06:20:40|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|2
1625725250000|2021-07-08 06:20:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1625725260000|2021-07-08 06:21:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1625725310000|2021-07-08 06:21:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1625725370000|2021-07-08 06:22:50|||||||||2
1625725430000|2021-07-08 06:23:50|||||||||1
1625725500000|2021-07-08 06:25:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1625725520000|2021-07-08 06:25:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|3
1625725640000|2021-07-08 06:27:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1625725800000|2021-07-08 06:30:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1625725810000|2021-07-08 06:30:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1625725820000|2021-07-08 06:30:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1625725840000|2021-07-08 06:30:40|||||||||5
1625725910000|2021-07-08 06:31:50|||||||||2
1625725940000|2021-07-08 06:32:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|5
1625725950000|2021-07-08 06:32:30|||||||||1
1625725960000|2021-07-08 06:32:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1625726170000|2021-07-08 06:36:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|37
1625726180000|2021-07-08 06:36:20|||||||||2
1625726210000|2021-07-08 06:36:50|||||||||7
1625726220000|2021-07-08 06:37:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|9
1625726230000|2021-07-08 06:37:10|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|10
1625726240000|2021-07-08 06:37:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1625726250000|2021-07-08 06:37:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1625726320000|2021-07-08 06:38:40|||||||||1
1625726390000|2021-07-08 06:39:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|3
1625726400000|2021-07-08 06:40:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1625726430000|2021-07-08 06:40:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1625726480000|2021-07-08 06:41:20|||||||||4
1625726520000|2021-07-08 06:42:00|||||||||2
1625726560000|2021-07-08 06:42:40|||||||||1
1625726650000|2021-07-08 06:44:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1625726660000|2021-07-08 06:44:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|13
1625726670000|2021-07-08 06:44:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1625726680000|2021-07-08 06:44:40|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|9
1625726690000|2021-07-08 06:44:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1625726700000|2021-07-08 06:45:00|||||||||5
1625726750000|2021-07-08 06:45:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1625726760000|2021-07-08 06:46:00|19.86|19.7|19.84|19.68|19.86|19.7|19.82|19.66|0
1625726770000|2021-07-08 06:46:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1625726790000|2021-07-08 06:46:30|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|1
1625726860000|2021-07-08 06:47:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1625726880000|2021-07-08 06:48:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|15
1625726890000|2021-07-08 06:48:10|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|2
1625726900000|2021-07-08 06:48:20|||||||||27
1625726910000|2021-07-08 06:48:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1625726940000|2021-07-08 06:49:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1625726950000|2021-07-08 06:49:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1625726960000|2021-07-08 06:49:20|||||||||2
1625726980000|2021-07-08 06:49:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1625726990000|2021-07-08 06:49:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1625727010000|2021-07-08 06:50:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1625727020000|2021-07-08 06:50:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1625727140000|2021-07-08 06:52:20|||||||||1
1625727150000|2021-07-08 06:52:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1625727160000|2021-07-08 06:52:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1625727170000|2021-07-08 06:52:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1625727180000|2021-07-08 06:53:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|0
1625727300000|2021-07-08 06:55:00|||||||||1
1625727310000|2021-07-08 06:55:10|||||||||1
1625727360000|2021-07-08 06:56:00|||||||||1
1625727420000|2021-07-08 06:57:00|||||||||1
1625727460000|2021-07-08 06:57:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1625727480000|2021-07-08 06:58:00|||||||||1
1625727510000|2021-07-08 06:58:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1625727520000|2021-07-08 06:58:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|47
1625727530000|2021-07-08 06:58:50|||||||||1
1625727540000|2021-07-08 06:59:00|||||||||3
1625727550000|2021-07-08 06:59:10|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|31
1625727560000|2021-07-08 06:59:20|||||||||12
1625727570000|2021-07-08 06:59:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1625727590000|2021-07-08 06:59:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|7
1625727600000|2021-07-08 07:00:00|20.02|19.86|20.06|19.9|20.06|19.9|20.01|19.85|4
1625727610000|2021-07-08 07:00:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|6
1625727620000|2021-07-08 07:00:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|3
1625727630000|2021-07-08 07:00:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|6
1625727660000|2021-07-08 07:01:00|||||||||3
1625727670000|2021-07-08 07:01:10|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|10
1625727690000|2021-07-08 07:01:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625727720000|2021-07-08 07:02:00|||||||||6
1625727730000|2021-07-08 07:02:10|||||||||1
1625727740000|2021-07-08 07:02:20|||||||||1
1625727780000|2021-07-08 07:03:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1625727790000|2021-07-08 07:03:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|5
1625727820000|2021-07-08 07:03:40|||||||||1
1625727830000|2021-07-08 07:03:50|20.07|19.91|20.09|19.93|20.09|19.93|20.06|19.9|7
1625727840000|2021-07-08 07:04:00|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|5
1625727860000|2021-07-08 07:04:20|||||||||15
1625727870000|2021-07-08 07:04:30|||||||||2
1625727880000|2021-07-08 07:04:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|11
1625727890000|2021-07-08 07:04:50|||||||||6
1625727900000|2021-07-08 07:05:00|||||||||2
1625727910000|2021-07-08 07:05:10|20.12|19.96|20.16|20|20.16|20|20.12|19.96|0
1625727920000|2021-07-08 07:05:20|||||||||2
1625727930000|2021-07-08 07:05:30|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|2
1625727940000|2021-07-08 07:05:40|||||||||1
1625727960000|2021-07-08 07:06:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|22
1625727970000|2021-07-08 07:06:10|20.16|20|20.16|20|20.16|20|20.14|19.98|0
1625727990000|2021-07-08 07:06:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1625728020000|2021-07-08 07:07:00|||||||||4
1625728060000|2021-07-08 07:07:40|||||||||1
1625728080000|2021-07-08 07:08:00|||||||||1
1625728090000|2021-07-08 07:08:10|||||||||1
1625728100000|2021-07-08 07:08:20|||||||||1
1625728120000|2021-07-08 07:08:40|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|6
1625728140000|2021-07-08 07:09:00|||||||||1
1625728180000|2021-07-08 07:09:40|||||||||1
1625728190000|2021-07-08 07:09:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|72
1625728200000|2021-07-08 07:10:00|20.07|19.91|20.11|19.95|20.11|19.95|20.06|19.9|14
1625728210000|2021-07-08 07:10:10|||||||||17
1625728230000|2021-07-08 07:10:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1625728240000|2021-07-08 07:10:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1625728260000|2021-07-08 07:11:00|||||||||1
1625728270000|2021-07-08 07:11:10|||||||||1
1625728280000|2021-07-08 07:11:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1625728310000|2021-07-08 07:11:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625728320000|2021-07-08 07:12:00|20.02|19.86|20.04|19.88|20.04|19.88|20.01|19.85|1
1625728330000|2021-07-08 07:12:10|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|0
1625728340000|2021-07-08 07:12:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625728350000|2021-07-08 07:12:30|||||||||2
1625728360000|2021-07-08 07:12:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1625728380000|2021-07-08 07:13:00|||||||||8
1625728400000|2021-07-08 07:13:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1625728410000|2021-07-08 07:13:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|1
1625728440000|2021-07-08 07:14:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|14
1625728450000|2021-07-08 07:14:10|||||||||1
1625728460000|2021-07-08 07:14:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|9
1625728470000|2021-07-08 07:14:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1625728480000|2021-07-08 07:14:40|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1625728500000|2021-07-08 07:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1625728510000|2021-07-08 07:15:10|20.09|19.93|20.11|19.95|20.11|19.95|20.06|19.9|1
1625728520000|2021-07-08 07:15:20|20.09|19.93|20.07|19.91|20.11|19.95|20.06|19.9|4
1625728530000|2021-07-08 07:15:30|20.09|19.93|20.07|19.91|20.11|19.95|20.07|19.91|6
1625728540000|2021-07-08 07:15:40|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|0
1625728550000|2021-07-08 07:15:50|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1625728560000|2021-07-08 07:16:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|1
1625728580000|2021-07-08 07:16:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1625728590000|2021-07-08 07:16:30|||||||||1
1625728620000|2021-07-08 07:17:00|||||||||1
1625728670000|2021-07-08 07:17:50|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|53
1625728680000|2021-07-08 07:18:00|||||||||1
1625728710000|2021-07-08 07:18:30|||||||||1
1625728720000|2021-07-08 07:18:40|||||||||1
1625728730000|2021-07-08 07:18:50|20.12|19.96|20.16|20|20.16|20|20.12|19.96|27
1625728740000|2021-07-08 07:19:00|||||||||3
1625728770000|2021-07-08 07:19:30|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|29
1625728780000|2021-07-08 07:19:40|20.16|20|20.16|20|20.16|20|20.16|20|1
1625728790000|2021-07-08 07:19:50|||||||||1
1625728800000|2021-07-08 07:20:00|||||||||15
1625728820000|2021-07-08 07:20:20|||||||||103
1625728830000|2021-07-08 07:20:30|||||||||1
1625728840000|2021-07-08 07:20:40|||||||||7
1625728850000|2021-07-08 07:20:50|20.17|20.01|20.17|20.01|20.21|20.05|20.16|20|117
1625728860000|2021-07-08 07:21:00|||||||||1
1625728870000|2021-07-08 07:21:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1625728910000|2021-07-08 07:21:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|46
1625728920000|2021-07-08 07:22:00|20.26|20.1|20.26|20.1|20.26|20.1|20.22|20.06|5
1625728930000|2021-07-08 07:22:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1625728940000|2021-07-08 07:22:20|||||||||22
1625728970000|2021-07-08 07:22:50|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|35
1625728980000|2021-07-08 07:23:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|36
1625728990000|2021-07-08 07:23:10|20.31|20.15|20.31|20.15|20.32|20.16|20.29|20.13|0
1625729000000|2021-07-08 07:23:20|20.29|20.13|20.31|20.15|20.32|20.16|20.29|20.13|0
1625729010000|2021-07-08 07:23:30|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|60
1625729020000|2021-07-08 07:23:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1625729030000|2021-07-08 07:23:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1625729040000|2021-07-08 07:24:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|17
1625729050000|2021-07-08 07:24:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1625729080000|2021-07-08 07:24:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1625729090000|2021-07-08 07:24:50|||||||||11
1625729100000|2021-07-08 07:25:00|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|19
1625729110000|2021-07-08 07:25:10|||||||||13
1625729130000|2021-07-08 07:25:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1625729140000|2021-07-08 07:25:40|||||||||2
1625729160000|2021-07-08 07:26:00|||||||||1
1625729170000|2021-07-08 07:26:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1625729180000|2021-07-08 07:26:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1625729190000|2021-07-08 07:26:30|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|0
1625729200000|2021-07-08 07:26:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1625729210000|2021-07-08 07:26:50|20.16|20|20.16|20|20.16|20|20.16|20|12
1625729220000|2021-07-08 07:27:00|||||||||8
1625729250000|2021-07-08 07:27:30|||||||||3
1625729260000|2021-07-08 07:27:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1625729270000|2021-07-08 07:27:50|20.16|20|20.16|20|20.16|20|20.16|20|9
1625729280000|2021-07-08 07:28:00|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|17
1625729290000|2021-07-08 07:28:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|3
1625729300000|2021-07-08 07:28:20|20.16|20|20.16|20|20.16|20|20.16|20|5
1625729310000|2021-07-08 07:28:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|7
1625729320000|2021-07-08 07:28:40|20.16|20|20.16|20|20.16|20|20.16|20|4
1625729340000|2021-07-08 07:29:00|||||||||1
1625729350000|2021-07-08 07:29:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|20
1625729360000|2021-07-08 07:29:20|20.16|20|20.16|20|20.16|20|20.16|20|30
1625729370000|2021-07-08 07:29:30|||||||||2
1625729400000|2021-07-08 07:30:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|60
1625729410000|2021-07-08 07:30:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|24
1625729420000|2021-07-08 07:30:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|0
1625729440000|2021-07-08 07:30:40|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|4
1625729460000|2021-07-08 07:31:00|||||||||2
1625729470000|2021-07-08 07:31:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1625729480000|2021-07-08 07:31:20|||||||||1
1625729500000|2021-07-08 07:31:40|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|14
1625729510000|2021-07-08 07:31:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|28
1625729520000|2021-07-08 07:32:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|6
1625729530000|2021-07-08 07:32:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1625729540000|2021-07-08 07:32:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1625729550000|2021-07-08 07:32:30|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|15
1625729570000|2021-07-08 07:32:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1625729580000|2021-07-08 07:33:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|1
1625729590000|2021-07-08 07:33:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|3
1625729600000|2021-07-08 07:33:20|||||||||9
1625729630000|2021-07-08 07:33:50|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|54
1625729640000|2021-07-08 07:34:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|14
1625729650000|2021-07-08 07:34:10|20.24|20.08|20.26|20.1|20.26|20.1|20.22|20.06|0
1625729660000|2021-07-08 07:34:20|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|17
1625729670000|2021-07-08 07:34:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1625729690000|2021-07-08 07:34:50|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|10
1625729700000|2021-07-08 07:35:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1625729710000|2021-07-08 07:35:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1625729720000|2021-07-08 07:35:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1625729730000|2021-07-08 07:35:30|||||||||1
1625729740000|2021-07-08 07:35:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1625729750000|2021-07-08 07:35:50|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|8
1625729760000|2021-07-08 07:36:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1625729790000|2021-07-08 07:36:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1625729810000|2021-07-08 07:36:50|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|10
1625729820000|2021-07-08 07:37:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1625729830000|2021-07-08 07:37:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1625729930000|2021-07-08 07:38:50|||||||||1
1625729950000|2021-07-08 07:39:10|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|26
1625729960000|2021-07-08 07:39:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1625729970000|2021-07-08 07:39:30|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|10
1625730000000|2021-07-08 07:40:00|||||||||1
1625730010000|2021-07-08 07:40:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|21
1625730020000|2021-07-08 07:40:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|6
1625730030000|2021-07-08 07:40:30|||||||||1
1625730040000|2021-07-08 07:40:40|||||||||37
1625730060000|2021-07-08 07:41:00|20.28|20.12|20.32|20.16|20.32|20.16|20.27|20.11|7
1625730070000|2021-07-08 07:41:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1625730080000|2021-07-08 07:41:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1625730090000|2021-07-08 07:41:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|32
1625730110000|2021-07-08 07:41:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|14
1625730120000|2021-07-08 07:42:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1625730130000|2021-07-08 07:42:10|20.34|20.18|20.34|20.18|20.37|20.21|20.32|20.16|0
1625730140000|2021-07-08 07:42:20|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|0
1625730150000|2021-07-08 07:42:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|1
1625730160000|2021-07-08 07:42:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|9
1625730170000|2021-07-08 07:42:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|15
1625730180000|2021-07-08 07:43:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|31
1625730190000|2021-07-08 07:43:10|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|35
1625730210000|2021-07-08 07:43:30|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|9
1625730240000|2021-07-08 07:44:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|4
1625730260000|2021-07-08 07:44:20|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|6
1625730280000|2021-07-08 07:44:40|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|17
1625730300000|2021-07-08 07:45:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1625730310000|2021-07-08 07:45:10|||||||||10
1625730320000|2021-07-08 07:45:20|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|12
1625730330000|2021-07-08 07:45:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1625730340000|2021-07-08 07:45:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1625730350000|2021-07-08 07:45:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1625730360000|2021-07-08 07:46:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|10
1625730370000|2021-07-08 07:46:10|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|4
1625730380000|2021-07-08 07:46:20|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|19
1625730390000|2021-07-08 07:46:30|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|0
1625730400000|2021-07-08 07:46:40|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|1
1625730410000|2021-07-08 07:46:50|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|17
1625730420000|2021-07-08 07:47:00|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|27
1625730430000|2021-07-08 07:47:10|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1625730440000|2021-07-08 07:47:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|1
1625730450000|2021-07-08 07:47:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1625730460000|2021-07-08 07:47:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|43
1625730470000|2021-07-08 07:47:50|||||||||3
1625730490000|2021-07-08 07:48:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|79
1625730530000|2021-07-08 07:48:50|||||||||4
1625730540000|2021-07-08 07:49:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|7
1625730550000|2021-07-08 07:49:10|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|1
1625730560000|2021-07-08 07:49:20|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|3
1625730570000|2021-07-08 07:49:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1625730580000|2021-07-08 07:49:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1625730590000|2021-07-08 07:49:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|3
1625730600000|2021-07-08 07:50:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|23
1625730610000|2021-07-08 07:50:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1625730620000|2021-07-08 07:50:20|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|0
1625730630000|2021-07-08 07:50:30|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|0
1625730650000|2021-07-08 07:50:50|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|11
1625730660000|2021-07-08 07:51:00|20.56|20.4|20.54|20.38|20.56|20.4|20.52|20.36|2
1625730670000|2021-07-08 07:51:10|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|22
1625730680000|2021-07-08 07:51:20|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|31
1625730690000|2021-07-08 07:51:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|2
1625730700000|2021-07-08 07:51:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|10
1625730710000|2021-07-08 07:51:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|29
1625730720000|2021-07-08 07:52:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|71
1625730730000|2021-07-08 07:52:10|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|11
1625730740000|2021-07-08 07:52:20|20.57|20.41|20.56|20.4|20.59|20.43|20.56|20.4|3
1625730750000|2021-07-08 07:52:30|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|1
1625730760000|2021-07-08 07:52:40|20.59|20.43|20.6|20.44|20.61|20.45|20.59|20.43|4
1625730770000|2021-07-08 07:52:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1625730780000|2021-07-08 07:53:00|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|33
1625730790000|2021-07-08 07:53:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|37
1625730800000|2021-07-08 07:53:20|||||||||1
1625730820000|2021-07-08 07:53:40|||||||||10
1625730830000|2021-07-08 07:53:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1625730840000|2021-07-08 07:54:00|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|2
1625730850000|2021-07-08 07:54:10|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|48
1625730860000|2021-07-08 07:54:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|13
1625730890000|2021-07-08 07:54:50|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|13
1625730900000|2021-07-08 07:55:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|5
1625730910000|2021-07-08 07:55:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1625730930000|2021-07-08 07:55:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|24
1625730940000|2021-07-08 07:55:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1625730950000|2021-07-08 07:55:50|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|31
1625730960000|2021-07-08 07:56:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1625730970000|2021-07-08 07:56:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1625730990000|2021-07-08 07:56:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1625731000000|2021-07-08 07:56:40|||||||||2
1625731010000|2021-07-08 07:56:50|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|4
1625731020000|2021-07-08 07:57:00|||||||||1
1625731030000|2021-07-08 07:57:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1625731040000|2021-07-08 07:57:20|||||||||2
1625731050000|2021-07-08 07:57:30|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|2
1625731060000|2021-07-08 07:57:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|5
1625731070000|2021-07-08 07:57:50|||||||||1
1625731080000|2021-07-08 07:58:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|10
1625731110000|2021-07-08 07:58:30|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|5
1625731120000|2021-07-08 07:58:40|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|2
1625731150000|2021-07-08 07:59:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|3
1625731160000|2021-07-08 07:59:20|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|2
1625731180000|2021-07-08 07:59:40|||||||||11
1625731190000|2021-07-08 07:59:50|||||||||1
1625731200000|2021-07-08 08:00:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|42
1625731210000|2021-07-08 08:00:10|||||||||6
1625731220000|2021-07-08 08:00:20|||||||||1
1625731230000|2021-07-08 08:00:30|||||||||1
1625731240000|2021-07-08 08:00:40|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|13
1625731250000|2021-07-08 08:00:50|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|3
1625731260000|2021-07-08 08:01:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|6
1625731270000|2021-07-08 08:01:10|20.41|20.25|20.39|20.23|20.41|20.25|20.37|20.21|2
1625731280000|2021-07-08 08:01:20|20.41|20.25|20.41|20.25|20.42|20.26|20.39|20.23|1
1625731290000|2021-07-08 08:01:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|9
1625731300000|2021-07-08 08:01:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1625731320000|2021-07-08 08:02:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|3
1625731330000|2021-07-08 08:02:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1625731340000|2021-07-08 08:02:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1625731350000|2021-07-08 08:02:30|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|0
1625731360000|2021-07-08 08:02:40|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|0
1625731370000|2021-07-08 08:02:50|20.46|20.3|20.47|20.31|20.47|20.31|20.44|20.28|0
1625731380000|2021-07-08 08:03:00|20.46|20.3|20.44|20.28|20.46|20.3|20.42|20.26|5
1625731390000|2021-07-08 08:03:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|2
1625731400000|2021-07-08 08:03:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1625731410000|2021-07-08 08:03:30|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1625731420000|2021-07-08 08:03:40|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|22
1625731430000|2021-07-08 08:03:50|||||||||1
1625731440000|2021-07-08 08:04:00|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|7
1625731450000|2021-07-08 08:04:10|20.51|20.35|20.54|20.38|20.54|20.38|20.49|20.33|4
1625731470000|2021-07-08 08:04:30|||||||||1
1625731490000|2021-07-08 08:04:50|||||||||2
1625731520000|2021-07-08 08:05:20|||||||||1
1625731530000|2021-07-08 08:05:30|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|11
1625731540000|2021-07-08 08:05:40|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|0
1625731550000|2021-07-08 08:05:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1625731560000|2021-07-08 08:06:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|1
1625731580000|2021-07-08 08:06:20|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|20
1625731590000|2021-07-08 08:06:30|||||||||5
1625731600000|2021-07-08 08:06:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|75
1625731620000|2021-07-08 08:07:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1625731630000|2021-07-08 08:07:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1625731640000|2021-07-08 08:07:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|36
1625731650000|2021-07-08 08:07:30|20.51|20.35|20.52|20.36|20.52|20.36|20.49|20.33|13
1625731660000|2021-07-08 08:07:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625731670000|2021-07-08 08:07:50|||||||||1
1625731680000|2021-07-08 08:08:00|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|1
1625731700000|2021-07-08 08:08:20|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|3
1625731720000|2021-07-08 08:08:40|||||||||1
1625731730000|2021-07-08 08:08:50|20.48|20.32|20.47|20.31|20.48|20.32|20.44|20.28|7
1625731740000|2021-07-08 08:09:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1625731750000|2021-07-08 08:09:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1625731760000|2021-07-08 08:09:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|11
1625731770000|2021-07-08 08:09:30|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|8
1625731790000|2021-07-08 08:09:50|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|1
1625731800000|2021-07-08 08:10:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|11
1625731820000|2021-07-08 08:10:20|||||||||1
1625731840000|2021-07-08 08:10:40|||||||||4
1625731850000|2021-07-08 08:10:50|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|7
1625731860000|2021-07-08 08:11:00|20.51|20.35|20.52|20.36|20.54|20.38|20.51|20.35|2
1625731870000|2021-07-08 08:11:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1625731880000|2021-07-08 08:11:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1625731890000|2021-07-08 08:11:30|20.52|20.36|20.53|20.37|20.54|20.38|20.52|20.36|3
1625731900000|2021-07-08 08:11:40|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|2
1625731910000|2021-07-08 08:11:50|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|1
1625731920000|2021-07-08 08:12:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1625731930000|2021-07-08 08:12:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625731950000|2021-07-08 08:12:30|||||||||13
1625731960000|2021-07-08 08:12:40|20.51|20.35|20.49|20.33|20.52|20.36|20.49|20.33|3
1625731970000|2021-07-08 08:12:50|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|13
1625731980000|2021-07-08 08:13:00|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|0
1625732000000|2021-07-08 08:13:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1625732010000|2021-07-08 08:13:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1625732030000|2021-07-08 08:13:50|||||||||3
1625732040000|2021-07-08 08:14:00|||||||||1
1625732060000|2021-07-08 08:14:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|18
1625732070000|2021-07-08 08:14:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1625732090000|2021-07-08 08:14:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1625732100000|2021-07-08 08:15:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1625732110000|2021-07-08 08:15:10|||||||||6
1625732120000|2021-07-08 08:15:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1625732130000|2021-07-08 08:15:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1625732140000|2021-07-08 08:15:40|||||||||1
1625732170000|2021-07-08 08:16:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1625732200000|2021-07-08 08:16:40|20.39|20.23|20.37|20.21|20.42|20.26|20.37|20.21|6
1625732250000|2021-07-08 08:17:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1625732260000|2021-07-08 08:17:40|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|0
1625732270000|2021-07-08 08:17:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|2
1625732280000|2021-07-08 08:18:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1625732320000|2021-07-08 08:18:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|4
1625732330000|2021-07-08 08:18:50|20.34|20.18|20.34|20.18|20.36|20.2|20.32|20.16|15
1625732340000|2021-07-08 08:19:00|20.32|20.16|20.32|20.16|20.36|20.2|20.32|20.16|2
1625732350000|2021-07-08 08:19:10|20.34|20.18|20.32|20.16|20.36|20.2|20.31|20.15|8
1625732360000|2021-07-08 08:19:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|0
1625732370000|2021-07-08 08:19:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1625732380000|2021-07-08 08:19:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|1
1625732390000|2021-07-08 08:19:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|16
1625732400000|2021-07-08 08:20:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|12
1625732410000|2021-07-08 08:20:10|||||||||3
1625732420000|2021-07-08 08:20:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|13
1625732430000|2021-07-08 08:20:30|||||||||1
1625732450000|2021-07-08 08:20:50|||||||||4
1625732460000|2021-07-08 08:21:00|20.41|20.25|20.42|20.26|20.42|20.26|20.37|20.21|4
1625732470000|2021-07-08 08:21:10|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|69
1625732480000|2021-07-08 08:21:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|20
1625732490000|2021-07-08 08:21:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1625732500000|2021-07-08 08:21:40|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|7
1625732510000|2021-07-08 08:21:50|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|1
1625732520000|2021-07-08 08:22:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|5
1625732530000|2021-07-08 08:22:10|20.47|20.31|20.48|20.32|20.49|20.33|20.47|20.31|5
1625732540000|2021-07-08 08:22:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625732550000|2021-07-08 08:22:30|||||||||1
1625732570000|2021-07-08 08:22:50|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|4
1625732580000|2021-07-08 08:23:00|20.49|20.33|20.47|20.31|20.49|20.33|20.46|20.3|3
1625732590000|2021-07-08 08:23:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625732600000|2021-07-08 08:23:20|||||||||1
1625732620000|2021-07-08 08:23:40|||||||||1
1625732630000|2021-07-08 08:23:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1625732640000|2021-07-08 08:24:00|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|0
1625732650000|2021-07-08 08:24:10|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|0
1625732660000|2021-07-08 08:24:20|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1625732670000|2021-07-08 08:24:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1625732680000|2021-07-08 08:24:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1625732690000|2021-07-08 08:24:50|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|11
1625732700000|2021-07-08 08:25:00|||||||||1
1625732710000|2021-07-08 08:25:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1625732720000|2021-07-08 08:25:20|20.51|20.35|20.54|20.38|20.54|20.38|20.5|20.34|1
1625732730000|2021-07-08 08:25:30|||||||||1
1625732760000|2021-07-08 08:26:00|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|8
1625732770000|2021-07-08 08:26:10|||||||||16
1625732780000|2021-07-08 08:26:20|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|2
1625732790000|2021-07-08 08:26:30|||||||||1
1625732800000|2021-07-08 08:26:40|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|0
1625732810000|2021-07-08 08:26:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1625732820000|2021-07-08 08:27:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|1
1625732830000|2021-07-08 08:27:10|20.57|20.41|20.62|20.46|20.64|20.48|20.57|20.41|17
1625732840000|2021-07-08 08:27:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|13
1625732870000|2021-07-08 08:27:50|20.64|20.48|20.71|20.55|20.71|20.55|20.64|20.48|40
1625732880000|2021-07-08 08:28:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|33
1625732890000|2021-07-08 08:28:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|44
1625732900000|2021-07-08 08:28:20|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|34
1625732910000|2021-07-08 08:28:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|22
1625732920000|2021-07-08 08:28:40|||||||||4
1625732930000|2021-07-08 08:28:50|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|49
1625732940000|2021-07-08 08:29:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|13
1625732950000|2021-07-08 08:29:10|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|5
1625732960000|2021-07-08 08:29:20|20.69|20.53|20.71|20.55|20.71|20.55|20.67|20.51|1
1625732970000|2021-07-08 08:29:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|9
1625732980000|2021-07-08 08:29:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|1
1625732990000|2021-07-08 08:29:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1625733000000|2021-07-08 08:30:00|20.71|20.55|20.72|20.56|20.77|20.61|20.71|20.55|19
1625733010000|2021-07-08 08:30:10|20.76|20.6|20.75|20.59|20.77|20.61|20.74|20.58|17
1625733020000|2021-07-08 08:30:20|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|14
1625733040000|2021-07-08 08:30:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|1
1625733060000|2021-07-08 08:31:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|14
1625733070000|2021-07-08 08:31:10|20.69|20.53|20.67|20.51|20.71|20.55|20.67|20.51|0
1625733090000|2021-07-08 08:31:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1625733100000|2021-07-08 08:31:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1625733110000|2021-07-08 08:31:50|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|6
1625733120000|2021-07-08 08:32:00|||||||||2
1625733130000|2021-07-08 08:32:10|20.77|20.61|20.76|20.6|20.77|20.61|20.72|20.56|28
1625733140000|2021-07-08 08:32:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1625733150000|2021-07-08 08:32:30|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|18
1625733160000|2021-07-08 08:32:40|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|9
1625733170000|2021-07-08 08:32:50|20.73|20.57|20.72|20.56|20.77|20.61|20.72|20.56|2
1625733180000|2021-07-08 08:33:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|17
1625733190000|2021-07-08 08:33:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|25
1625733200000|2021-07-08 08:33:20|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|12
1625733210000|2021-07-08 08:33:30|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|6
1625733220000|2021-07-08 08:33:40|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|31
1625733230000|2021-07-08 08:33:50|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|14
1625733240000|2021-07-08 08:34:00|20.72|20.56|20.74|20.58|20.76|20.6|20.72|20.56|52
1625733250000|2021-07-08 08:34:10|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|14
1625733260000|2021-07-08 08:34:20|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|17
1625733290000|2021-07-08 08:34:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|6
1625733300000|2021-07-08 08:35:00|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|3
1625733310000|2021-07-08 08:35:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1625733320000|2021-07-08 08:35:20|20.74|20.58|20.77|20.61|20.77|20.61|20.73|20.57|16
1625733330000|2021-07-08 08:35:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|1
1625733360000|2021-07-08 08:36:00|||||||||1
1625733370000|2021-07-08 08:36:10|||||||||1
1625733380000|2021-07-08 08:36:20|||||||||4
1625733390000|2021-07-08 08:36:30|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|3
1625733400000|2021-07-08 08:36:40|20.76|20.6|20.74|20.58|20.77|20.61|20.74|20.58|3
1625733410000|2021-07-08 08:36:50|20.76|20.6|20.77|20.61|20.77|20.61|20.74|20.58|0
1625733420000|2021-07-08 08:37:00|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|5
1625733430000|2021-07-08 08:37:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1625733440000|2021-07-08 08:37:20|||||||||1
1625733450000|2021-07-08 08:37:30|||||||||1
1625733460000|2021-07-08 08:37:40|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|58
1625733480000|2021-07-08 08:38:00|20.69|20.53|20.69|20.53|20.71|20.55|20.67|20.51|0
1625733490000|2021-07-08 08:38:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|16
1625733500000|2021-07-08 08:38:20|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|1
1625733510000|2021-07-08 08:38:30|20.69|20.53|20.69|20.53|20.71|20.55|20.68|20.52|0
1625733520000|2021-07-08 08:38:40|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|0
1625733530000|2021-07-08 08:38:50|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|1
1625733540000|2021-07-08 08:39:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|0
1625733550000|2021-07-08 08:39:10|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|0
1625733560000|2021-07-08 08:39:20|20.69|20.53|20.68|20.52|20.71|20.55|20.68|20.52|5
1625733570000|2021-07-08 08:39:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|66
1625733580000|2021-07-08 08:39:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|3
1625733600000|2021-07-08 08:40:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1625733610000|2021-07-08 08:40:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|3
1625733620000|2021-07-08 08:40:20|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|1
1625733630000|2021-07-08 08:40:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1625733650000|2021-07-08 08:40:50|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|1
1625733660000|2021-07-08 08:41:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|30
1625733670000|2021-07-08 08:41:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|31
1625733680000|2021-07-08 08:41:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|54
1625733690000|2021-07-08 08:41:30|||||||||1
1625733700000|2021-07-08 08:41:40|||||||||50
1625733710000|2021-07-08 08:41:50|||||||||2
1625733750000|2021-07-08 08:42:30|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|5
1625733760000|2021-07-08 08:42:40|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|3
1625733780000|2021-07-08 08:43:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|3
1625733790000|2021-07-08 08:43:10|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|2
1625733800000|2021-07-08 08:43:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1625733810000|2021-07-08 08:43:30|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|4
1625733820000|2021-07-08 08:43:40|||||||||1
1625733830000|2021-07-08 08:43:50|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|26
1625733840000|2021-07-08 08:44:00|||||||||1
1625733860000|2021-07-08 08:44:20|||||||||5
1625733870000|2021-07-08 08:44:30|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|6
1625733880000|2021-07-08 08:44:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|7
1625733890000|2021-07-08 08:44:50|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|1
1625733910000|2021-07-08 08:45:10|20.65|20.49|20.64|20.48|20.65|20.49|20.63|20.47|7
1625733920000|2021-07-08 08:45:20|20.63|20.47|20.66|20.5|20.68|20.52|20.63|20.47|3
1625733930000|2021-07-08 08:45:30|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|1
1625733940000|2021-07-08 08:45:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1625733950000|2021-07-08 08:45:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|2
1625733980000|2021-07-08 08:46:20|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|1
1625734020000|2021-07-08 08:47:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|207
1625734030000|2021-07-08 08:47:10|||||||||4
1625734070000|2021-07-08 08:47:50|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|2
1625734080000|2021-07-08 08:48:00|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1625734090000|2021-07-08 08:48:10|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|0
1625734100000|2021-07-08 08:48:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1625734110000|2021-07-08 08:48:30|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|32
1625734120000|2021-07-08 08:48:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|4
1625734170000|2021-07-08 08:49:30|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|8
1625734180000|2021-07-08 08:49:40|20.54|20.38|20.53|20.37|20.56|20.4|20.53|20.37|0
1625734190000|2021-07-08 08:49:50|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1625734200000|2021-07-08 08:50:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|0
1625734210000|2021-07-08 08:50:10|20.54|20.38|20.57|20.41|20.58|20.42|20.54|20.38|44
1625734220000|2021-07-08 08:50:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1625734240000|2021-07-08 08:50:40|||||||||1
1625734250000|2021-07-08 08:50:50|||||||||19
1625734280000|2021-07-08 08:51:20|||||||||2
1625734320000|2021-07-08 08:52:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|11
1625734330000|2021-07-08 08:52:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1625734340000|2021-07-08 08:52:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1625734350000|2021-07-08 08:52:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1625734370000|2021-07-08 08:52:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|7
1625734380000|2021-07-08 08:53:00|20.58|20.42|20.56|20.4|20.58|20.42|20.53|20.37|0
1625734400000|2021-07-08 08:53:20|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1625734410000|2021-07-08 08:53:30|||||||||1
1625734420000|2021-07-08 08:53:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|2
1625734440000|2021-07-08 08:54:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1625734450000|2021-07-08 08:54:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|2
1625734460000|2021-07-08 08:54:20|||||||||1
1625734470000|2021-07-08 08:54:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1625734480000|2021-07-08 08:54:40|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|18
1625734500000|2021-07-08 08:55:00|||||||||1
1625734510000|2021-07-08 08:55:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1625734530000|2021-07-08 08:55:30|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|1
1625734550000|2021-07-08 08:55:50|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|2
1625734560000|2021-07-08 08:56:00|20.51|20.35|20.52|20.36|20.53|20.37|20.51|20.35|31
1625734570000|2021-07-08 08:56:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|5
1625734580000|2021-07-08 08:56:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|25
1625734600000|2021-07-08 08:56:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|6
1625734610000|2021-07-08 08:56:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|1
1625734620000|2021-07-08 08:57:00|||||||||1
1625734640000|2021-07-08 08:57:20|20.53|20.37|20.52|20.36|20.53|20.37|20.51|20.35|12
1625734650000|2021-07-08 08:57:30|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|5
1625734660000|2021-07-08 08:57:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|26
1625734670000|2021-07-08 08:57:50|20.49|20.33|20.48|20.32|20.51|20.35|20.48|20.32|1
1625734690000|2021-07-08 08:58:10|20.46|20.3|20.47|20.31|20.48|20.32|20.46|20.3|13
1625734700000|2021-07-08 08:58:20|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1625734740000|2021-07-08 08:59:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|8
1625734750000|2021-07-08 08:59:10|20.47|20.31|20.47|20.31|20.48|20.32|20.46|20.3|3
1625734760000|2021-07-08 08:59:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1625734770000|2021-07-08 08:59:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|10
1625734780000|2021-07-08 08:59:40|20.48|20.32|20.48|20.32|20.51|20.35|20.48|20.32|0
1625734790000|2021-07-08 08:59:50|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|0
1625734800000|2021-07-08 09:00:00|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625734820000|2021-07-08 09:00:20|||||||||23
1625734830000|2021-07-08 09:00:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1625734840000|2021-07-08 09:00:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1625734850000|2021-07-08 09:00:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1625734870000|2021-07-08 09:01:10|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|0
1625734890000|2021-07-08 09:01:30|||||||||1
1625734900000|2021-07-08 09:01:40|||||||||1
1625734910000|2021-07-08 09:01:50|||||||||1
1625734920000|2021-07-08 09:02:00|||||||||4
1625734930000|2021-07-08 09:02:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|19
1625734940000|2021-07-08 09:02:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|14
1625734950000|2021-07-08 09:02:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1625734970000|2021-07-08 09:02:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1625734980000|2021-07-08 09:03:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|4
1625734990000|2021-07-08 09:03:10|||||||||1
1625735000000|2021-07-08 09:03:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|1
1625735010000|2021-07-08 09:03:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1625735020000|2021-07-08 09:03:40|20.56|20.4|20.54|20.38|20.56|20.4|20.53|20.37|6
1625735030000|2021-07-08 09:03:50|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|11
1625735040000|2021-07-08 09:04:00|20.54|20.38|20.54|20.38|20.58|20.42|20.53|20.37|2
1625735050000|2021-07-08 09:04:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1625735060000|2021-07-08 09:04:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1625735070000|2021-07-08 09:04:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|6
1625735080000|2021-07-08 09:04:40|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|1
1625735090000|2021-07-08 09:04:50|||||||||1
1625735110000|2021-07-08 09:05:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1625735130000|2021-07-08 09:05:30|||||||||9
1625735160000|2021-07-08 09:06:00|20.53|20.37|20.54|20.38|20.57|20.41|20.53|20.37|2
1625735170000|2021-07-08 09:06:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|12
1625735210000|2021-07-08 09:06:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|102
1625735220000|2021-07-08 09:07:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|21
1625735250000|2021-07-08 09:07:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1625735260000|2021-07-08 09:07:40|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|15
1625735270000|2021-07-08 09:07:50|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|0
1625735280000|2021-07-08 09:08:00|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|3
1625735290000|2021-07-08 09:08:10|||||||||1
1625735300000|2021-07-08 09:08:20|||||||||1
1625735330000|2021-07-08 09:08:50|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|17
1625735340000|2021-07-08 09:09:00|20.66|20.5|20.66|20.5|20.68|20.52|20.64|20.48|0
1625735350000|2021-07-08 09:09:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1625735360000|2021-07-08 09:09:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1625735370000|2021-07-08 09:09:30|||||||||1
1625735380000|2021-07-08 09:09:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|20
1625735390000|2021-07-08 09:09:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625735400000|2021-07-08 09:10:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1625735430000|2021-07-08 09:10:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1625735440000|2021-07-08 09:10:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1625735450000|2021-07-08 09:10:50|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|2
1625735460000|2021-07-08 09:11:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|39
1625735480000|2021-07-08 09:11:20|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|9
1625735510000|2021-07-08 09:11:50|||||||||2
1625735540000|2021-07-08 09:12:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|23
1625735550000|2021-07-08 09:12:30|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|2
1625735570000|2021-07-08 09:12:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|4
1625735580000|2021-07-08 09:13:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1625735590000|2021-07-08 09:13:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1625735600000|2021-07-08 09:13:20|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|8
1625735620000|2021-07-08 09:13:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|11
1625735630000|2021-07-08 09:13:50|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|22
1625735640000|2021-07-08 09:14:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|7
1625735650000|2021-07-08 09:14:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|3
1625735660000|2021-07-08 09:14:20|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|1
1625735680000|2021-07-08 09:14:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|38
1625735690000|2021-07-08 09:14:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|3
1625735700000|2021-07-08 09:15:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1625735710000|2021-07-08 09:15:10|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|5
1625735720000|2021-07-08 09:15:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|0
1625735730000|2021-07-08 09:15:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1625735740000|2021-07-08 09:15:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1625735750000|2021-07-08 09:15:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|5
1625735770000|2021-07-08 09:16:10|||||||||1
1625735780000|2021-07-08 09:16:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1625735790000|2021-07-08 09:16:30|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|2
1625735800000|2021-07-08 09:16:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|2
1625735840000|2021-07-08 09:17:20|||||||||2
1625735860000|2021-07-08 09:17:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|2
1625735870000|2021-07-08 09:17:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|3
1625735880000|2021-07-08 09:18:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|2
1625735900000|2021-07-08 09:18:20|||||||||1
1625735910000|2021-07-08 09:18:30|||||||||1
1625735930000|2021-07-08 09:18:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|4
1625735970000|2021-07-08 09:19:30|||||||||9
1625735980000|2021-07-08 09:19:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1625735990000|2021-07-08 09:19:50|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|0
1625736000000|2021-07-08 09:20:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1625736020000|2021-07-08 09:20:20|||||||||23
1625736040000|2021-07-08 09:20:40|||||||||2
1625736050000|2021-07-08 09:20:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|5
1625736060000|2021-07-08 09:21:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|3
1625736070000|2021-07-08 09:21:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1625736100000|2021-07-08 09:21:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1625736110000|2021-07-08 09:21:50|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|6
1625736120000|2021-07-08 09:22:00|20.71|20.55|20.79|20.63|20.79|20.63|20.71|20.55|33
1625736130000|2021-07-08 09:22:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|8
1625736140000|2021-07-08 09:22:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|42
1625736150000|2021-07-08 09:22:30|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|14
1625736270000|2021-07-08 09:24:30|||||||||1
1625736280000|2021-07-08 09:24:40|||||||||6
1625736300000|2021-07-08 09:25:00|||||||||1
1625736310000|2021-07-08 09:25:10|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1625736320000|2021-07-08 09:25:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|26
1625736330000|2021-07-08 09:25:30|||||||||4
1625736340000|2021-07-08 09:25:40|20.76|20.6|20.74|20.58|20.78|20.62|20.74|20.58|6
1625736350000|2021-07-08 09:25:50|||||||||1
1625736360000|2021-07-08 09:26:00|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|0
1625736370000|2021-07-08 09:26:10|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|36
1625736380000|2021-07-08 09:26:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1625736390000|2021-07-08 09:26:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1625736400000|2021-07-08 09:26:40|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|2
1625736410000|2021-07-08 09:26:50|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|2
1625736440000|2021-07-08 09:27:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|21
1625736450000|2021-07-08 09:27:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1625736460000|2021-07-08 09:27:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1625736480000|2021-07-08 09:28:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|37
1625736490000|2021-07-08 09:28:10|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|6
1625736500000|2021-07-08 09:28:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1625736520000|2021-07-08 09:28:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1625736530000|2021-07-08 09:28:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|4
1625736550000|2021-07-08 09:29:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625736570000|2021-07-08 09:29:30|||||||||1
1625736590000|2021-07-08 09:29:50|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|13
1625736600000|2021-07-08 09:30:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|5
1625736620000|2021-07-08 09:30:20|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|22
1625736630000|2021-07-08 09:30:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1625736670000|2021-07-08 09:31:10|||||||||10
1625736680000|2021-07-08 09:31:20|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|34
1625736690000|2021-07-08 09:31:30|||||||||12
1625736700000|2021-07-08 09:31:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|20
1625736720000|2021-07-08 09:32:00|||||||||1
1625736760000|2021-07-08 09:32:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|37
1625736770000|2021-07-08 09:32:50|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|16
1625736780000|2021-07-08 09:33:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1625736820000|2021-07-08 09:33:40|||||||||1
1625736830000|2021-07-08 09:33:50|||||||||13
1625736840000|2021-07-08 09:34:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|13
1625736850000|2021-07-08 09:34:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1625736860000|2021-07-08 09:34:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1625736900000|2021-07-08 09:35:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|1
1625736910000|2021-07-08 09:35:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1625736920000|2021-07-08 09:35:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1625736950000|2021-07-08 09:35:50|||||||||14
1625737000000|2021-07-08 09:36:40|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1625737060000|2021-07-08 09:37:40|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1625737100000|2021-07-08 09:38:20|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|11
1625737130000|2021-07-08 09:38:50|||||||||1
1625737150000|2021-07-08 09:39:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625737200000|2021-07-08 09:40:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|7
1625737220000|2021-07-08 09:40:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1625737240000|2021-07-08 09:40:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1625737270000|2021-07-08 09:41:10|||||||||1
1625737310000|2021-07-08 09:41:50|||||||||1
1625737390000|2021-07-08 09:43:10|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|1
1625737450000|2021-07-08 09:44:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1625737480000|2021-07-08 09:44:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1625737530000|2021-07-08 09:45:30|||||||||3
1625737550000|2021-07-08 09:45:50|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|0
1625737560000|2021-07-08 09:46:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1625737590000|2021-07-08 09:46:30|||||||||2
1625737620000|2021-07-08 09:47:00|||||||||15
1625737650000|2021-07-08 09:47:30|||||||||3
1625737720000|2021-07-08 09:48:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|33
1625737730000|2021-07-08 09:48:50|||||||||1
1625737740000|2021-07-08 09:49:00|||||||||6
1625737750000|2021-07-08 09:49:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1625737760000|2021-07-08 09:49:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625737780000|2021-07-08 09:49:40|||||||||23
1625737820000|2021-07-08 09:50:20|||||||||2
1625737860000|2021-07-08 09:51:00|||||||||1
1625737880000|2021-07-08 09:51:20|||||||||5
1625737890000|2021-07-08 09:51:30|||||||||2
1625737910000|2021-07-08 09:51:50|||||||||20
1625737920000|2021-07-08 09:52:00|||||||||1
1625737950000|2021-07-08 09:52:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|8
1625737960000|2021-07-08 09:52:40|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1625737970000|2021-07-08 09:52:50|||||||||2
1625737980000|2021-07-08 09:53:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1625737990000|2021-07-08 09:53:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1625738110000|2021-07-08 09:55:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1625738150000|2021-07-08 09:55:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1625738160000|2021-07-08 09:56:00|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|14
1625738170000|2021-07-08 09:56:10|||||||||1
1625738220000|2021-07-08 09:57:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|6
1625738230000|2021-07-08 09:57:10|||||||||2
1625738240000|2021-07-08 09:57:20|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|15
1625738250000|2021-07-08 09:57:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|15
1625738260000|2021-07-08 09:57:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1625738270000|2021-07-08 09:57:50|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|24
1625738280000|2021-07-08 09:58:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|6
1625738290000|2021-07-08 09:58:10|20.76|20.6|20.78|20.62|20.79|20.63|20.76|20.6|18
1625738300000|2021-07-08 09:58:20|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|0
1625738310000|2021-07-08 09:58:30|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1625738330000|2021-07-08 09:58:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1625738340000|2021-07-08 09:59:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|7
1625738360000|2021-07-08 09:59:20|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|0
1625738400000|2021-07-08 10:00:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|41
1625738410000|2021-07-08 10:00:10|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|5
1625738420000|2021-07-08 10:00:20|20.85|20.69|20.86|20.7|20.86|20.7|20.84|20.68|13
1625738450000|2021-07-08 10:00:50|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|27
1625738460000|2021-07-08 10:01:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|27
1625738470000|2021-07-08 10:01:10|||||||||4
1625738480000|2021-07-08 10:01:20|||||||||11
1625738490000|2021-07-08 10:01:30|||||||||2
1625738500000|2021-07-08 10:01:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|42
1625738510000|2021-07-08 10:01:50|||||||||4
1625738520000|2021-07-08 10:02:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|9
1625738530000|2021-07-08 10:02:10|||||||||2
1625738540000|2021-07-08 10:02:20|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|12
1625738550000|2021-07-08 10:02:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|32
1625738560000|2021-07-08 10:02:40|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|15
1625738570000|2021-07-08 10:02:50|20.96|20.8|20.98|20.82|20.98|20.82|20.94|20.78|13
1625738580000|2021-07-08 10:03:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1625738590000|2021-07-08 10:03:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1625738610000|2021-07-08 10:03:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|71
1625738620000|2021-07-08 10:03:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|3
1625738630000|2021-07-08 10:03:50|20.93|20.77|20.93|20.77|20.96|20.8|20.93|20.77|4
1625738640000|2021-07-08 10:04:00|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|14
1625738680000|2021-07-08 10:04:40|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|19
1625738690000|2021-07-08 10:04:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1625738700000|2021-07-08 10:05:00|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|48
1625738710000|2021-07-08 10:05:10|||||||||1
1625738730000|2021-07-08 10:05:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|3
1625738740000|2021-07-08 10:05:40|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|1
1625738750000|2021-07-08 10:05:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1625738760000|2021-07-08 10:06:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|7
1625738770000|2021-07-08 10:06:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|17
1625738780000|2021-07-08 10:06:20|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|1
1625738790000|2021-07-08 10:06:30|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|14
1625738800000|2021-07-08 10:06:40|||||||||37
1625738810000|2021-07-08 10:06:50|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|5
1625738820000|2021-07-08 10:07:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1625738830000|2021-07-08 10:07:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1625738840000|2021-07-08 10:07:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1625738850000|2021-07-08 10:07:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|3
1625738860000|2021-07-08 10:07:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1625738870000|2021-07-08 10:07:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1625738880000|2021-07-08 10:08:00|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|1
1625738890000|2021-07-08 10:08:10|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|2
1625738900000|2021-07-08 10:08:20|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|1
1625738910000|2021-07-08 10:08:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1625738920000|2021-07-08 10:08:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1625738930000|2021-07-08 10:08:50|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|2
1625738940000|2021-07-08 10:09:00|20.96|20.8|20.94|20.78|20.96|20.8|20.93|20.77|0
1625738950000|2021-07-08 10:09:10|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|4
1625738970000|2021-07-08 10:09:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1625738980000|2021-07-08 10:09:40|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|68
1625738990000|2021-07-08 10:09:50|||||||||1
1625739000000|2021-07-08 10:10:00|||||||||1
1625739010000|2021-07-08 10:10:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|21
1625739020000|2021-07-08 10:10:20|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|18
1625739030000|2021-07-08 10:10:30|||||||||9
1625739050000|2021-07-08 10:10:50|21.06|20.9|21.06|20.9|21.08|20.92|21.04|20.88|2
1625739060000|2021-07-08 10:11:00|21.04|20.88|21.06|20.9|21.08|20.92|21.04|20.88|3
1625739070000|2021-07-08 10:11:10|21.04|20.88|21.04|20.88|21.08|20.92|21.04|20.88|10
1625739080000|2021-07-08 10:11:20|21.06|20.9|21.08|20.92|21.08|20.92|21.04|20.88|12
1625739110000|2021-07-08 10:11:50|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|59
1625739130000|2021-07-08 10:12:10|||||||||15
1625739140000|2021-07-08 10:12:20|||||||||4
1625739150000|2021-07-08 10:12:30|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|42
1625739160000|2021-07-08 10:12:40|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|0
1625739170000|2021-07-08 10:12:50|21.03|20.87|21.03|20.87|21.03|20.87|20.99|20.83|29
1625739190000|2021-07-08 10:13:10|||||||||1
1625739200000|2021-07-08 10:13:20|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|2
1625739210000|2021-07-08 10:13:30|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|8
1625739220000|2021-07-08 10:13:40|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1625739230000|2021-07-08 10:13:50|21.09|20.93|21.08|20.92|21.09|20.93|21.06|20.9|3
1625739240000|2021-07-08 10:14:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1625739250000|2021-07-08 10:14:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1625739270000|2021-07-08 10:14:30|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|0
1625739290000|2021-07-08 10:14:50|||||||||1
1625739300000|2021-07-08 10:15:00|21.06|20.9|21.08|20.92|21.08|20.92|21.04|20.88|57
1625739310000|2021-07-08 10:15:10|21.09|20.93|21.09|20.93|21.09|20.93|21.08|20.92|6
1625739320000|2021-07-08 10:15:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|13
1625739330000|2021-07-08 10:15:30|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|2
1625739350000|2021-07-08 10:15:50|21.14|20.98|21.16|21|21.19|21.03|21.14|20.98|59
1625739360000|2021-07-08 10:16:00|21.15|20.99|21.16|21|21.16|21|21.14|20.98|29
1625739370000|2021-07-08 10:16:10|21.19|21.03|21.16|21|21.19|21.03|21.16|21|26
1625739380000|2021-07-08 10:16:20|21.18|21.02|21.16|21|21.19|21.03|21.16|21|0
1625739400000|2021-07-08 10:16:40|21.19|21.03|21.18|21.02|21.19|21.03|21.16|21|4
1625739410000|2021-07-08 10:16:50|21.16|21|21.16|21|21.18|21.02|21.16|21|2
1625739420000|2021-07-08 10:17:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|130
1625739430000|2021-07-08 10:17:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|27
1625739440000|2021-07-08 10:17:20|21.21|21.05|21.27|21.11|21.28|21.12|21.21|21.05|74
1625739450000|2021-07-08 10:17:30|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|20
1625739460000|2021-07-08 10:17:40|||||||||51
1625739470000|2021-07-08 10:17:50|||||||||3
1625739480000|2021-07-08 10:18:00|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|28
1625739490000|2021-07-08 10:18:10|21.26|21.1|21.26|21.1|21.26|21.1|21.23|21.07|22
1625739500000|2021-07-08 10:18:20|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|2
1625739510000|2021-07-08 10:18:30|21.26|21.1|21.24|21.08|21.26|21.1|21.23|21.07|2
1625739520000|2021-07-08 10:18:40|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|13
1625739530000|2021-07-08 10:18:50|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|14
1625739540000|2021-07-08 10:19:00|21.23|21.07|21.24|21.08|21.26|21.1|21.23|21.07|2
1625739550000|2021-07-08 10:19:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|21
1625739570000|2021-07-08 10:19:30|||||||||2
1625739580000|2021-07-08 10:19:40|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|18
1625739590000|2021-07-08 10:19:50|21.2|21.04|21.21|21.05|21.21|21.05|21.16|21|17
1625739600000|2021-07-08 10:20:00|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|5
1625739610000|2021-07-08 10:20:10|21.26|21.1|21.26|21.1|21.26|21.1|21.23|21.07|1
1625739620000|2021-07-08 10:20:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1625739630000|2021-07-08 10:20:30|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|28
1625739640000|2021-07-08 10:20:40|||||||||1
1625739650000|2021-07-08 10:20:50|||||||||8
1625739660000|2021-07-08 10:21:00|21.28|21.12|21.28|21.12|21.31|21.15|21.28|21.12|10
1625739670000|2021-07-08 10:21:10|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|9
1625739680000|2021-07-08 10:21:20|21.29|21.13|21.33|21.17|21.33|21.17|21.28|21.12|9
1625739690000|2021-07-08 10:21:30|||||||||19
1625739710000|2021-07-08 10:21:50|||||||||2
1625739720000|2021-07-08 10:22:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|56
1625739730000|2021-07-08 10:22:10|||||||||3
1625739740000|2021-07-08 10:22:20|21.28|21.12|21.31|21.15|21.33|21.17|21.28|21.12|6
1625739750000|2021-07-08 10:22:30|21.29|21.13|21.29|21.13|21.33|21.17|21.29|21.13|6
1625739760000|2021-07-08 10:22:40|21.31|21.15|21.29|21.13|21.33|21.17|21.29|21.13|1
1625739770000|2021-07-08 10:22:50|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|1
1625739780000|2021-07-08 10:23:00|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|16
1625739800000|2021-07-08 10:23:20|||||||||4
1625739820000|2021-07-08 10:23:40|||||||||1
1625739830000|2021-07-08 10:23:50|||||||||6
1625739840000|2021-07-08 10:24:00|||||||||1
1625739850000|2021-07-08 10:24:10|||||||||13
1625739860000|2021-07-08 10:24:20|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|4
1625739870000|2021-07-08 10:24:30|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|16
1625739890000|2021-07-08 10:24:50|||||||||1
1625739900000|2021-07-08 10:25:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|5
1625739910000|2021-07-08 10:25:10|21.22|21.06|21.21|21.05|21.23|21.07|21.21|21.05|7
1625739920000|2021-07-08 10:25:20|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|5
1625739960000|2021-07-08 10:26:00|||||||||4
1625739970000|2021-07-08 10:26:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1625739980000|2021-07-08 10:26:20|21.16|21|21.18|21.02|21.18|21.02|21.16|21|4
1625739990000|2021-07-08 10:26:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1625740010000|2021-07-08 10:26:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|38
1625740020000|2021-07-08 10:27:00|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|27
1625740030000|2021-07-08 10:27:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|5
1625740040000|2021-07-08 10:27:20|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|0
1625740050000|2021-07-08 10:27:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1625740060000|2021-07-08 10:27:40|||||||||2
1625740070000|2021-07-08 10:27:50|||||||||1
1625740080000|2021-07-08 10:28:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|6
1625740090000|2021-07-08 10:28:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|3
1625740110000|2021-07-08 10:28:30|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|21
1625740120000|2021-07-08 10:28:40|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|24
1625740130000|2021-07-08 10:28:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1625740140000|2021-07-08 10:29:00|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|2
1625740180000|2021-07-08 10:29:40|||||||||1
1625740200000|2021-07-08 10:30:00|21.26|21.1|21.28|21.12|21.29|21.13|21.26|21.1|11
1625740210000|2021-07-08 10:30:10|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|3
1625740220000|2021-07-08 10:30:20|||||||||1
1625740240000|2021-07-08 10:30:40|21.31|21.15|21.29|21.13|21.31|21.15|21.28|21.12|5
1625740250000|2021-07-08 10:30:50|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|0
1625740260000|2021-07-08 10:31:00|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|39
1625740270000|2021-07-08 10:31:10|||||||||2
1625740290000|2021-07-08 10:31:30|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|13
1625740300000|2021-07-08 10:31:40|21.19|21.03|21.18|21.02|21.23|21.07|21.18|21.02|30
1625740320000|2021-07-08 10:32:00|21.16|21|21.16|21|21.16|21|21.14|20.98|2
1625740330000|2021-07-08 10:32:10|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|4
1625740350000|2021-07-08 10:32:30|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|17
1625740370000|2021-07-08 10:32:50|21.24|21.08|21.26|21.1|21.26|21.1|21.23|21.07|11
1625740380000|2021-07-08 10:33:00|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|25
1625740390000|2021-07-08 10:33:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1625740400000|2021-07-08 10:33:20|||||||||5
1625740420000|2021-07-08 10:33:40|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|5
1625740430000|2021-07-08 10:33:50|||||||||6
1625740440000|2021-07-08 10:34:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|24
1625740450000|2021-07-08 10:34:10|21.18|21.02|21.16|21|21.18|21.02|21.16|21|18
1625740460000|2021-07-08 10:34:20|21.18|21.02|21.17|21.01|21.21|21.05|21.16|21|4
1625740470000|2021-07-08 10:34:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1625740480000|2021-07-08 10:34:40|||||||||2
1625740500000|2021-07-08 10:35:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|6
1625740530000|2021-07-08 10:35:30|||||||||3
1625740560000|2021-07-08 10:36:00|21.17|21.01|21.16|21|21.18|21.02|21.16|21|12
1625740570000|2021-07-08 10:36:10|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|2
1625740580000|2021-07-08 10:36:20|21.16|21|21.16|21|21.17|21.01|21.16|21|1
1625740590000|2021-07-08 10:36:30|21.18|21.02|21.19|21.03|21.21|21.05|21.18|21.02|2
1625740600000|2021-07-08 10:36:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1625740610000|2021-07-08 10:36:50|21.17|21.01|21.16|21|21.18|21.02|21.16|21|0
1625740620000|2021-07-08 10:37:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|0
1625740630000|2021-07-08 10:37:10|||||||||8
1625740650000|2021-07-08 10:37:30|||||||||1
1625740670000|2021-07-08 10:37:50|||||||||1
1625740690000|2021-07-08 10:38:10|||||||||33
1625740700000|2021-07-08 10:38:20|||||||||1
1625740710000|2021-07-08 10:38:30|||||||||2
1625740740000|2021-07-08 10:39:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1625740750000|2021-07-08 10:39:10|21.18|21.02|21.16|21|21.19|21.03|21.16|21|3
1625740760000|2021-07-08 10:39:20|21.17|21.01|21.16|21|21.17|21.01|21.16|21|3
1625740770000|2021-07-08 10:39:30|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|3
1625740780000|2021-07-08 10:39:40|21.19|21.03|21.16|21|21.19|21.03|21.16|21|1
1625740800000|2021-07-08 10:40:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|2
1625740810000|2021-07-08 10:40:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|48
1625740820000|2021-07-08 10:40:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|2
1625740830000|2021-07-08 10:40:30|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1625740840000|2021-07-08 10:40:40|21.28|21.12|21.27|21.11|21.28|21.12|21.26|21.1|12
1625740850000|2021-07-08 10:40:50|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|19
1625740900000|2021-07-08 10:41:40|21.26|21.1|21.24|21.08|21.26|21.1|21.23|21.07|6
1625740910000|2021-07-08 10:41:50|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1625740920000|2021-07-08 10:42:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1625740930000|2021-07-08 10:42:10|21.24|21.08|21.23|21.07|21.26|21.1|21.23|21.07|2
1625740950000|2021-07-08 10:42:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|62
1625740960000|2021-07-08 10:42:40|21.16|21|21.16|21|21.21|21.05|21.16|21|7
1625740970000|2021-07-08 10:42:50|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1625740980000|2021-07-08 10:43:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|1
1625740990000|2021-07-08 10:43:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|4
1625741020000|2021-07-08 10:43:40|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|6
1625741030000|2021-07-08 10:43:50|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|3
1625741040000|2021-07-08 10:44:00|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|2
1625741050000|2021-07-08 10:44:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|11
1625741060000|2021-07-08 10:44:20|||||||||3
1625741070000|2021-07-08 10:44:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1625741080000|2021-07-08 10:44:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1625741090000|2021-07-08 10:44:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|15
1625741100000|2021-07-08 10:45:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1625741120000|2021-07-08 10:45:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|2
1625741140000|2021-07-08 10:45:40|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|22
1625741150000|2021-07-08 10:45:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|8
1625741160000|2021-07-08 10:46:00|||||||||1
1625741180000|2021-07-08 10:46:20|||||||||5
1625741190000|2021-07-08 10:46:30|||||||||3
1625741200000|2021-07-08 10:46:40|21.19|21.03|21.16|21|21.21|21.05|21.16|21|3
1625741220000|2021-07-08 10:47:00|||||||||25
1625741240000|2021-07-08 10:47:20|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|3
1625741250000|2021-07-08 10:47:30|21.19|21.03|21.16|21|21.19|21.03|21.16|21|2
1625741270000|2021-07-08 10:47:50|||||||||1
1625741300000|2021-07-08 10:48:20|||||||||19
1625741380000|2021-07-08 10:49:40|||||||||5
1625741390000|2021-07-08 10:49:50|||||||||4
1625741410000|2021-07-08 10:50:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|9
1625741420000|2021-07-08 10:50:20|21.16|21|21.16|21|21.16|21|21.16|21|27
1625741430000|2021-07-08 10:50:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1625741440000|2021-07-08 10:50:40|21.19|21.03|21.21|21.05|21.21|21.05|21.18|21.02|0
1625741450000|2021-07-08 10:50:50|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1625741460000|2021-07-08 10:51:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|4
1625741480000|2021-07-08 10:51:20|21.19|21.03|21.18|21.02|21.19|21.03|21.16|21|14
1625741490000|2021-07-08 10:51:30|21.16|21|21.16|21|21.18|21.02|21.16|21|10
1625741500000|2021-07-08 10:51:40|21.13|20.97|21.16|21|21.16|21|21.13|20.97|6
1625741510000|2021-07-08 10:51:50|21.14|20.98|21.15|20.99|21.16|21|21.11|20.95|9
1625741520000|2021-07-08 10:52:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|5
1625741530000|2021-07-08 10:52:10|||||||||39
1625741540000|2021-07-08 10:52:20|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|161
1625741550000|2021-07-08 10:52:30|||||||||1
1625741560000|2021-07-08 10:52:40|||||||||5
1625741570000|2021-07-08 10:52:50|||||||||10
1625741590000|2021-07-08 10:53:10|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|13
1625741600000|2021-07-08 10:53:20|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|3
1625741620000|2021-07-08 10:53:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|26
1625741640000|2021-07-08 10:54:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|1
1625741650000|2021-07-08 10:54:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|13
1625741660000|2021-07-08 10:54:20|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|17
1625741670000|2021-07-08 10:54:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|10
1625741680000|2021-07-08 10:54:40|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|3
1625741690000|2021-07-08 10:54:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|0
1625741710000|2021-07-08 10:55:10|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|3
1625741720000|2021-07-08 10:55:20|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|2
1625741730000|2021-07-08 10:55:30|21.16|21|21.16|21|21.16|21|21.16|21|13
1625741750000|2021-07-08 10:55:50|||||||||1
1625741760000|2021-07-08 10:56:00|||||||||2
1625741770000|2021-07-08 10:56:10|||||||||2
1625741780000|2021-07-08 10:56:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|30
1625741790000|2021-07-08 10:56:30|||||||||1
1625741800000|2021-07-08 10:56:40|||||||||3
1625741820000|2021-07-08 10:57:00|||||||||2
1625741840000|2021-07-08 10:57:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|45
1625741850000|2021-07-08 10:57:30|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|0
1625741860000|2021-07-08 10:57:40|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|34
1625741880000|2021-07-08 10:58:00|||||||||1
1625741890000|2021-07-08 10:58:10|||||||||11
1625741900000|2021-07-08 10:58:20|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|10
1625741910000|2021-07-08 10:58:30|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|6
1625741920000|2021-07-08 10:58:40|||||||||1
1625741940000|2021-07-08 10:59:00|21.03|20.87|21.03|20.87|21.03|20.87|20.99|20.83|2
1625741950000|2021-07-08 10:59:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1625741960000|2021-07-08 10:59:20|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|2
1625741990000|2021-07-08 10:59:50|21.03|20.87|20.99|20.83|21.03|20.87|20.98|20.82|4
1625742000000|2021-07-08 11:00:00|20.98|20.82|20.98|20.82|20.98|20.82|20.94|20.78|7
1625742010000|2021-07-08 11:00:10|20.94|20.78|20.94|20.78|20.98|20.82|20.93|20.77|17
1625742020000|2021-07-08 11:00:20|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|2
1625742030000|2021-07-08 11:00:30|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|2
1625742050000|2021-07-08 11:00:50|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|2
1625742060000|2021-07-08 11:01:00|||||||||2
1625742070000|2021-07-08 11:01:10|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|18
1625742080000|2021-07-08 11:01:20|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|13
1625742100000|2021-07-08 11:01:40|||||||||3
1625742110000|2021-07-08 11:01:50|||||||||5
1625742120000|2021-07-08 11:02:00|||||||||5
1625742130000|2021-07-08 11:02:10|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|64
1625742140000|2021-07-08 11:02:20|||||||||1
1625742160000|2021-07-08 11:02:40|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|7
1625742170000|2021-07-08 11:02:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|16
1625742180000|2021-07-08 11:03:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|27
1625742190000|2021-07-08 11:03:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|17
1625742210000|2021-07-08 11:03:30|||||||||2
1625742230000|2021-07-08 11:03:50|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|5
1625742240000|2021-07-08 11:04:00|||||||||1
1625742260000|2021-07-08 11:04:20|||||||||1
1625742270000|2021-07-08 11:04:30|||||||||17
1625742280000|2021-07-08 11:04:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|62
1625742290000|2021-07-08 11:04:50|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|9
1625742300000|2021-07-08 11:05:00|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|19
1625742310000|2021-07-08 11:05:10|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|39
1625742330000|2021-07-08 11:05:30|||||||||1
1625742360000|2021-07-08 11:06:00|20.99|20.83|21.03|20.87|21.04|20.88|20.99|20.83|29
1625742370000|2021-07-08 11:06:10|21.04|20.88|21.03|20.87|21.04|20.88|20.99|20.83|59
1625742380000|2021-07-08 11:06:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1625742420000|2021-07-08 11:07:00|21.03|20.87|21|20.84|21.03|20.87|20.99|20.83|8
1625742430000|2021-07-08 11:07:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1625742450000|2021-07-08 11:07:30|||||||||4
1625742460000|2021-07-08 11:07:40|||||||||7
1625742470000|2021-07-08 11:07:50|||||||||2
1625742480000|2021-07-08 11:08:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1625742490000|2021-07-08 11:08:10|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|3
1625742500000|2021-07-08 11:08:20|21.01|20.85|21.04|20.88|21.04|20.88|20.99|20.83|0
1625742520000|2021-07-08 11:08:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1625742540000|2021-07-08 11:09:00|21.01|20.85|21.05|20.89|21.05|20.89|21|20.84|5
1625742590000|2021-07-08 11:09:50|21|20.84|21.05|20.89|21.05|20.89|21|20.84|1
1625742600000|2021-07-08 11:10:00|||||||||1
1625742610000|2021-07-08 11:10:10|||||||||2
1625742620000|2021-07-08 11:10:20|21|20.84|21|20.84|21|20.84|21|20.84|7
1625742630000|2021-07-08 11:10:30|21.03|20.87|21|20.84|21.05|20.89|21|20.84|4
1625742640000|2021-07-08 11:10:40|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|11
1625742650000|2021-07-08 11:10:50|21|20.84|21.05|20.89|21.05|20.89|21|20.84|0
1625742660000|2021-07-08 11:11:00|||||||||2
1625742690000|2021-07-08 11:11:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|29
1625742700000|2021-07-08 11:11:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|3
1625742720000|2021-07-08 11:12:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|9
1625742730000|2021-07-08 11:12:10|21.05|20.89|21.03|20.87|21.05|20.89|21.01|20.85|0
1625742740000|2021-07-08 11:12:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1625742760000|2021-07-08 11:12:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|11
1625742790000|2021-07-08 11:13:10|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|33
1625742800000|2021-07-08 11:13:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|24
1625742810000|2021-07-08 11:13:30|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|18
1625742820000|2021-07-08 11:13:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1625742830000|2021-07-08 11:13:50|21.1|20.94|21.11|20.95|21.11|20.95|21.08|20.92|55
1625742840000|2021-07-08 11:14:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|9
1625742850000|2021-07-08 11:14:10|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|24
1625742860000|2021-07-08 11:14:20|||||||||5
1625742870000|2021-07-08 11:14:30|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|4
1625742880000|2021-07-08 11:14:40|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|6
1625742890000|2021-07-08 11:14:50|21|20.84|21|20.84|21|20.84|21|20.84|74
1625742900000|2021-07-08 11:15:00|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|12
1625742910000|2021-07-08 11:15:10|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|33
1625742920000|2021-07-08 11:15:20|20.96|20.8|20.98|20.82|21|20.84|20.96|20.8|6
1625742930000|2021-07-08 11:15:30|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1625742950000|2021-07-08 11:15:50|||||||||1
1625742960000|2021-07-08 11:16:00|20.96|20.8|21|20.84|21|20.84|20.96|20.8|9
1625742970000|2021-07-08 11:16:10|||||||||1
1625742980000|2021-07-08 11:16:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1625742990000|2021-07-08 11:16:30|21|20.84|21|20.84|21|20.84|21|20.84|6
1625743000000|2021-07-08 11:16:40|||||||||1
1625743020000|2021-07-08 11:17:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|19
1625743030000|2021-07-08 11:17:10|21|20.84|21|20.84|21|20.84|21|20.84|2
1625743040000|2021-07-08 11:17:20|20.98|20.82|20.96|20.8|20.98|20.82|20.95|20.79|5
1625743050000|2021-07-08 11:17:30|20.98|20.82|21|20.84|21|20.84|20.96|20.8|1
1625743070000|2021-07-08 11:17:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|5
1625743080000|2021-07-08 11:18:00|20.96|20.8|20.95|20.79|21|20.84|20.95|20.79|2
1625743090000|2021-07-08 11:18:10|20.96|20.8|20.95|20.79|21|20.84|20.95|20.79|2
1625743130000|2021-07-08 11:18:50|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|22
1625743140000|2021-07-08 11:19:00|||||||||12
1625743150000|2021-07-08 11:19:10|||||||||7
1625743160000|2021-07-08 11:19:20|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|1
1625743170000|2021-07-08 11:19:30|||||||||1
1625743180000|2021-07-08 11:19:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|15
1625743200000|2021-07-08 11:20:00|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|4
1625743210000|2021-07-08 11:20:10|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|1
1625743220000|2021-07-08 11:20:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|0
1625743230000|2021-07-08 11:20:30|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|0
1625743240000|2021-07-08 11:20:40|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|0
1625743250000|2021-07-08 11:20:50|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|2
1625743260000|2021-07-08 11:21:00|20.96|20.8|20.95|20.79|20.98|20.82|20.95|20.79|0
1625743270000|2021-07-08 11:21:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|6
1625743300000|2021-07-08 11:21:40|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|0
1625743310000|2021-07-08 11:21:50|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1625743320000|2021-07-08 11:22:00|20.91|20.75|20.91|20.75|20.93|20.77|20.9|20.74|0
1625743330000|2021-07-08 11:22:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1625743340000|2021-07-08 11:22:20|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|2
1625743350000|2021-07-08 11:22:30|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|11
1625743370000|2021-07-08 11:22:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1625743380000|2021-07-08 11:23:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|3
1625743390000|2021-07-08 11:23:10|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1625743400000|2021-07-08 11:23:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|1
1625743420000|2021-07-08 11:23:40|||||||||1
1625743440000|2021-07-08 11:24:00|||||||||4
1625743450000|2021-07-08 11:24:10|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|12
1625743460000|2021-07-08 11:24:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|4
1625743480000|2021-07-08 11:24:40|||||||||5
1625743510000|2021-07-08 11:25:10|20.9|20.74|20.88|20.72|20.91|20.75|20.88|20.72|33
1625743520000|2021-07-08 11:25:20|||||||||2
1625743530000|2021-07-08 11:25:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|31
1625743560000|2021-07-08 11:26:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|66
1625743570000|2021-07-08 11:26:10|||||||||3
1625743580000|2021-07-08 11:26:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1625743590000|2021-07-08 11:26:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|18
1625743600000|2021-07-08 11:26:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1625743610000|2021-07-08 11:26:50|||||||||9
1625743620000|2021-07-08 11:27:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1625743640000|2021-07-08 11:27:20|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|2
1625743650000|2021-07-08 11:27:30|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|1
1625743660000|2021-07-08 11:27:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1625743700000|2021-07-08 11:28:20|20.9|20.74|20.91|20.75|20.91|20.75|20.88|20.72|7
1625743710000|2021-07-08 11:28:30|20.93|20.77|20.91|20.75|20.93|20.77|20.88|20.72|1
1625743720000|2021-07-08 11:28:40|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|4
1625743730000|2021-07-08 11:28:50|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|4
1625743750000|2021-07-08 11:29:10|||||||||2
1625743770000|2021-07-08 11:29:30|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|56
1625743780000|2021-07-08 11:29:40|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|1
1625743790000|2021-07-08 11:29:50|20.85|20.69|20.83|20.67|20.86|20.7|20.83|20.67|1
1625743800000|2021-07-08 11:30:00|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|10
1625743810000|2021-07-08 11:30:10|||||||||22
1625743820000|2021-07-08 11:30:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|19
1625743830000|2021-07-08 11:30:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|3
1625743850000|2021-07-08 11:30:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1625743860000|2021-07-08 11:31:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|2
1625743870000|2021-07-08 11:31:10|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|0
1625743880000|2021-07-08 11:31:20|||||||||8
1625743890000|2021-07-08 11:31:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|5
1625743910000|2021-07-08 11:31:50|||||||||1
1625743930000|2021-07-08 11:32:10|21|20.84|20.98|20.82|21|20.84|20.96|20.8|11
1625743940000|2021-07-08 11:32:20|21|20.84|21|20.84|21|20.84|21|20.84|2
1625743970000|2021-07-08 11:32:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|29
1625743980000|2021-07-08 11:33:00|21|20.84|21|20.84|21|20.84|21|20.84|3
1625744000000|2021-07-08 11:33:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1625744010000|2021-07-08 11:33:30|21|20.84|21|20.84|21.01|20.85|21|20.84|32
1625744020000|2021-07-08 11:33:40|||||||||1
1625744030000|2021-07-08 11:33:50|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|8
1625744050000|2021-07-08 11:34:10|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|3
1625744080000|2021-07-08 11:34:40|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|0
1625744090000|2021-07-08 11:34:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1625744100000|2021-07-08 11:35:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1625744110000|2021-07-08 11:35:10|20.98|20.82|21|20.84|21|20.84|20.98|20.82|8
1625744140000|2021-07-08 11:35:40|20.96|20.8|20.98|20.82|20.98|20.82|20.95|20.79|7
1625744150000|2021-07-08 11:35:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1625744160000|2021-07-08 11:36:00|20.96|20.8|21|20.84|21|20.84|20.96|20.8|1
1625744170000|2021-07-08 11:36:10|||||||||1
1625744200000|2021-07-08 11:36:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1625744210000|2021-07-08 11:36:50|20.95|20.79|20.98|20.82|21|20.84|20.95|20.79|2
1625744220000|2021-07-08 11:37:00|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|0
1625744230000|2021-07-08 11:37:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1625744250000|2021-07-08 11:37:30|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|2
1625744260000|2021-07-08 11:37:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1625744270000|2021-07-08 11:37:50|20.95|20.79|21|20.84|21|20.84|20.95|20.79|10
1625744320000|2021-07-08 11:38:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|16
1625744340000|2021-07-08 11:39:00|||||||||1
1625744350000|2021-07-08 11:39:10|21|20.84|21.01|20.85|21.01|20.85|21|20.84|7
1625744360000|2021-07-08 11:39:20|21|20.84|21|20.84|21|20.84|21|20.84|2
1625744370000|2021-07-08 11:39:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1625744380000|2021-07-08 11:39:40|21|20.84|21|20.84|21|20.84|21|20.84|1
1625744410000|2021-07-08 11:40:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|12
1625744420000|2021-07-08 11:40:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|1
1625744430000|2021-07-08 11:40:30|21|20.84|21.01|20.85|21.01|20.85|21|20.84|2
1625744440000|2021-07-08 11:40:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|106
1625744450000|2021-07-08 11:40:50|||||||||4
1625744480000|2021-07-08 11:41:20|||||||||3
1625744490000|2021-07-08 11:41:30|||||||||3
1625744500000|2021-07-08 11:41:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|13
1625744520000|2021-07-08 11:42:00|||||||||2
1625744530000|2021-07-08 11:42:10|||||||||4
1625744540000|2021-07-08 11:42:20|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|11
1625744550000|2021-07-08 11:42:30|||||||||1
1625744610000|2021-07-08 11:43:30|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|21
1625744620000|2021-07-08 11:43:40|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|0
1625744630000|2021-07-08 11:43:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1625744640000|2021-07-08 11:44:00|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|5
1625744650000|2021-07-08 11:44:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1625744660000|2021-07-08 11:44:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|12
1625744680000|2021-07-08 11:44:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1625744690000|2021-07-08 11:44:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1625744700000|2021-07-08 11:45:00|21|20.84|21|20.84|21|20.84|21|20.84|6
1625744730000|2021-07-08 11:45:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|11
1625744740000|2021-07-08 11:45:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1625744750000|2021-07-08 11:45:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1625744760000|2021-07-08 11:46:00|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|6
1625744770000|2021-07-08 11:46:10|||||||||3
1625744780000|2021-07-08 11:46:20|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1625744790000|2021-07-08 11:46:30|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|13
1625744800000|2021-07-08 11:46:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|32
1625744810000|2021-07-08 11:46:50|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|26
1625744870000|2021-07-08 11:47:50|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|5
1625744880000|2021-07-08 11:48:00|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|9
1625744900000|2021-07-08 11:48:20|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|2
1625744910000|2021-07-08 11:48:30|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|6
1625744940000|2021-07-08 11:49:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1625744970000|2021-07-08 11:49:30|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|8
1625744980000|2021-07-08 11:49:40|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|3
1625745000000|2021-07-08 11:50:00|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|61
1625745010000|2021-07-08 11:50:10|21.08|20.92|21.07|20.91|21.08|20.92|21.06|20.9|25
1625745020000|2021-07-08 11:50:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1625745040000|2021-07-08 11:50:40|||||||||1
1625745070000|2021-07-08 11:51:10|21.07|20.91|21.11|20.95|21.11|20.95|21.07|20.91|0
1625745080000|2021-07-08 11:51:20|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|1
1625745090000|2021-07-08 11:51:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|15
1625745100000|2021-07-08 11:51:40|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|3
1625745110000|2021-07-08 11:51:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1625745120000|2021-07-08 11:52:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|1
1625745130000|2021-07-08 11:52:10|21.1|20.94|21.11|20.95|21.11|20.95|21.08|20.92|3
1625745140000|2021-07-08 11:52:20|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|1
1625745160000|2021-07-08 11:52:40|21.1|20.94|21.08|20.92|21.1|20.94|21.06|20.9|10
1625745170000|2021-07-08 11:52:50|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|1
1625745180000|2021-07-08 11:53:00|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|8
1625745190000|2021-07-08 11:53:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|1
1625745200000|2021-07-08 11:53:20|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1625745210000|2021-07-08 11:53:30|||||||||2
1625745230000|2021-07-08 11:53:50|||||||||1
1625745260000|2021-07-08 11:54:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1625745270000|2021-07-08 11:54:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1625745280000|2021-07-08 11:54:40|||||||||13
1625745300000|2021-07-08 11:55:00|||||||||1
1625745320000|2021-07-08 11:55:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1625745340000|2021-07-08 11:55:40|||||||||1
1625745360000|2021-07-08 11:56:00|||||||||3
1625745390000|2021-07-08 11:56:30|21.12|20.96|21.11|20.95|21.13|20.97|21.11|20.95|15
1625745400000|2021-07-08 11:56:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1625745410000|2021-07-08 11:56:50|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|0
1625745420000|2021-07-08 11:57:00|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|1
1625745430000|2021-07-08 11:57:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1625745440000|2021-07-08 11:57:20|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1625745460000|2021-07-08 11:57:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1625745470000|2021-07-08 11:57:50|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|0
1625745480000|2021-07-08 11:58:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1625745490000|2021-07-08 11:58:10|||||||||1
1625745500000|2021-07-08 11:58:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1625745510000|2021-07-08 11:58:30|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|0
1625745530000|2021-07-08 11:58:50|||||||||5
1625745540000|2021-07-08 11:59:00|||||||||1
1625745550000|2021-07-08 11:59:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1625745570000|2021-07-08 11:59:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1625745580000|2021-07-08 11:59:40|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|2
1625745600000|2021-07-08 12:00:00|||||||||3
1625745610000|2021-07-08 12:00:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|1
1625745620000|2021-07-08 12:00:20|||||||||38
1625745630000|2021-07-08 12:00:30|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|9
1625745640000|2021-07-08 12:00:40|||||||||7
1625745660000|2021-07-08 12:01:00|21.15|20.99|21.16|21|21.16|21|21.13|20.97|14
1625745670000|2021-07-08 12:01:10|21.15|20.99|21.16|21|21.16|21|21.15|20.99|9
1625745680000|2021-07-08 12:01:20|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|0
1625745690000|2021-07-08 12:01:30|||||||||4
1625745720000|2021-07-08 12:02:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|9
1625745730000|2021-07-08 12:02:10|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|45
1625745770000|2021-07-08 12:02:50|||||||||1
1625745780000|2021-07-08 12:03:00|||||||||19
1625745790000|2021-07-08 12:03:10|21.18|21.02|21.16|21|21.18|21.02|21.16|21|43
1625745800000|2021-07-08 12:03:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1625745840000|2021-07-08 12:04:00|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|17
1625745850000|2021-07-08 12:04:10|||||||||21
1625745860000|2021-07-08 12:04:20|||||||||8
1625745900000|2021-07-08 12:05:00|||||||||9
1625745950000|2021-07-08 12:05:50|||||||||7
1625745960000|2021-07-08 12:06:00|||||||||5
1625746000000|2021-07-08 12:06:40|||||||||1
1625746020000|2021-07-08 12:07:00|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|45
1625746080000|2021-07-08 12:08:00|||||||||1
1625746100000|2021-07-08 12:08:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|6
1625746110000|2021-07-08 12:08:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|7
1625746120000|2021-07-08 12:08:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|16
1625746130000|2021-07-08 12:08:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|4
1625746140000|2021-07-08 12:09:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|5
1625746150000|2021-07-08 12:09:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1625746160000|2021-07-08 12:09:20|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1625746180000|2021-07-08 12:09:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|71
1625746190000|2021-07-08 12:09:50|||||||||1
1625746200000|2021-07-08 12:10:00|||||||||1
1625746220000|2021-07-08 12:10:20|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|13
1625746230000|2021-07-08 12:10:30|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|1
1625746240000|2021-07-08 12:10:40|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|0
1625746250000|2021-07-08 12:10:50|||||||||7
1625746260000|2021-07-08 12:11:00|21.25|21.09|21.27|21.11|21.3|21.14|21.25|21.09|10
1625746270000|2021-07-08 12:11:10|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|0
1625746280000|2021-07-08 12:11:20|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|54
1625746300000|2021-07-08 12:11:40|||||||||5
1625746320000|2021-07-08 12:12:00|||||||||1
1625746330000|2021-07-08 12:12:10|||||||||5
1625746340000|2021-07-08 12:12:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|35
1625746350000|2021-07-08 12:12:30|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|3
1625746360000|2021-07-08 12:12:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1625746380000|2021-07-08 12:13:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1625746400000|2021-07-08 12:13:20|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|2
1625746410000|2021-07-08 12:13:30|21.16|21|21.16|21|21.18|21.02|21.13|20.97|86
1625746420000|2021-07-08 12:13:40|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|4
1625746430000|2021-07-08 12:13:50|21.16|21|21.13|20.97|21.18|21.02|21.13|20.97|0
1625746440000|2021-07-08 12:14:00|21.16|21|21.18|21.02|21.18|21.02|21.16|21|2
1625746450000|2021-07-08 12:14:10|21.16|21|21.18|21.02|21.18|21.02|21.15|20.99|9
1625746460000|2021-07-08 12:14:20|||||||||3
1625746470000|2021-07-08 12:14:30|21.16|21|21.18|21.02|21.18|21.02|21.16|21|1
1625746490000|2021-07-08 12:14:50|||||||||1
1625746500000|2021-07-08 12:15:00|21.16|21|21.2|21.04|21.2|21.04|21.16|21|66
1625746510000|2021-07-08 12:15:10|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|21
1625746530000|2021-07-08 12:15:30|21.17|21.01|21.18|21.02|21.18|21.02|21.16|21|13
1625746540000|2021-07-08 12:15:40|||||||||2
1625746550000|2021-07-08 12:15:50|21.16|21|21.16|21|21.16|21|21.16|21|48
1625746560000|2021-07-08 12:16:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|3
1625746570000|2021-07-08 12:16:10|||||||||5
1625746580000|2021-07-08 12:16:20|21.13|20.97|21.17|21.01|21.18|21.02|21.13|20.97|4
1625746590000|2021-07-08 12:16:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1625746600000|2021-07-08 12:16:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|3
1625746620000|2021-07-08 12:17:00|||||||||1
1625746630000|2021-07-08 12:17:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|21
1625746650000|2021-07-08 12:17:30|||||||||22
1625746660000|2021-07-08 12:17:40|21.06|20.9|21.06|20.9|21.06|20.9|21.03|20.87|4
1625746670000|2021-07-08 12:17:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|14
1625746680000|2021-07-08 12:18:00|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|3
1625746710000|2021-07-08 12:18:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1625746720000|2021-07-08 12:18:40|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|2
1625746740000|2021-07-08 12:19:00|21.05|20.89|21.03|20.87|21.05|20.89|21.01|20.85|2
1625746750000|2021-07-08 12:19:10|21.02|20.86|21.01|20.85|21.03|20.87|21.01|20.85|1
1625746760000|2021-07-08 12:19:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1625746770000|2021-07-08 12:19:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1625746780000|2021-07-08 12:19:40|20.98|20.82|20.98|20.82|21.01|20.85|20.98|20.82|3
1625746790000|2021-07-08 12:19:50|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|1
1625746800000|2021-07-08 12:20:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|16
1625746810000|2021-07-08 12:20:10|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|3
1625746820000|2021-07-08 12:20:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|4
1625746830000|2021-07-08 12:20:30|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|5
1625746850000|2021-07-08 12:20:50|21|20.84|20.98|20.82|21.01|20.85|20.98|20.82|0
1625746860000|2021-07-08 12:21:00|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|2
1625746870000|2021-07-08 12:21:10|21|20.84|20.98|20.82|21|20.84|20.98|20.82|1
1625746880000|2021-07-08 12:21:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1625746890000|2021-07-08 12:21:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1625746900000|2021-07-08 12:21:40|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|0
1625746920000|2021-07-08 12:22:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|3
1625746930000|2021-07-08 12:22:10|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|4
1625746990000|2021-07-08 12:23:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1625747000000|2021-07-08 12:23:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|13
1625747010000|2021-07-08 12:23:30|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|2
1625747030000|2021-07-08 12:23:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|2
1625747040000|2021-07-08 12:24:00|||||||||3
1625747050000|2021-07-08 12:24:10|20.98|20.82|20.98|20.82|21|20.84|20.96|20.8|19
1625747060000|2021-07-08 12:24:20|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|8
1625747070000|2021-07-08 12:24:30|||||||||1
1625747100000|2021-07-08 12:25:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|9
1625747110000|2021-07-08 12:25:10|21|20.84|20.98|20.82|21|20.84|20.98|20.82|3
1625747120000|2021-07-08 12:25:20|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|1
1625747150000|2021-07-08 12:25:50|||||||||2
1625747160000|2021-07-08 12:26:00|||||||||1
1625747170000|2021-07-08 12:26:10|||||||||5
1625747200000|2021-07-08 12:26:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|3
1625747210000|2021-07-08 12:26:50|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|1
1625747220000|2021-07-08 12:27:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|5
1625747230000|2021-07-08 12:27:10|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|3
1625747250000|2021-07-08 12:27:30|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|6
1625747270000|2021-07-08 12:27:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1625747280000|2021-07-08 12:28:00|20.93|20.77|20.91|20.75|20.95|20.79|20.91|20.75|0
1625747290000|2021-07-08 12:28:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1625747300000|2021-07-08 12:28:20|||||||||1
1625747330000|2021-07-08 12:28:50|||||||||2
1625747340000|2021-07-08 12:29:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|16
1625747360000|2021-07-08 12:29:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1625747380000|2021-07-08 12:29:40|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|10
1625747390000|2021-07-08 12:29:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1625747400000|2021-07-08 12:30:00|20.95|20.79|20.96|20.8|20.97|20.81|20.95|20.79|28
1625747410000|2021-07-08 12:30:10|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|8
1625747420000|2021-07-08 12:30:20|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|3
1625747430000|2021-07-08 12:30:30|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|5
1625747440000|2021-07-08 12:30:40|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|3
1625747450000|2021-07-08 12:30:50|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|0
1625747510000|2021-07-08 12:31:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|8
1625747520000|2021-07-08 12:32:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1625747530000|2021-07-08 12:32:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|8
1625747540000|2021-07-08 12:32:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1625747550000|2021-07-08 12:32:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1625747560000|2021-07-08 12:32:40|||||||||2
1625747570000|2021-07-08 12:32:50|20.93|20.77|20.96|20.8|20.96|20.8|20.91|20.75|7
1625747580000|2021-07-08 12:33:00|||||||||4
1625747590000|2021-07-08 12:33:10|||||||||6
1625747600000|2021-07-08 12:33:20|21|20.84|21|20.84|21.01|20.85|21|20.84|8
1625747610000|2021-07-08 12:33:30|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|18
1625747620000|2021-07-08 12:33:40|20.99|20.83|21|20.84|21.01|20.85|20.96|20.8|5
1625747630000|2021-07-08 12:33:50|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|3
1625747640000|2021-07-08 12:34:00|21.03|20.87|21.02|20.86|21.03|20.87|21.01|20.85|12
1625747650000|2021-07-08 12:34:10|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|2
1625747660000|2021-07-08 12:34:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|8
1625747670000|2021-07-08 12:34:30|21.06|20.9|21.06|20.9|21.08|20.92|21.05|20.89|13
1625747680000|2021-07-08 12:34:40|21.07|20.91|21.08|20.92|21.08|20.92|21.05|20.89|10
1625747690000|2021-07-08 12:34:50|21.11|20.95|21.13|20.97|21.13|20.97|21.1|20.94|43
1625747700000|2021-07-08 12:35:00|||||||||7
1625747710000|2021-07-08 12:35:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1625747730000|2021-07-08 12:35:30|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|0
1625747740000|2021-07-08 12:35:40|21.11|20.95|21.1|20.94|21.13|20.97|21.08|20.92|53
1625747750000|2021-07-08 12:35:50|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1625747760000|2021-07-08 12:36:00|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|21
1625747770000|2021-07-08 12:36:10|21.1|20.94|21.1|20.94|21.13|20.97|21.08|20.92|16
1625747780000|2021-07-08 12:36:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1625747790000|2021-07-08 12:36:30|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|0
1625747820000|2021-07-08 12:37:00|||||||||4
1625747830000|2021-07-08 12:37:10|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|2
1625747840000|2021-07-08 12:37:20|||||||||1
1625747850000|2021-07-08 12:37:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|28
1625747860000|2021-07-08 12:37:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|14
1625747870000|2021-07-08 12:37:50|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|4
1625747880000|2021-07-08 12:38:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|7
1625747890000|2021-07-08 12:38:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1625747910000|2021-07-08 12:38:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1625747930000|2021-07-08 12:38:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|12
1625747940000|2021-07-08 12:39:00|21.02|20.86|21.02|20.86|21.03|20.87|21.01|20.85|0
1625747950000|2021-07-08 12:39:10|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|1
1625747960000|2021-07-08 12:39:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|1
1625747970000|2021-07-08 12:39:30|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1625747980000|2021-07-08 12:39:40|21.05|20.89|21.03|20.87|21.06|20.9|21.01|20.85|8
1625747990000|2021-07-08 12:39:50|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1625748000000|2021-07-08 12:40:00|21.02|20.86|21.07|20.91|21.08|20.92|21.02|20.86|12
1625748010000|2021-07-08 12:40:10|21.06|20.9|21.05|20.89|21.06|20.9|21.03|20.87|0
1625748020000|2021-07-08 12:40:20|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1625748030000|2021-07-08 12:40:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1625748050000|2021-07-08 12:40:50|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|4
1625748060000|2021-07-08 12:41:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1625748070000|2021-07-08 12:41:10|||||||||8
1625748090000|2021-07-08 12:41:30|||||||||4
1625748110000|2021-07-08 12:41:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|4
1625748120000|2021-07-08 12:42:00|21.05|20.89|21.03|20.87|21.06|20.9|21.03|20.87|7
1625748130000|2021-07-08 12:42:10|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|31
1625748140000|2021-07-08 12:42:20|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|2
1625748150000|2021-07-08 12:42:30|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|1
1625748160000|2021-07-08 12:42:40|21.05|20.89|21.06|20.9|21.06|20.9|21.03|20.87|0
1625748170000|2021-07-08 12:42:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1625748180000|2021-07-08 12:43:00|||||||||18
1625748200000|2021-07-08 12:43:20|||||||||2
1625748210000|2021-07-08 12:43:30|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|10
1625748220000|2021-07-08 12:43:40|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1625748240000|2021-07-08 12:44:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1625748250000|2021-07-08 12:44:10|21.02|20.86|21.01|20.85|21.03|20.87|21.01|20.85|1
1625748260000|2021-07-08 12:44:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|4
1625748280000|2021-07-08 12:44:40|||||||||3
1625748290000|2021-07-08 12:44:50|||||||||1
1625748300000|2021-07-08 12:45:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1625748310000|2021-07-08 12:45:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1625748320000|2021-07-08 12:45:20|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|0
1625748330000|2021-07-08 12:45:30|21.05|20.89|21.02|20.86|21.05|20.89|21.01|20.85|2
1625748340000|2021-07-08 12:45:40|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|0
1625748350000|2021-07-08 12:45:50|||||||||1
1625748360000|2021-07-08 12:46:00|||||||||21
1625748370000|2021-07-08 12:46:10|21|20.84|21.01|20.85|21.01|20.85|21|20.84|52
1625748380000|2021-07-08 12:46:20|21|20.84|20.96|20.8|21|20.84|20.96|20.8|0
1625748390000|2021-07-08 12:46:30|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|2
1625748400000|2021-07-08 12:46:40|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|1
1625748410000|2021-07-08 12:46:50|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|10
1625748420000|2021-07-08 12:47:00|21|20.84|20.98|20.82|21.01|20.85|20.96|20.8|11
1625748430000|2021-07-08 12:47:10|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|1
1625748440000|2021-07-08 12:47:20|||||||||10
1625748450000|2021-07-08 12:47:30|20.95|20.79|20.95|20.79|20.95|20.79|20.91|20.75|25
1625748460000|2021-07-08 12:47:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1625748500000|2021-07-08 12:48:20|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|13
1625748510000|2021-07-08 12:48:30|20.93|20.77|20.95|20.79|20.95|20.79|20.91|20.75|0
1625748520000|2021-07-08 12:48:40|||||||||2
1625748530000|2021-07-08 12:48:50|||||||||2
1625748540000|2021-07-08 12:49:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1625748550000|2021-07-08 12:49:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|3
1625748560000|2021-07-08 12:49:20|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|0
1625748570000|2021-07-08 12:49:30|20.91|20.75|20.91|20.75|20.95|20.79|20.91|20.75|0
1625748580000|2021-07-08 12:49:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1625748590000|2021-07-08 12:49:50|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|13
1625748600000|2021-07-08 12:50:00|20.93|20.77|20.95|20.79|20.95|20.79|20.91|20.75|1
1625748610000|2021-07-08 12:50:10|20.91|20.75|20.93|20.77|20.95|20.79|20.91|20.75|3
1625748620000|2021-07-08 12:50:20|20.95|20.79|20.91|20.75|20.96|20.8|20.91|20.75|7
1625748630000|2021-07-08 12:50:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1625748640000|2021-07-08 12:50:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1625748650000|2021-07-08 12:50:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1625748660000|2021-07-08 12:51:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|7
1625748670000|2021-07-08 12:51:10|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|9
1625748680000|2021-07-08 12:51:20|||||||||1
1625748700000|2021-07-08 12:51:40|||||||||1
1625748740000|2021-07-08 12:52:20|||||||||1
1625748760000|2021-07-08 12:52:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1625748780000|2021-07-08 12:53:00|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|3
1625748790000|2021-07-08 12:53:10|20.95|20.79|20.93|20.77|20.95|20.79|20.91|20.75|0
1625748800000|2021-07-08 12:53:20|20.94|20.78|20.96|20.8|20.96|20.8|20.93|20.77|3
1625748820000|2021-07-08 12:53:40|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|2
1625748840000|2021-07-08 12:54:00|||||||||1
1625748860000|2021-07-08 12:54:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1625748870000|2021-07-08 12:54:30|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|9
1625748890000|2021-07-08 12:54:50|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|1
1625748900000|2021-07-08 12:55:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|1
1625748910000|2021-07-08 12:55:10|||||||||6
1625748920000|2021-07-08 12:55:20|||||||||2
1625748930000|2021-07-08 12:55:30|||||||||6
1625748940000|2021-07-08 12:55:40|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|0
1625748950000|2021-07-08 12:55:50|||||||||2
1625748960000|2021-07-08 12:56:00|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|12
1625748990000|2021-07-08 12:56:30|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1625749010000|2021-07-08 12:56:50|||||||||10
1625749030000|2021-07-08 12:57:10|||||||||2
1625749040000|2021-07-08 12:57:20|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|8
1625749060000|2021-07-08 12:57:40|||||||||2
1625749070000|2021-07-08 12:57:50|||||||||13
1625749090000|2021-07-08 12:58:10|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|3
1625749100000|2021-07-08 12:58:20|||||||||1
1625749140000|2021-07-08 12:59:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|35
1625749150000|2021-07-08 12:59:10|||||||||8
1625749160000|2021-07-08 12:59:20|||||||||4
1625749170000|2021-07-08 12:59:30|||||||||10
1625749180000|2021-07-08 12:59:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|13
1625749190000|2021-07-08 12:59:50|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|0
1625749200000|2021-07-08 13:00:00|||||||||7
1625749210000|2021-07-08 13:00:10|21.05|20.89|21.06|20.9|21.08|20.92|21.03|20.87|22
1625749220000|2021-07-08 13:00:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|2
1625749230000|2021-07-08 13:00:30|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|0
1625749240000|2021-07-08 13:00:40|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|19
1625749250000|2021-07-08 13:00:50|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|1
1625749260000|2021-07-08 13:01:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1625749270000|2021-07-08 13:01:10|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|11
1625749280000|2021-07-08 13:01:20|||||||||46
1625749290000|2021-07-08 13:01:30|||||||||6
1625749300000|2021-07-08 13:01:40|||||||||4
1625749320000|2021-07-08 13:02:00|||||||||5
1625749330000|2021-07-08 13:02:10|||||||||7
1625749340000|2021-07-08 13:02:20|||||||||10
1625749350000|2021-07-08 13:02:30|21.07|20.91|21.09|20.93|21.11|20.95|21.06|20.9|14
1625749360000|2021-07-08 13:02:40|21.08|20.92|21.06|20.9|21.11|20.95|21.06|20.9|4
1625749370000|2021-07-08 13:02:50|21.08|20.92|21.06|20.9|21.1|20.94|21.06|20.9|0
1625749380000|2021-07-08 13:03:00|||||||||4
1625749400000|2021-07-08 13:03:20|||||||||2
1625749420000|2021-07-08 13:03:40|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|23
1625749440000|2021-07-08 13:04:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|22
1625749450000|2021-07-08 13:04:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1625749460000|2021-07-08 13:04:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|12
1625749470000|2021-07-08 13:04:30|||||||||1
1625749480000|2021-07-08 13:04:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|13
1625749490000|2021-07-08 13:04:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|31
1625749500000|2021-07-08 13:05:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|5
1625749510000|2021-07-08 13:05:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1625749520000|2021-07-08 13:05:20|||||||||2
1625749540000|2021-07-08 13:05:40|||||||||5
1625749580000|2021-07-08 13:06:20|21.1|20.94|21.11|20.95|21.11|20.95|21.06|20.9|22
1625749590000|2021-07-08 13:06:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|8
1625749600000|2021-07-08 13:06:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1625749620000|2021-07-08 13:07:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1625749630000|2021-07-08 13:07:10|||||||||17
1625749640000|2021-07-08 13:07:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1625749650000|2021-07-08 13:07:30|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1625749680000|2021-07-08 13:08:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|5
1625749690000|2021-07-08 13:08:10|||||||||10
1625749760000|2021-07-08 13:09:20|||||||||2
1625749770000|2021-07-08 13:09:30|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|4
1625749780000|2021-07-08 13:09:40|21.15|20.99|21.13|20.97|21.16|21|21.13|20.97|20
1625749790000|2021-07-08 13:09:50|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|0
1625749800000|2021-07-08 13:10:00|21.13|20.97|21.16|21|21.18|21.02|21.13|20.97|2
1625749810000|2021-07-08 13:10:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|14
1625749820000|2021-07-08 13:10:20|21.17|21.01|21.16|21|21.18|21.02|21.16|21|4
1625749830000|2021-07-08 13:10:30|21.15|20.99|21.15|20.99|21.16|21|21.13|20.97|0
1625749840000|2021-07-08 13:10:40|21.16|21|21.16|21|21.16|21|21.13|20.97|0
1625749850000|2021-07-08 13:10:50|21.15|20.99|21.13|20.97|21.16|21|21.13|20.97|1
1625749860000|2021-07-08 13:11:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|0
1625749870000|2021-07-08 13:11:10|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|0
1625749880000|2021-07-08 13:11:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1625749890000|2021-07-08 13:11:30|21.16|21|21.16|21|21.16|21|21.16|21|1
1625749900000|2021-07-08 13:11:40|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1625749910000|2021-07-08 13:11:50|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|0
1625749920000|2021-07-08 13:12:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|6
1625749930000|2021-07-08 13:12:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|2
1625749970000|2021-07-08 13:12:50|21.06|20.9|21.09|20.93|21.11|20.95|21.06|20.9|62
1625749980000|2021-07-08 13:13:00|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|3
1625749990000|2021-07-08 13:13:10|||||||||2
1625750010000|2021-07-08 13:13:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|4
1625750020000|2021-07-08 13:13:40|21.07|20.91|21.08|20.92|21.11|20.95|21.06|20.9|9
1625750030000|2021-07-08 13:13:50|21.09|20.93|21.11|20.95|21.11|20.95|21.06|20.9|3
1625750040000|2021-07-08 13:14:00|21.08|20.92|21.1|20.94|21.11|20.95|21.06|20.9|8
1625750050000|2021-07-08 13:14:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|7
1625750060000|2021-07-08 13:14:20|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|10
1625750100000|2021-07-08 13:15:00|21.1|20.94|21.11|20.95|21.11|20.95|21.08|20.92|13
1625750120000|2021-07-08 13:15:20|21.08|20.92|21.06|20.9|21.11|20.95|21.06|20.9|5
1625750160000|2021-07-08 13:16:00|||||||||2
1625750180000|2021-07-08 13:16:20|||||||||1
1625750230000|2021-07-08 13:17:10|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|57
1625750240000|2021-07-08 13:17:20|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|3
1625750250000|2021-07-08 13:17:30|21.01|20.85|21.03|20.87|21.05|20.89|21.01|20.85|0
1625750260000|2021-07-08 13:17:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|13
1625750270000|2021-07-08 13:17:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|3
1625750280000|2021-07-08 13:18:00|||||||||12
1625750290000|2021-07-08 13:18:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|7
1625750300000|2021-07-08 13:18:20|21.08|20.92|21.08|20.92|21.1|20.94|21.06|20.9|0
1625750310000|2021-07-08 13:18:30|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|10
1625750320000|2021-07-08 13:18:40|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|2
1625750330000|2021-07-08 13:18:50|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|0
1625750340000|2021-07-08 13:19:00|||||||||1
1625750350000|2021-07-08 13:19:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|2
1625750360000|2021-07-08 13:19:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1625750380000|2021-07-08 13:19:40|||||||||1
1625750390000|2021-07-08 13:19:50|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1625750400000|2021-07-08 13:20:00|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|0
1625750410000|2021-07-08 13:20:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|48
1625750420000|2021-07-08 13:20:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1625750450000|2021-07-08 13:20:50|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|4
1625750460000|2021-07-08 13:21:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|18
1625750470000|2021-07-08 13:21:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1625750490000|2021-07-08 13:21:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|18
1625750530000|2021-07-08 13:22:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|13
1625750540000|2021-07-08 13:22:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1625750550000|2021-07-08 13:22:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|11
1625750560000|2021-07-08 13:22:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1625750580000|2021-07-08 13:23:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|6
1625750600000|2021-07-08 13:23:20|||||||||2
1625750620000|2021-07-08 13:23:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1625750630000|2021-07-08 13:23:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|11
1625750640000|2021-07-08 13:24:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1625750660000|2021-07-08 13:24:20|||||||||13
1625750670000|2021-07-08 13:24:30|||||||||5
1625750680000|2021-07-08 13:24:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|3
1625750700000|2021-07-08 13:25:00|||||||||5
1625750720000|2021-07-08 13:25:20|||||||||2
1625750800000|2021-07-08 13:26:40|||||||||3
1625750830000|2021-07-08 13:27:10|||||||||2
1625750860000|2021-07-08 13:27:40|21|20.84|21|20.84|21|20.84|21|20.84|57
1625750870000|2021-07-08 13:27:50|||||||||1
1625750890000|2021-07-08 13:28:10|||||||||3
1625750900000|2021-07-08 13:28:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|15
1625750910000|2021-07-08 13:28:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|13
1625750930000|2021-07-08 13:28:50|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|6
1625750940000|2021-07-08 13:29:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|11
1625750950000|2021-07-08 13:29:10|21.03|20.87|21.03|20.87|21.05|20.89|21.03|20.87|3
1625750960000|2021-07-08 13:29:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|10
1625750970000|2021-07-08 13:29:30|||||||||4
1625750980000|2021-07-08 13:29:40|21|20.84|21.01|20.85|21.01|20.85|21|20.84|13
1625750990000|2021-07-08 13:29:50|21|20.84|21|20.84|21.01|20.85|21|20.84|0
1625751000000|2021-07-08 13:30:00|21.01|20.85|21.06|20.9|21.06|20.9|21|20.84|119
1625751010000|2021-07-08 13:30:10|21.05|20.89|20.98|20.82|21.06|20.9|20.95|20.79|105
1625751020000|2021-07-08 13:30:20|20.96|20.8|20.95|20.79|21.01|20.85|20.95|20.79|48
1625751030000|2021-07-08 13:30:30|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|46
1625751040000|2021-07-08 13:30:40|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|66
1625751050000|2021-07-08 13:30:50|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|141
1625751060000|2021-07-08 13:31:00|20.88|20.72|20.85|20.69|20.88|20.72|20.83|20.67|30
1625751070000|2021-07-08 13:31:10|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|35
1625751080000|2021-07-08 13:31:20|||||||||136
1625751090000|2021-07-08 13:31:30|||||||||33
1625751100000|2021-07-08 13:31:40|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|113
1625751110000|2021-07-08 13:31:50|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|130
1625751120000|2021-07-08 13:32:00|20.82|20.66|20.78|20.62|20.82|20.66|20.77|20.61|86
1625751130000|2021-07-08 13:32:10|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|12
1625751140000|2021-07-08 13:32:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|160
1625751150000|2021-07-08 13:32:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|50
1625751160000|2021-07-08 13:32:40|||||||||20
1625751170000|2021-07-08 13:32:50|||||||||25
1625751180000|2021-07-08 13:33:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|264
1625751190000|2021-07-08 13:33:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|16
1625751200000|2021-07-08 13:33:20|||||||||17
1625751210000|2021-07-08 13:33:30|20.68|20.52|20.67|20.51|20.72|20.56|20.67|20.51|120
1625751220000|2021-07-08 13:33:40|||||||||38
1625751230000|2021-07-08 13:33:50|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|23
1625751240000|2021-07-08 13:34:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|155
1625751250000|2021-07-08 13:34:10|20.62|20.46|20.6|20.44|20.62|20.46|20.55|20.39|79
1625751260000|2021-07-08 13:34:20|20.62|20.46|20.6|20.44|20.62|20.46|20.58|20.42|183
1625751270000|2021-07-08 13:34:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|54
1625751280000|2021-07-08 13:34:40|20.6|20.44|20.62|20.46|20.63|20.47|20.58|20.42|140
1625751290000|2021-07-08 13:34:50|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|39
1625751300000|2021-07-08 13:35:00|20.59|20.43|20.65|20.49|20.65|20.49|20.58|20.42|96
1625751310000|2021-07-08 13:35:10|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|26
1625751320000|2021-07-08 13:35:20|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|21
1625751330000|2021-07-08 13:35:30|20.68|20.52|20.7|20.54|20.72|20.56|20.68|20.52|46
1625751340000|2021-07-08 13:35:40|20.72|20.56|20.73|20.57|20.75|20.59|20.7|20.54|67
1625751350000|2021-07-08 13:35:50|20.75|20.59|20.72|20.56|20.77|20.61|20.72|20.56|46
1625751360000|2021-07-08 13:36:00|20.7|20.54|20.71|20.55|20.72|20.56|20.7|20.54|68
1625751370000|2021-07-08 13:36:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1625751380000|2021-07-08 13:36:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|42
1625751390000|2021-07-08 13:36:30|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|67
1625751400000|2021-07-08 13:36:40|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|111
1625751410000|2021-07-08 13:36:50|20.75|20.59|20.72|20.56|20.75|20.59|20.7|20.54|57
1625751420000|2021-07-08 13:37:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|34
1625751430000|2021-07-08 13:37:10|20.71|20.55|20.72|20.56|20.72|20.56|20.7|20.54|36
1625751440000|2021-07-08 13:37:20|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|26
1625751450000|2021-07-08 13:37:30|20.75|20.59|20.73|20.57|20.77|20.61|20.72|20.56|45
1625751460000|2021-07-08 13:37:40|20.75|20.59|20.75|20.59|20.77|20.61|20.72|20.56|36
1625751470000|2021-07-08 13:37:50|20.76|20.6|20.72|20.56|20.77|20.61|20.72|20.56|4
1625751480000|2021-07-08 13:38:00|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|44
1625751490000|2021-07-08 13:38:10|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|41
1625751500000|2021-07-08 13:38:20|20.75|20.59|20.77|20.61|20.78|20.62|20.73|20.57|52
1625751510000|2021-07-08 13:38:30|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|37
1625751520000|2021-07-08 13:38:40|20.83|20.67|20.83|20.67|20.87|20.71|20.82|20.66|104
1625751530000|2021-07-08 13:38:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|57
1625751540000|2021-07-08 13:39:00|20.83|20.67|20.78|20.62|20.83|20.67|20.77|20.61|232
1625751550000|2021-07-08 13:39:10|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|64
1625751560000|2021-07-08 13:39:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|26
1625751570000|2021-07-08 13:39:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|42
1625751580000|2021-07-08 13:39:40|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|75
1625751590000|2021-07-08 13:39:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|39
1625751600000|2021-07-08 13:40:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|55
1625751610000|2021-07-08 13:40:10|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|54
1625751620000|2021-07-08 13:40:20|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|30
1625751630000|2021-07-08 13:40:30|||||||||14
1625751640000|2021-07-08 13:40:40|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|42
1625751650000|2021-07-08 13:40:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|99
1625751660000|2021-07-08 13:41:00|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|71
1625751670000|2021-07-08 13:41:10|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|63
1625751680000|2021-07-08 13:41:20|20.85|20.69|20.88|20.72|20.88|20.72|20.83|20.67|95
1625751690000|2021-07-08 13:41:30|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|61
1625751700000|2021-07-08 13:41:40|20.88|20.72|20.88|20.72|20.88|20.72|20.83|20.67|147
1625751710000|2021-07-08 13:41:50|||||||||98
1625751720000|2021-07-08 13:42:00|||||||||22
1625751730000|2021-07-08 13:42:10|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|33
1625751740000|2021-07-08 13:42:20|20.89|20.73|20.88|20.72|20.89|20.73|20.83|20.67|90
1625751750000|2021-07-08 13:42:30|||||||||14
1625751760000|2021-07-08 13:42:40|||||||||12
1625751770000|2021-07-08 13:42:50|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|97
1625751780000|2021-07-08 13:43:00|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|40
1625751790000|2021-07-08 13:43:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|35
1625751800000|2021-07-08 13:43:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|85
1625751810000|2021-07-08 13:43:30|||||||||54
1625751820000|2021-07-08 13:43:40|||||||||38
1625751830000|2021-07-08 13:43:50|||||||||5
1625751840000|2021-07-08 13:44:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|67
1625751850000|2021-07-08 13:44:10|20.99|20.83|21|20.84|21|20.84|20.98|20.82|110
1625751860000|2021-07-08 13:44:20|||||||||30
1625751870000|2021-07-08 13:44:30|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|64
1625751880000|2021-07-08 13:44:40|20.97|20.81|20.98|20.82|21|20.84|20.95|20.79|64
1625751890000|2021-07-08 13:44:50|21|20.84|20.95|20.79|21|20.84|20.95|20.79|22
1625751900000|2021-07-08 13:45:00|20.97|20.81|21.05|20.89|21.05|20.89|20.97|20.81|100
1625751910000|2021-07-08 13:45:10|||||||||7
1625751920000|2021-07-08 13:45:20|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|44
1625751930000|2021-07-08 13:45:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|56
1625751940000|2021-07-08 13:45:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|130
1625751950000|2021-07-08 13:45:50|21.15|20.99|21.15|20.99|21.15|20.99|21.12|20.96|22
1625751960000|2021-07-08 13:46:00|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|128
1625751970000|2021-07-08 13:46:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|37
1625751980000|2021-07-08 13:46:20|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|156
1625751990000|2021-07-08 13:46:30|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|79
1625752000000|2021-07-08 13:46:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|2
1625752010000|2021-07-08 13:46:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|1
1625752020000|2021-07-08 13:47:00|||||||||1
1625752030000|2021-07-08 13:47:10|21.12|20.96|21.12|20.96|21.15|20.99|21.12|20.96|47
1625752040000|2021-07-08 13:47:20|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|59
1625752050000|2021-07-08 13:47:30|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|4
1625752060000|2021-07-08 13:47:40|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|69
1625752070000|2021-07-08 13:47:50|21.07|20.91|21.11|20.95|21.12|20.96|21.07|20.91|77
1625752080000|2021-07-08 13:48:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|15
1625752090000|2021-07-08 13:48:10|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|90
1625752100000|2021-07-08 13:48:20|21.11|20.95|21.1|20.94|21.12|20.96|21.1|20.94|29
1625752110000|2021-07-08 13:48:30|21.11|20.95|21.12|20.96|21.17|21.01|21.11|20.95|102
1625752120000|2021-07-08 13:48:40|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|53
1625752130000|2021-07-08 13:48:50|21.16|21|21.12|20.96|21.17|21.01|21.12|20.96|131
1625752140000|2021-07-08 13:49:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|23
1625752150000|2021-07-08 13:49:10|||||||||2
1625752180000|2021-07-08 13:49:40|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|24
1625752190000|2021-07-08 13:49:50|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|58
1625752200000|2021-07-08 13:50:00|21.1|20.94|21.1|20.94|21.12|20.96|21.07|20.91|17
1625752210000|2021-07-08 13:50:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|25
1625752220000|2021-07-08 13:50:20|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|34
1625752230000|2021-07-08 13:50:30|21.08|20.92|21.07|20.91|21.08|20.92|21.05|20.89|176
1625752240000|2021-07-08 13:50:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|60
1625752250000|2021-07-08 13:50:50|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|18
1625752260000|2021-07-08 13:51:00|21|20.84|21|20.84|21|20.84|21|20.84|13
1625752270000|2021-07-08 13:51:10|20.97|20.81|20.97|20.81|21|20.84|20.95|20.79|120
1625752280000|2021-07-08 13:51:20|20.96|20.8|20.9|20.74|20.97|20.81|20.9|20.74|52
1625752290000|2021-07-08 13:51:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|32
1625752300000|2021-07-08 13:51:40|||||||||13
1625752310000|2021-07-08 13:51:50|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|60
1625752320000|2021-07-08 13:52:00|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|8
1625752330000|2021-07-08 13:52:10|20.87|20.71|20.8|20.64|20.87|20.71|20.78|20.62|83
1625752340000|2021-07-08 13:52:20|20.78|20.62|20.77|20.61|20.78|20.62|20.72|20.56|233
1625752350000|2021-07-08 13:52:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|97
1625752360000|2021-07-08 13:52:40|||||||||3
1625752370000|2021-07-08 13:52:50|20.78|20.62|20.73|20.57|20.78|20.62|20.72|20.56|56
1625752380000|2021-07-08 13:53:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|14
1625752390000|2021-07-08 13:53:10|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|37
1625752400000|2021-07-08 13:53:20|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|128
1625752410000|2021-07-08 13:53:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|3
1625752420000|2021-07-08 13:53:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|15
1625752430000|2021-07-08 13:53:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|32
1625752440000|2021-07-08 13:54:00|20.82|20.66|20.77|20.61|20.83|20.67|20.77|20.61|65
1625752450000|2021-07-08 13:54:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|94
1625752460000|2021-07-08 13:54:20|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|36
1625752470000|2021-07-08 13:54:30|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|66
1625752480000|2021-07-08 13:54:40|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|52
1625752490000|2021-07-08 13:54:50|20.83|20.67|20.82|20.66|20.86|20.7|20.82|20.66|35
1625752500000|2021-07-08 13:55:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|76
1625752510000|2021-07-08 13:55:10|20.82|20.66|20.88|20.72|20.88|20.72|20.82|20.66|30
1625752520000|2021-07-08 13:55:20|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|38
1625752530000|2021-07-08 13:55:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|8
1625752540000|2021-07-08 13:55:40|20.84|20.68|20.87|20.71|20.88|20.72|20.83|20.67|15
1625752550000|2021-07-08 13:55:50|20.88|20.72|20.88|20.72|20.88|20.72|20.85|20.69|51
1625752560000|2021-07-08 13:56:00|20.87|20.71|20.85|20.69|20.88|20.72|20.83|20.67|61
1625752570000|2021-07-08 13:56:10|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|34
1625752580000|2021-07-08 13:56:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|49
1625752590000|2021-07-08 13:56:30|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|1
1625752600000|2021-07-08 13:56:40|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|37
1625752610000|2021-07-08 13:56:50|||||||||4
1625752620000|2021-07-08 13:57:00|||||||||27
1625752640000|2021-07-08 13:57:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|23
1625752650000|2021-07-08 13:57:30|20.92|20.76|20.95|20.79|20.95|20.79|20.9|20.74|40
1625752660000|2021-07-08 13:57:40|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|3
1625752670000|2021-07-08 13:57:50|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|15
1625752680000|2021-07-08 13:58:00|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|47
1625752690000|2021-07-08 13:58:10|20.93|20.77|20.95|20.79|20.95|20.79|20.92|20.76|7
1625752700000|2021-07-08 13:58:20|20.92|20.76|20.92|20.76|20.95|20.79|20.92|20.76|62
1625752710000|2021-07-08 13:58:30|20.9|20.74|20.85|20.69|20.91|20.75|20.85|20.69|67
1625752720000|2021-07-08 13:58:40|20.87|20.71|20.85|20.69|20.88|20.72|20.83|20.67|59
1625752730000|2021-07-08 13:58:50|20.83|20.67|20.78|20.62|20.85|20.69|20.78|20.62|41
1625752740000|2021-07-08 13:59:00|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|20
1625752750000|2021-07-08 13:59:10|20.8|20.64|20.73|20.57|20.8|20.64|20.73|20.57|20
1625752760000|2021-07-08 13:59:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|90
1625752770000|2021-07-08 13:59:30|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|43
1625752780000|2021-07-08 13:59:40|||||||||5
1625752790000|2021-07-08 13:59:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1625752800000|2021-07-08 14:00:00|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|54
1625752810000|2021-07-08 14:00:10|20.7|20.54|20.73|20.57|20.75|20.59|20.68|20.52|75
1625752820000|2021-07-08 14:00:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|50
1625752830000|2021-07-08 14:00:30|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|28
1625752840000|2021-07-08 14:00:40|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|36
1625752850000|2021-07-08 14:00:50|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|0
1625752860000|2021-07-08 14:01:00|||||||||7
1625752870000|2021-07-08 14:01:10|20.83|20.67|20.85|20.69|20.85|20.69|20.82|20.66|201
1625752880000|2021-07-08 14:01:20|20.87|20.71|20.88|20.72|20.88|20.72|20.85|20.69|74
1625752890000|2021-07-08 14:01:30|20.9|20.74|20.88|20.72|20.9|20.74|20.87|20.71|21
1625752900000|2021-07-08 14:01:40|20.9|20.74|20.92|20.76|20.92|20.76|20.88|20.72|147
1625752910000|2021-07-08 14:01:50|||||||||23
1625752920000|2021-07-08 14:02:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|83
1625752930000|2021-07-08 14:02:10|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|129
1625752940000|2021-07-08 14:02:20|20.93|20.77|20.97|20.81|20.97|20.81|20.92|20.76|52
1625752950000|2021-07-08 14:02:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|34
1625752960000|2021-07-08 14:02:40|20.95|20.79|20.92|20.76|20.95|20.79|20.9|20.74|32
1625752970000|2021-07-08 14:02:50|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|2
1625752980000|2021-07-08 14:03:00|20.9|20.74|20.87|20.71|20.91|20.75|20.87|20.71|58
1625752990000|2021-07-08 14:03:10|20.9|20.74|20.87|20.71|20.92|20.76|20.87|20.71|47
1625753010000|2021-07-08 14:03:30|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|28
1625753020000|2021-07-08 14:03:40|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|70
1625753030000|2021-07-08 14:03:50|20.82|20.66|20.8|20.64|20.85|20.69|20.8|20.64|35
1625753040000|2021-07-08 14:04:00|20.82|20.66|20.75|20.59|20.82|20.66|20.75|20.59|41
1625753050000|2021-07-08 14:04:10|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|18
1625753060000|2021-07-08 14:04:20|20.78|20.62|20.78|20.62|20.8|20.64|20.75|20.59|15
1625753070000|2021-07-08 14:04:30|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|44
1625753080000|2021-07-08 14:04:40|20.78|20.62|20.75|20.59|20.79|20.63|20.75|20.59|17
1625753090000|2021-07-08 14:04:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|37
1625753100000|2021-07-08 14:05:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|65
1625753110000|2021-07-08 14:05:10|20.8|20.64|20.8|20.64|20.85|20.69|20.79|20.63|27
1625753120000|2021-07-08 14:05:20|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|17
1625753130000|2021-07-08 14:05:30|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|3
1625753140000|2021-07-08 14:05:40|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|16
1625753150000|2021-07-08 14:05:50|20.78|20.62|20.75|20.59|20.78|20.62|20.73|20.57|82
1625753160000|2021-07-08 14:06:00|||||||||2
1625753170000|2021-07-08 14:06:10|20.77|20.61|20.8|20.64|20.8|20.64|20.75|20.59|20
1625753180000|2021-07-08 14:06:20|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|64
1625753190000|2021-07-08 14:06:30|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|29
1625753200000|2021-07-08 14:06:40|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|14
1625753210000|2021-07-08 14:06:50|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|84
1625753220000|2021-07-08 14:07:00|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|74
1625753230000|2021-07-08 14:07:10|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|15
1625753240000|2021-07-08 14:07:20|20.83|20.67|20.83|20.67|20.85|20.69|20.8|20.64|27
1625753250000|2021-07-08 14:07:30|20.82|20.66|20.8|20.64|20.83|20.67|20.8|20.64|37
1625753260000|2021-07-08 14:07:40|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|20
1625753270000|2021-07-08 14:07:50|20.75|20.59|20.78|20.62|20.8|20.64|20.75|20.59|23
1625753280000|2021-07-08 14:08:00|20.8|20.64|20.83|20.67|20.85|20.69|20.8|20.64|130
1625753290000|2021-07-08 14:08:10|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|30
1625753300000|2021-07-08 14:08:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|4
1625753310000|2021-07-08 14:08:30|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|137
1625753320000|2021-07-08 14:08:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|4
1625753330000|2021-07-08 14:08:50|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|68
1625753340000|2021-07-08 14:09:00|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|58
1625753350000|2021-07-08 14:09:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|25
1625753360000|2021-07-08 14:09:20|||||||||25
1625753370000|2021-07-08 14:09:30|20.82|20.66|20.85|20.69|20.85|20.69|20.8|20.64|84
1625753390000|2021-07-08 14:09:50|20.88|20.72|20.88|20.72|20.9|20.74|20.85|20.69|48
1625753400000|2021-07-08 14:10:00|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|12
1625753410000|2021-07-08 14:10:10|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|65
1625753420000|2021-07-08 14:10:20|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|26
1625753430000|2021-07-08 14:10:30|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|23
1625753440000|2021-07-08 14:10:40|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|110
1625753450000|2021-07-08 14:10:50|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|29
1625753460000|2021-07-08 14:11:00|20.78|20.62|20.78|20.62|20.78|20.62|20.75|20.59|51
1625753470000|2021-07-08 14:11:10|20.77|20.61|20.8|20.64|20.83|20.67|20.77|20.61|18
1625753480000|2021-07-08 14:11:20|20.82|20.66|20.82|20.66|20.83|20.67|20.78|20.62|27
1625753490000|2021-07-08 14:11:30|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|0
1625753500000|2021-07-08 14:11:40|20.82|20.66|20.8|20.64|20.82|20.66|20.78|20.62|76
1625753510000|2021-07-08 14:11:50|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|4
1625753520000|2021-07-08 14:12:00|20.82|20.66|20.8|20.64|20.82|20.66|20.78|20.62|20
1625753530000|2021-07-08 14:12:10|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|18
1625753540000|2021-07-08 14:12:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1625753560000|2021-07-08 14:12:40|||||||||2
1625753570000|2021-07-08 14:12:50|20.83|20.67|20.85|20.69|20.85|20.69|20.82|20.66|36
1625753580000|2021-07-08 14:13:00|20.84|20.68|20.85|20.69|20.85|20.69|20.83|20.67|24
1625753590000|2021-07-08 14:13:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|37
1625753600000|2021-07-08 14:13:20|||||||||61
1625753610000|2021-07-08 14:13:30|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|35
1625753620000|2021-07-08 14:13:40|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|55
1625753630000|2021-07-08 14:13:50|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|14
1625753640000|2021-07-08 14:14:00|20.83|20.67|20.83|20.67|20.85|20.69|20.8|20.64|23
1625753650000|2021-07-08 14:14:10|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|61
1625753660000|2021-07-08 14:14:20|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|11
1625753670000|2021-07-08 14:14:30|20.82|20.66|20.83|20.67|20.85|20.69|20.82|20.66|32
1625753680000|2021-07-08 14:14:40|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|23
1625753690000|2021-07-08 14:14:50|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|3
1625753700000|2021-07-08 14:15:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|60
1625753710000|2021-07-08 14:15:10|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|31
1625753720000|2021-07-08 14:15:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|17
1625753730000|2021-07-08 14:15:30|20.88|20.72|20.9|20.74|20.9|20.74|20.87|20.71|55
1625753740000|2021-07-08 14:15:40|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|29
1625753750000|2021-07-08 14:15:50|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|103
1625753760000|2021-07-08 14:16:00|20.94|20.78|20.95|20.79|20.95|20.79|20.93|20.77|16
1625753770000|2021-07-08 14:16:10|||||||||4
1625753780000|2021-07-08 14:16:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|9
1625753790000|2021-07-08 14:16:30|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|23
1625753800000|2021-07-08 14:16:40|||||||||3
1625753810000|2021-07-08 14:16:50|||||||||19
1625753820000|2021-07-08 14:17:00|||||||||2
1625753830000|2021-07-08 14:17:10|||||||||9
1625753840000|2021-07-08 14:17:20|||||||||35
1625753850000|2021-07-08 14:17:30|||||||||4
1625753860000|2021-07-08 14:17:40|21|20.84|21|20.84|21|20.84|21|20.84|59
1625753870000|2021-07-08 14:17:50|||||||||12
1625753880000|2021-07-08 14:18:00|||||||||5
1625753890000|2021-07-08 14:18:10|||||||||18
1625753900000|2021-07-08 14:18:20|21.02|20.86|21|20.84|21.05|20.89|21|20.84|63
1625753910000|2021-07-08 14:18:30|||||||||10
1625753920000|2021-07-08 14:18:40|||||||||9
1625753930000|2021-07-08 14:18:50|||||||||22
1625753940000|2021-07-08 14:19:00|||||||||7
1625753950000|2021-07-08 14:19:10|||||||||4
1625753960000|2021-07-08 14:19:20|||||||||12
1625753970000|2021-07-08 14:19:30|||||||||5
1625753980000|2021-07-08 14:19:40|||||||||4
1625753990000|2021-07-08 14:19:50|||||||||18
1625754000000|2021-07-08 14:20:00|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|26
1625754010000|2021-07-08 14:20:10|||||||||18
1625754020000|2021-07-08 14:20:20|||||||||5
1625754030000|2021-07-08 14:20:30|21.03|20.87|21|20.84|21.03|20.87|21|20.84|37
1625754040000|2021-07-08 14:20:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|22
1625754050000|2021-07-08 14:20:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|101
1625754060000|2021-07-08 14:21:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|101
1625754070000|2021-07-08 14:21:10|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|27
1625754080000|2021-07-08 14:21:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|12
1625754090000|2021-07-08 14:21:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|16
1625754100000|2021-07-08 14:21:40|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|17
1625754110000|2021-07-08 14:21:50|21.11|20.95|21.11|20.95|21.12|20.96|21.1|20.94|103
1625754120000|2021-07-08 14:22:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|25
1625754130000|2021-07-08 14:22:10|||||||||3
1625754140000|2021-07-08 14:22:20|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|92
1625754150000|2021-07-08 14:22:30|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|26
1625754160000|2021-07-08 14:22:40|21.13|20.97|21.12|20.96|21.15|20.99|21.12|20.96|13
1625754170000|2021-07-08 14:22:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|9
1625754180000|2021-07-08 14:23:00|||||||||14
1625754190000|2021-07-08 14:23:10|||||||||15
1625754200000|2021-07-08 14:23:20|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|60
1625754210000|2021-07-08 14:23:30|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|18
1625754220000|2021-07-08 14:23:40|21.13|20.97|21.12|20.96|21.15|20.99|21.1|20.94|20
1625754230000|2021-07-08 14:23:50|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|26
1625754240000|2021-07-08 14:24:00|||||||||3
1625754250000|2021-07-08 14:24:10|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|9
1625754260000|2021-07-08 14:24:20|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|18
1625754270000|2021-07-08 14:24:30|||||||||7
1625754280000|2021-07-08 14:24:40|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|67
1625754290000|2021-07-08 14:24:50|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|33
1625754300000|2021-07-08 14:25:00|||||||||38
1625754310000|2021-07-08 14:25:10|||||||||9
1625754320000|2021-07-08 14:25:20|||||||||3
1625754330000|2021-07-08 14:25:30|||||||||6
1625754340000|2021-07-08 14:25:40|||||||||3
1625754350000|2021-07-08 14:25:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|39
1625754360000|2021-07-08 14:26:00|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|38
1625754370000|2021-07-08 14:26:10|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|47
1625754380000|2021-07-08 14:26:20|21.1|20.94|21.08|20.92|21.1|20.94|21.07|20.91|38
1625754390000|2021-07-08 14:26:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|31
1625754400000|2021-07-08 14:26:40|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|30
1625754410000|2021-07-08 14:26:50|||||||||3
1625754420000|2021-07-08 14:27:00|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|52
1625754430000|2021-07-08 14:27:10|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|5
1625754440000|2021-07-08 14:27:20|||||||||3
1625754450000|2021-07-08 14:27:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|3
1625754460000|2021-07-08 14:27:40|||||||||4
1625754470000|2021-07-08 14:27:50|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|30
1625754480000|2021-07-08 14:28:00|21.08|20.92|21.07|20.91|21.1|20.94|21.05|20.89|41
1625754490000|2021-07-08 14:28:10|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|35
1625754500000|2021-07-08 14:28:20|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|22
1625754510000|2021-07-08 14:28:30|||||||||11
1625754520000|2021-07-08 14:28:40|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|79
1625754530000|2021-07-08 14:28:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1625754540000|2021-07-08 14:29:00|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|19
1625754550000|2021-07-08 14:29:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|87
1625754560000|2021-07-08 14:29:20|||||||||12
1625754570000|2021-07-08 14:29:30|20.88|20.72|20.92|20.76|20.92|20.76|20.87|20.71|113
1625754580000|2021-07-08 14:29:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|23
1625754590000|2021-07-08 14:29:50|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|5
1625754600000|2021-07-08 14:30:00|20.83|20.67|20.82|20.66|20.87|20.71|20.82|20.66|63
1625754610000|2021-07-08 14:30:10|20.86|20.7|20.87|20.71|20.87|20.71|20.83|20.67|32
1625754620000|2021-07-08 14:30:20|20.88|20.72|20.88|20.72|20.92|20.76|20.87|20.71|44
1625754630000|2021-07-08 14:30:30|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|0
1625754650000|2021-07-08 14:30:50|||||||||2
1625754660000|2021-07-08 14:31:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|5
1625754680000|2021-07-08 14:31:20|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|43
1625754690000|2021-07-08 14:31:30|||||||||3
1625754700000|2021-07-08 14:31:40|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|70
1625754710000|2021-07-08 14:31:50|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|143
1625754720000|2021-07-08 14:32:00|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|16
1625754730000|2021-07-08 14:32:10|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|21
1625754740000|2021-07-08 14:32:20|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|9
1625754750000|2021-07-08 14:32:30|20.88|20.72|20.88|20.72|20.88|20.72|20.83|20.67|17
1625754760000|2021-07-08 14:32:40|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|13
1625754770000|2021-07-08 14:32:50|20.9|20.74|20.95|20.79|20.95|20.79|20.88|20.72|45
1625754780000|2021-07-08 14:33:00|20.93|20.77|20.89|20.73|20.93|20.77|20.88|20.72|42
1625754790000|2021-07-08 14:33:10|20.88|20.72|20.95|20.79|20.95|20.79|20.88|20.72|6
1625754800000|2021-07-08 14:33:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|9
1625754810000|2021-07-08 14:33:30|21|20.84|20.95|20.79|21|20.84|20.95|20.79|34
1625754820000|2021-07-08 14:33:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|2
1625754830000|2021-07-08 14:33:50|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|71
1625754840000|2021-07-08 14:34:00|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|11
1625754850000|2021-07-08 14:34:10|21.03|20.87|21.03|20.87|21.05|20.89|21|20.84|34
1625754860000|2021-07-08 14:34:20|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|3
1625754870000|2021-07-08 14:34:30|21.03|20.87|21|20.84|21.03|20.87|21|20.84|60
1625754880000|2021-07-08 14:34:40|21.02|20.86|21.01|20.85|21.02|20.86|21|20.84|21
1625754890000|2021-07-08 14:34:50|21|20.84|21.01|20.85|21.02|20.86|21|20.84|31
1625754900000|2021-07-08 14:35:00|21.02|20.86|21|20.84|21.02|20.86|20.95|20.79|55
1625754910000|2021-07-08 14:35:10|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|75
1625754920000|2021-07-08 14:35:20|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|11
1625754930000|2021-07-08 14:35:30|21.08|20.92|21.02|20.86|21.08|20.92|21.02|20.86|59
1625754940000|2021-07-08 14:35:40|21.05|20.89|20.97|20.81|21.07|20.91|20.97|20.81|47
1625754950000|2021-07-08 14:35:50|21|20.84|21.05|20.89|21.05|20.89|21|20.84|60
1625754960000|2021-07-08 14:36:00|21.03|20.87|21.02|20.86|21.05|20.89|21|20.84|56
1625754970000|2021-07-08 14:36:10|21.05|20.89|21.08|20.92|21.12|20.96|21.05|20.89|48
1625754980000|2021-07-08 14:36:20|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|1
1625754990000|2021-07-08 14:36:30|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|16
1625755000000|2021-07-08 14:36:40|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|10
1625755010000|2021-07-08 14:36:50|21.1|20.94|21.08|20.92|21.1|20.94|21.07|20.91|34
1625755020000|2021-07-08 14:37:00|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|73
1625755030000|2021-07-08 14:37:10|21.07|20.91|20.97|20.81|21.07|20.91|20.97|20.81|20
1625755040000|2021-07-08 14:37:20|20.98|20.82|21.03|20.87|21.03|20.87|20.97|20.81|54
1625755050000|2021-07-08 14:37:30|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|2
1625755060000|2021-07-08 14:37:40|21.1|20.94|21.08|20.92|21.12|20.96|21.08|20.92|0
1625755070000|2021-07-08 14:37:50|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|26
1625755080000|2021-07-08 14:38:00|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|70
1625755090000|2021-07-08 14:38:10|||||||||9
1625755100000|2021-07-08 14:38:20|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|19
1625755110000|2021-07-08 14:38:30|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|0
1625755120000|2021-07-08 14:38:40|21.07|20.91|21.03|20.87|21.07|20.91|21.02|20.86|119
1625755130000|2021-07-08 14:38:50|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|61
1625755140000|2021-07-08 14:39:00|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|10
1625755150000|2021-07-08 14:39:10|21.12|20.96|21.13|20.97|21.13|20.97|21.08|20.92|31
1625755160000|2021-07-08 14:39:20|21.15|20.99|21.17|21.01|21.17|21.01|21.13|20.97|9
1625755170000|2021-07-08 14:39:30|21.13|20.97|21.13|20.97|21.15|20.99|21.12|20.96|26
1625755180000|2021-07-08 14:39:40|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|10
1625755190000|2021-07-08 14:39:50|21.08|20.92|21.07|20.91|21.1|20.94|21.07|20.91|10
1625755200000|2021-07-08 14:40:00|21.08|20.92|21.02|20.86|21.08|20.92|21.02|20.86|116
1625755210000|2021-07-08 14:40:10|21.07|20.91|21.07|20.91|21.08|20.92|21.05|20.89|57
1625755220000|2021-07-08 14:40:20|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|84
1625755230000|2021-07-08 14:40:30|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|21
1625755240000|2021-07-08 14:40:40|21.12|20.96|21.15|20.99|21.17|21.01|21.12|20.96|54
1625755250000|2021-07-08 14:40:50|21.17|21.01|21.08|20.92|21.17|21.01|21.08|20.92|20
1625755260000|2021-07-08 14:41:00|21.1|20.94|21.08|20.92|21.13|20.97|21.08|20.92|20
1625755270000|2021-07-08 14:41:10|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|8
1625755280000|2021-07-08 14:41:20|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|5
1625755290000|2021-07-08 14:41:30|21.14|20.98|21.13|20.97|21.15|20.99|21.13|20.97|45
1625755300000|2021-07-08 14:41:40|21.14|20.98|21.13|20.97|21.15|20.99|21.12|20.96|9
1625755310000|2021-07-08 14:41:50|21.08|20.92|21.1|20.94|21.13|20.97|21.08|20.92|7
1625755320000|2021-07-08 14:42:00|21.12|20.96|21.08|20.92|21.13|20.97|21.08|20.92|14
1625755330000|2021-07-08 14:42:10|21.09|20.93|21.08|20.92|21.11|20.95|21.08|20.92|2
1625755340000|2021-07-08 14:42:20|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|16
1625755350000|2021-07-08 14:42:30|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|72
1625755360000|2021-07-08 14:42:40|21.08|20.92|21.02|20.86|21.08|20.92|21.02|20.86|76
1625755370000|2021-07-08 14:42:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|27
1625755380000|2021-07-08 14:43:00|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|44
1625755390000|2021-07-08 14:43:10|20.91|20.75|20.92|20.76|20.92|20.76|20.87|20.71|54
1625755400000|2021-07-08 14:43:20|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|8
1625755410000|2021-07-08 14:43:30|20.9|20.74|20.91|20.75|20.92|20.76|20.9|20.74|35
1625755420000|2021-07-08 14:43:40|20.92|20.76|20.95|20.79|20.95|20.79|20.9|20.74|5
1625755430000|2021-07-08 14:43:50|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|44
1625755440000|2021-07-08 14:44:00|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|29
1625755450000|2021-07-08 14:44:10|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|66
1625755470000|2021-07-08 14:44:30|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|22
1625755480000|2021-07-08 14:44:40|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|3
1625755490000|2021-07-08 14:44:50|20.87|20.71|20.89|20.73|20.89|20.73|20.85|20.69|45
1625755500000|2021-07-08 14:45:00|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|39
1625755510000|2021-07-08 14:45:10|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|5
1625755520000|2021-07-08 14:45:20|20.85|20.69|20.85|20.69|20.9|20.74|20.82|20.66|42
1625755530000|2021-07-08 14:45:30|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|9
1625755540000|2021-07-08 14:45:40|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|13
1625755550000|2021-07-08 14:45:50|||||||||8
1625755560000|2021-07-08 14:46:00|20.92|20.76|20.92|20.76|20.92|20.76|20.9|20.74|47
1625755570000|2021-07-08 14:46:10|20.95|20.79|20.92|20.76|20.95|20.79|20.9|20.74|10
1625755580000|2021-07-08 14:46:20|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|56
1625755590000|2021-07-08 14:46:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|17
1625755600000|2021-07-08 14:46:40|||||||||1
1625755610000|2021-07-08 14:46:50|||||||||5
1625755620000|2021-07-08 14:47:00|20.98|20.82|20.98|20.82|21.02|20.86|20.98|20.82|7
1625755630000|2021-07-08 14:47:10|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|5
1625755640000|2021-07-08 14:47:20|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|11
1625755650000|2021-07-08 14:47:30|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|11
1625755660000|2021-07-08 14:47:40|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|17
1625755670000|2021-07-08 14:47:50|21|20.84|21|20.84|21.02|20.86|20.98|20.82|1
1625755680000|2021-07-08 14:48:00|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|4
1625755690000|2021-07-08 14:48:10|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|12
1625755700000|2021-07-08 14:48:20|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|29
1625755710000|2021-07-08 14:48:30|21.02|20.86|20.98|20.82|21.02|20.86|20.97|20.81|24
1625755720000|2021-07-08 14:48:40|20.97|20.81|21.03|20.87|21.03|20.87|20.97|20.81|41
1625755730000|2021-07-08 14:48:50|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|12
1625755740000|2021-07-08 14:49:00|21.07|20.91|21.08|20.92|21.08|20.92|21.05|20.89|0
1625755750000|2021-07-08 14:49:10|||||||||20
1625755760000|2021-07-08 14:49:20|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|7
1625755770000|2021-07-08 14:49:30|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|13
1625755780000|2021-07-08 14:49:40|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1625755790000|2021-07-08 14:49:50|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|28
1625755800000|2021-07-08 14:50:00|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|22
1625755810000|2021-07-08 14:50:10|21.05|20.89|21.03|20.87|21.08|20.92|21.03|20.87|11
1625755820000|2021-07-08 14:50:20|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|13
1625755830000|2021-07-08 14:50:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|48
1625755840000|2021-07-08 14:50:40|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|37
1625755850000|2021-07-08 14:50:50|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|25
1625755860000|2021-07-08 14:51:00|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|14
1625755870000|2021-07-08 14:51:10|21.08|20.92|21.03|20.87|21.09|20.93|21.03|20.87|36
1625755880000|2021-07-08 14:51:20|21|20.84|20.98|20.82|21|20.84|20.98|20.82|79
1625755890000|2021-07-08 14:51:30|20.99|20.83|21.05|20.89|21.05|20.89|20.99|20.83|34
1625755900000|2021-07-08 14:51:40|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|35
1625755910000|2021-07-08 14:51:50|21.07|20.91|21.09|20.93|21.1|20.94|21.07|20.91|63
1625755920000|2021-07-08 14:52:00|21.08|20.92|20.98|20.82|21.1|20.94|20.98|20.82|38
1625755930000|2021-07-08 14:52:10|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|5
1625755940000|2021-07-08 14:52:20|20.97|20.81|20.97|20.81|20.98|20.82|20.93|20.77|37
1625755950000|2021-07-08 14:52:30|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|6
1625755960000|2021-07-08 14:52:40|21.02|20.86|21|20.84|21.02|20.86|20.98|20.82|23
1625755970000|2021-07-08 14:52:50|21.03|20.87|21|20.84|21.03|20.87|20.99|20.83|10
1625755980000|2021-07-08 14:53:00|20.98|20.82|20.99|20.83|21|20.84|20.98|20.82|20
1625755990000|2021-07-08 14:53:10|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|4
1625756000000|2021-07-08 14:53:20|20.97|20.81|20.93|20.77|20.98|20.82|20.93|20.77|11
1625756010000|2021-07-08 14:53:30|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|24
1625756020000|2021-07-08 14:53:40|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|19
1625756030000|2021-07-08 14:53:50|||||||||1
1625756040000|2021-07-08 14:54:00|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|53
1625756050000|2021-07-08 14:54:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|26
1625756060000|2021-07-08 14:54:20|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|20
1625756070000|2021-07-08 14:54:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|14
1625756080000|2021-07-08 14:54:40|20.97|20.81|20.93|20.77|20.98|20.82|20.93|20.77|43
1625756090000|2021-07-08 14:54:50|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|48
1625756100000|2021-07-08 14:55:00|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|41
1625756110000|2021-07-08 14:55:10|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|33
1625756120000|2021-07-08 14:55:20|21.05|20.89|21.03|20.87|21.07|20.91|21.03|20.87|3
1625756130000|2021-07-08 14:55:30|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|27
1625756140000|2021-07-08 14:55:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|42
1625756150000|2021-07-08 14:55:50|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|18
1625756160000|2021-07-08 14:56:00|||||||||3
1625756170000|2021-07-08 14:56:10|20.98|20.82|21|20.84|21.03|20.87|20.98|20.82|21
1625756180000|2021-07-08 14:56:20|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|19
1625756190000|2021-07-08 14:56:30|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|22
1625756200000|2021-07-08 14:56:40|||||||||10
1625756210000|2021-07-08 14:56:50|21.02|20.86|21|20.84|21.03|20.87|20.98|20.82|50
1625756220000|2021-07-08 14:57:00|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|18
1625756230000|2021-07-08 14:57:10|||||||||3
1625756240000|2021-07-08 14:57:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|6
1625756250000|2021-07-08 14:57:30|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|8
1625756260000|2021-07-08 14:57:40|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|7
1625756270000|2021-07-08 14:57:50|21|20.84|21.03|20.87|21.03|20.87|21|20.84|13
1625756280000|2021-07-08 14:58:00|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|67
1625756290000|2021-07-08 14:58:10|||||||||10
1625756300000|2021-07-08 14:58:20|21.1|20.94|21.09|20.93|21.13|20.97|21.08|20.92|64
1625756310000|2021-07-08 14:58:30|21.1|20.94|21.13|20.97|21.13|20.97|21.08|20.92|59
1625756320000|2021-07-08 14:58:40|21.1|20.94|21.08|20.92|21.13|20.97|21.08|20.92|21
1625756330000|2021-07-08 14:58:50|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|9
1625756340000|2021-07-08 14:59:00|21.12|20.96|21.13|20.97|21.13|20.97|21.1|20.94|11
1625756350000|2021-07-08 14:59:10|||||||||18
1625756360000|2021-07-08 14:59:20|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|33
1625756370000|2021-07-08 14:59:30|||||||||11
1625756380000|2021-07-08 14:59:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|17
1625756390000|2021-07-08 14:59:50|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|5
1625756400000|2021-07-08 15:00:00|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|27
1625756410000|2021-07-08 15:00:10|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|43
1625756420000|2021-07-08 15:00:20|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|45
1625756430000|2021-07-08 15:00:30|21.1|20.94|21.1|20.94|21.13|20.97|21.1|20.94|4
1625756440000|2021-07-08 15:00:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|11
1625756450000|2021-07-08 15:00:50|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|0
1625756460000|2021-07-08 15:01:00|21.13|20.97|21.15|20.99|21.15|20.99|21.12|20.96|33
1625756470000|2021-07-08 15:01:10|21.14|20.98|21.13|20.97|21.15|20.99|21.1|20.94|63
1625756480000|2021-07-08 15:01:20|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|18
1625756490000|2021-07-08 15:01:30|||||||||10
1625756500000|2021-07-08 15:01:40|21.13|20.97|21.12|20.96|21.13|20.97|21.1|20.94|10
1625756510000|2021-07-08 15:01:50|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|2
1625756520000|2021-07-08 15:02:00|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|26
1625756530000|2021-07-08 15:02:10|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|34
1625756540000|2021-07-08 15:02:20|||||||||2
1625756550000|2021-07-08 15:02:30|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|41
1625756560000|2021-07-08 15:02:40|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|39
1625756570000|2021-07-08 15:02:50|||||||||43
1625756580000|2021-07-08 15:03:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|24
1625756590000|2021-07-08 15:03:10|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|35
1625756600000|2021-07-08 15:03:20|||||||||15
1625756610000|2021-07-08 15:03:30|||||||||1
1625756620000|2021-07-08 15:03:40|||||||||3
1625756630000|2021-07-08 15:03:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|18
1625756640000|2021-07-08 15:04:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|5
1625756650000|2021-07-08 15:04:10|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|10
1625756660000|2021-07-08 15:04:20|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|9
1625756670000|2021-07-08 15:04:30|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|2
1625756680000|2021-07-08 15:04:40|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|31
1625756700000|2021-07-08 15:05:00|21.1|20.94|21.03|20.87|21.1|20.94|21.03|20.87|20
1625756710000|2021-07-08 15:05:10|21.02|20.86|21.02|20.86|21.03|20.87|20.98|20.82|108
1625756720000|2021-07-08 15:05:20|21.03|20.87|21.03|20.87|21.03|20.87|20.97|20.81|85
1625756730000|2021-07-08 15:05:30|||||||||3
1625756740000|2021-07-08 15:05:40|21.05|20.89|21.03|20.87|21.08|20.92|21.03|20.87|38
1625756750000|2021-07-08 15:05:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|11
1625756760000|2021-07-08 15:06:00|21.04|20.88|20.98|20.82|21.04|20.88|20.98|20.82|29
1625756770000|2021-07-08 15:06:10|21.03|20.87|21.02|20.86|21.03|20.87|20.98|20.82|5
1625756780000|2021-07-08 15:06:20|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|48
1625756790000|2021-07-08 15:06:30|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|6
1625756800000|2021-07-08 15:06:40|20.99|20.83|20.97|20.81|21.03|20.87|20.95|20.79|15
1625756810000|2021-07-08 15:06:50|20.95|20.79|20.93|20.77|20.97|20.81|20.92|20.76|25
1625756820000|2021-07-08 15:07:00|20.92|20.76|20.92|20.76|20.93|20.77|20.9|20.74|57
1625756830000|2021-07-08 15:07:10|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|20
1625756840000|2021-07-08 15:07:20|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|83
1625756850000|2021-07-08 15:07:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|9
1625756860000|2021-07-08 15:07:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|18
1625756870000|2021-07-08 15:07:50|20.91|20.75|20.88|20.72|20.92|20.76|20.87|20.71|10
1625756880000|2021-07-08 15:08:00|20.87|20.71|20.87|20.71|20.9|20.74|20.87|20.71|2
1625756890000|2021-07-08 15:08:10|20.88|20.72|20.92|20.76|20.92|20.76|20.87|20.71|8
1625756900000|2021-07-08 15:08:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|18
1625756920000|2021-07-08 15:08:40|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|44
1625756930000|2021-07-08 15:08:50|||||||||37
1625756940000|2021-07-08 15:09:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|12
1625756950000|2021-07-08 15:09:10|20.87|20.71|20.9|20.74|20.9|20.74|20.85|20.69|38
1625756960000|2021-07-08 15:09:20|20.88|20.72|20.87|20.71|20.9|20.74|20.87|20.71|13
1625756970000|2021-07-08 15:09:30|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|46
1625756980000|2021-07-08 15:09:40|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|75
1625756990000|2021-07-08 15:09:50|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|6
1625757000000|2021-07-08 15:10:00|||||||||103
1625757010000|2021-07-08 15:10:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|32
1625757020000|2021-07-08 15:10:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|32
1625757030000|2021-07-08 15:10:30|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|88
1625757040000|2021-07-08 15:10:40|20.89|20.73|20.87|20.71|20.9|20.74|20.87|20.71|26
1625757050000|2021-07-08 15:10:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|8
1625757060000|2021-07-08 15:11:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|14
1625757080000|2021-07-08 15:11:20|||||||||2
1625757090000|2021-07-08 15:11:30|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|40
1625757100000|2021-07-08 15:11:40|||||||||7
1625757110000|2021-07-08 15:11:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|11
1625757130000|2021-07-08 15:12:10|||||||||2
1625757150000|2021-07-08 15:12:30|20.8|20.64|20.82|20.66|20.83|20.67|20.8|20.64|5
1625757160000|2021-07-08 15:12:40|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|27
1625757170000|2021-07-08 15:12:50|||||||||9
1625757180000|2021-07-08 15:13:00|20.82|20.66|20.8|20.64|20.83|20.67|20.8|20.64|29
1625757190000|2021-07-08 15:13:10|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|8
1625757200000|2021-07-08 15:13:20|20.83|20.67|20.83|20.67|20.85|20.69|20.82|20.66|83
1625757210000|2021-07-08 15:13:30|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|1
1625757220000|2021-07-08 15:13:40|||||||||9
1625757230000|2021-07-08 15:13:50|||||||||2
1625757240000|2021-07-08 15:14:00|20.83|20.67|20.83|20.67|20.83|20.67|20.8|20.64|1
1625757250000|2021-07-08 15:14:10|||||||||13
1625757260000|2021-07-08 15:14:20|||||||||5
1625757270000|2021-07-08 15:14:30|20.82|20.66|20.83|20.67|20.83|20.67|20.8|20.64|4
1625757280000|2021-07-08 15:14:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1625757290000|2021-07-08 15:14:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|73
1625757300000|2021-07-08 15:15:00|20.84|20.68|20.85|20.69|20.85|20.69|20.83|20.67|35
1625757310000|2021-07-08 15:15:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|27
1625757320000|2021-07-08 15:15:20|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|29
1625757330000|2021-07-08 15:15:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|71
1625757340000|2021-07-08 15:15:40|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|78
1625757350000|2021-07-08 15:15:50|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|30
1625757360000|2021-07-08 15:16:00|||||||||3
1625757370000|2021-07-08 15:16:10|20.88|20.72|20.88|20.72|20.9|20.74|20.85|20.69|73
1625757380000|2021-07-08 15:16:20|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|1
1625757390000|2021-07-08 15:16:30|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|37
1625757400000|2021-07-08 15:16:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|3
1625757410000|2021-07-08 15:16:50|20.89|20.73|20.87|20.71|20.9|20.74|20.87|20.71|5
1625757420000|2021-07-08 15:17:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|34
1625757430000|2021-07-08 15:17:10|20.87|20.71|20.88|20.72|20.88|20.72|20.84|20.68|29
1625757440000|2021-07-08 15:17:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1625757450000|2021-07-08 15:17:30|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|10
1625757460000|2021-07-08 15:17:40|20.87|20.71|20.89|20.73|20.9|20.74|20.87|20.71|9
1625757470000|2021-07-08 15:17:50|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|26
1625757480000|2021-07-08 15:18:00|20.87|20.71|20.85|20.69|20.89|20.73|20.85|20.69|0
1625757490000|2021-07-08 15:18:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|1
1625757500000|2021-07-08 15:18:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|26
1625757510000|2021-07-08 15:18:30|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|103
1625757520000|2021-07-08 15:18:40|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|7
1625757530000|2021-07-08 15:18:50|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|48
1625757540000|2021-07-08 15:19:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|131
1625757550000|2021-07-08 15:19:10|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|100
1625757570000|2021-07-08 15:19:30|||||||||115
1625757580000|2021-07-08 15:19:40|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|16
1625757590000|2021-07-08 15:19:50|20.75|20.59|20.74|20.58|20.77|20.61|20.74|20.58|8
1625757600000|2021-07-08 15:20:00|20.75|20.59|20.77|20.61|20.79|20.63|20.75|20.59|41
1625757610000|2021-07-08 15:20:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1625757620000|2021-07-08 15:20:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|20
1625757630000|2021-07-08 15:20:30|||||||||1
1625757660000|2021-07-08 15:21:00|||||||||1
1625757670000|2021-07-08 15:21:10|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|2
1625757680000|2021-07-08 15:21:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|69
1625757690000|2021-07-08 15:21:30|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|27
1625757700000|2021-07-08 15:21:40|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1625757710000|2021-07-08 15:21:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|16
1625757720000|2021-07-08 15:22:00|||||||||14
1625757730000|2021-07-08 15:22:10|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|35
1625757740000|2021-07-08 15:22:20|||||||||10
1625757750000|2021-07-08 15:22:30|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|37
1625757760000|2021-07-08 15:22:40|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|9
1625757770000|2021-07-08 15:22:50|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|11
1625757780000|2021-07-08 15:23:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|3
1625757790000|2021-07-08 15:23:10|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|3
1625757800000|2021-07-08 15:23:20|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|22
1625757820000|2021-07-08 15:23:40|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|9
1625757830000|2021-07-08 15:23:50|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|46
1625757840000|2021-07-08 15:24:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|2
1625757850000|2021-07-08 15:24:10|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|0
1625757860000|2021-07-08 15:24:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|34
1625757870000|2021-07-08 15:24:30|||||||||1
1625757880000|2021-07-08 15:24:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|40
1625757890000|2021-07-08 15:24:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|30
1625757900000|2021-07-08 15:25:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|6
1625757910000|2021-07-08 15:25:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|5
1625757920000|2021-07-08 15:25:20|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|1
1625757930000|2021-07-08 15:25:30|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|136
1625757940000|2021-07-08 15:25:40|20.77|20.61|20.78|20.62|20.78|20.62|20.75|20.59|10
1625757950000|2021-07-08 15:25:50|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|11
1625757960000|2021-07-08 15:26:00|20.75|20.59|20.74|20.58|20.77|20.61|20.74|20.58|21
1625757970000|2021-07-08 15:26:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|26
1625757980000|2021-07-08 15:26:20|||||||||2
1625757990000|2021-07-08 15:26:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|34
1625758000000|2021-07-08 15:26:40|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|8
1625758010000|2021-07-08 15:26:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|20
1625758020000|2021-07-08 15:27:00|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|27
1625758030000|2021-07-08 15:27:10|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|8
1625758040000|2021-07-08 15:27:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|3
1625758050000|2021-07-08 15:27:30|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|2
1625758060000|2021-07-08 15:27:40|||||||||3
1625758070000|2021-07-08 15:27:50|||||||||1
1625758090000|2021-07-08 15:28:10|||||||||3
1625758100000|2021-07-08 15:28:20|||||||||20
1625758110000|2021-07-08 15:28:30|||||||||20
1625758120000|2021-07-08 15:28:40|||||||||4
1625758130000|2021-07-08 15:28:50|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|3
1625758140000|2021-07-08 15:29:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|62
1625758150000|2021-07-08 15:29:10|||||||||43
1625758160000|2021-07-08 15:29:20|||||||||30
1625758170000|2021-07-08 15:29:30|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|66
1625758180000|2021-07-08 15:29:40|||||||||2
1625758190000|2021-07-08 15:29:50|||||||||5
1625758210000|2021-07-08 15:30:10|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|54
1625758220000|2021-07-08 15:30:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|53
1625758230000|2021-07-08 15:30:30|||||||||6
1625758240000|2021-07-08 15:30:40|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|8
1625758250000|2021-07-08 15:30:50|||||||||2
1625758260000|2021-07-08 15:31:00|20.65|20.49|20.64|20.48|20.65|20.49|20.62|20.46|47
1625758270000|2021-07-08 15:31:10|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|37
1625758280000|2021-07-08 15:31:20|||||||||55
1625758290000|2021-07-08 15:31:30|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|26
1625758300000|2021-07-08 15:31:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|9
1625758310000|2021-07-08 15:31:50|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|5
1625758320000|2021-07-08 15:32:00|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|1
1625758330000|2021-07-08 15:32:10|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|6
1625758340000|2021-07-08 15:32:20|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|1
1625758350000|2021-07-08 15:32:30|20.69|20.53|20.73|20.57|20.74|20.58|20.69|20.53|6
1625758360000|2021-07-08 15:32:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1625758370000|2021-07-08 15:32:50|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|7
1625758380000|2021-07-08 15:33:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|25
1625758390000|2021-07-08 15:33:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|16
1625758400000|2021-07-08 15:33:20|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|22
1625758410000|2021-07-08 15:33:30|||||||||2
1625758440000|2021-07-08 15:34:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1625758450000|2021-07-08 15:34:10|||||||||15
1625758480000|2021-07-08 15:34:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|88
1625758490000|2021-07-08 15:34:50|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|52
1625758510000|2021-07-08 15:35:10|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|17
1625758520000|2021-07-08 15:35:20|20.7|20.54|20.69|20.53|20.72|20.56|20.68|20.52|34
1625758530000|2021-07-08 15:35:30|20.7|20.54|20.69|20.53|20.72|20.56|20.69|20.53|0
1625758540000|2021-07-08 15:35:40|||||||||3
1625758550000|2021-07-08 15:35:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|62
1625758560000|2021-07-08 15:36:00|||||||||1
1625758580000|2021-07-08 15:36:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|15
1625758590000|2021-07-08 15:36:30|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|8
1625758610000|2021-07-08 15:36:50|20.7|20.54|20.7|20.54|20.72|20.56|20.69|20.53|0
1625758620000|2021-07-08 15:37:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1625758630000|2021-07-08 15:37:10|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1625758640000|2021-07-08 15:37:20|20.7|20.54|20.72|20.56|20.74|20.58|20.7|20.54|15
1625758650000|2021-07-08 15:37:30|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|0
1625758660000|2021-07-08 15:37:40|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|0
1625758670000|2021-07-08 15:37:50|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|0
1625758680000|2021-07-08 15:38:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|4
1625758690000|2021-07-08 15:38:10|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|10
1625758700000|2021-07-08 15:38:20|20.64|20.48|20.65|20.49|20.67|20.51|20.62|20.46|44
1625758710000|2021-07-08 15:38:30|20.62|20.46|20.62|20.46|20.65|20.49|20.62|20.46|51
1625758720000|2021-07-08 15:38:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|31
1625758730000|2021-07-08 15:38:50|||||||||53
1625758740000|2021-07-08 15:39:00|||||||||33
1625758750000|2021-07-08 15:39:10|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|42
1625758760000|2021-07-08 15:39:20|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|6
1625758770000|2021-07-08 15:39:30|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|141
1625758780000|2021-07-08 15:39:40|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|22
1625758790000|2021-07-08 15:39:50|||||||||7
1625758800000|2021-07-08 15:40:00|20.49|20.33|20.49|20.33|20.49|20.33|20.45|20.29|4
1625758810000|2021-07-08 15:40:10|20.47|20.31|20.49|20.33|20.49|20.33|20.45|20.29|107
1625758820000|2021-07-08 15:40:20|||||||||1
1625758830000|2021-07-08 15:40:30|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|5
1625758840000|2021-07-08 15:40:40|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|45
1625758850000|2021-07-08 15:40:50|||||||||2
1625758860000|2021-07-08 15:41:00|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|38
1625758870000|2021-07-08 15:41:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|1
1625758880000|2021-07-08 15:41:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|14
1625758890000|2021-07-08 15:41:30|||||||||1
1625758900000|2021-07-08 15:41:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|15
1625758910000|2021-07-08 15:41:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|26
1625758920000|2021-07-08 15:42:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|8
1625758930000|2021-07-08 15:42:10|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|23
1625758940000|2021-07-08 15:42:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|17
1625758950000|2021-07-08 15:42:30|||||||||11
1625758960000|2021-07-08 15:42:40|||||||||1
1625758980000|2021-07-08 15:43:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1625758990000|2021-07-08 15:43:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|10
1625759000000|2021-07-08 15:43:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1625759010000|2021-07-08 15:43:30|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|38
1625759020000|2021-07-08 15:43:40|||||||||1
1625759030000|2021-07-08 15:43:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|14
1625759040000|2021-07-08 15:44:00|||||||||12
1625759050000|2021-07-08 15:44:10|||||||||1
1625759100000|2021-07-08 15:45:00|||||||||10
1625759110000|2021-07-08 15:45:10|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|141
1625759120000|2021-07-08 15:45:20|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|0
1625759130000|2021-07-08 15:45:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|11
1625759140000|2021-07-08 15:45:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|4
1625759160000|2021-07-08 15:46:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|64
1625759170000|2021-07-08 15:46:10|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|89
1625759200000|2021-07-08 15:46:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1625759210000|2021-07-08 15:46:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1625759220000|2021-07-08 15:47:00|20.37|20.21|20.34|20.18|20.39|20.23|20.34|20.18|94
1625759230000|2021-07-08 15:47:10|||||||||49
1625759240000|2021-07-08 15:47:20|||||||||12
1625759250000|2021-07-08 15:47:30|||||||||16
1625759270000|2021-07-08 15:47:50|||||||||5
1625759280000|2021-07-08 15:48:00|||||||||4
1625759290000|2021-07-08 15:48:10|||||||||7
1625759300000|2021-07-08 15:48:20|||||||||2
1625759320000|2021-07-08 15:48:40|||||||||1
1625759330000|2021-07-08 15:48:50|||||||||6
1625759350000|2021-07-08 15:49:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|24
1625759360000|2021-07-08 15:49:20|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|52
1625759370000|2021-07-08 15:49:30|||||||||1
1625759400000|2021-07-08 15:50:00|||||||||49
1625759410000|2021-07-08 15:50:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|123
1625759420000|2021-07-08 15:50:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|47
1625759430000|2021-07-08 15:50:30|||||||||17
1625759440000|2021-07-08 15:50:40|||||||||12
1625759450000|2021-07-08 15:50:50|||||||||25
1625759460000|2021-07-08 15:51:00|||||||||7
1625759470000|2021-07-08 15:51:10|||||||||12
1625759480000|2021-07-08 15:51:20|||||||||10
1625759490000|2021-07-08 15:51:30|||||||||1
1625759510000|2021-07-08 15:51:50|||||||||2
1625759520000|2021-07-08 15:52:00|||||||||10
1625759530000|2021-07-08 15:52:10|||||||||11
1625759540000|2021-07-08 15:52:20|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|12
1625759550000|2021-07-08 15:52:30|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|43
1625759570000|2021-07-08 15:52:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|12
1625759580000|2021-07-08 15:53:00|||||||||3
1625759600000|2021-07-08 15:53:20|||||||||2
1625759610000|2021-07-08 15:53:30|||||||||14
1625759630000|2021-07-08 15:53:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1625759640000|2021-07-08 15:54:00|||||||||11
1625759650000|2021-07-08 15:54:10|||||||||12
1625759660000|2021-07-08 15:54:20|||||||||27
1625759690000|2021-07-08 15:54:50|20.37|20.21|20.35|20.19|20.39|20.23|20.34|20.18|30
1625759700000|2021-07-08 15:55:00|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|6
1625759710000|2021-07-08 15:55:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|21
1625759720000|2021-07-08 15:55:20|20.38|20.22|20.37|20.21|20.38|20.22|20.34|20.18|4
1625759730000|2021-07-08 15:55:30|20.35|20.19|20.35|20.19|20.37|20.21|20.34|20.18|0
1625759740000|2021-07-08 15:55:40|20.37|20.21|20.37|20.21|20.39|20.23|20.34|20.18|8
1625759750000|2021-07-08 15:55:50|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|15
1625759760000|2021-07-08 15:56:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|10
1625759780000|2021-07-08 15:56:20|||||||||1
1625759810000|2021-07-08 15:56:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|138
1625759820000|2021-07-08 15:57:00|||||||||7
1625759830000|2021-07-08 15:57:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|17
1625759840000|2021-07-08 15:57:20|||||||||7
1625759850000|2021-07-08 15:57:30|||||||||7
1625759880000|2021-07-08 15:58:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|26
1625759890000|2021-07-08 15:58:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|58
1625759900000|2021-07-08 15:58:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1625759910000|2021-07-08 15:58:30|20.35|20.19|20.35|20.19|20.39|20.23|20.34|20.18|71
1625759920000|2021-07-08 15:58:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|0
1625759930000|2021-07-08 15:58:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1625759940000|2021-07-08 15:59:00|20.35|20.19|20.34|20.18|20.37|20.21|20.34|20.18|1
1625759950000|2021-07-08 15:59:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|7
1625759960000|2021-07-08 15:59:20|20.35|20.19|20.34|20.18|20.37|20.21|20.34|20.18|1
1625759970000|2021-07-08 15:59:30|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|29
1625759980000|2021-07-08 15:59:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1625759990000|2021-07-08 15:59:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|29
1625760040000|2021-07-08 16:00:40|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|2
1625760050000|2021-07-08 16:00:50|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|0
1625760060000|2021-07-08 16:01:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1625760070000|2021-07-08 16:01:10|||||||||1
1625760080000|2021-07-08 16:01:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1625760090000|2021-07-08 16:01:30|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|9
1625760100000|2021-07-08 16:01:40|||||||||1
1625760130000|2021-07-08 16:02:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1625760140000|2021-07-08 16:02:20|20.32|20.16|20.3|20.14|20.32|20.16|20.29|20.13|0
1625760150000|2021-07-08 16:02:30|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|5
1625760160000|2021-07-08 16:02:40|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|1
1625760170000|2021-07-08 16:02:50|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|79
1625760180000|2021-07-08 16:03:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|56
1625760190000|2021-07-08 16:03:10|20.29|20.13|20.3|20.14|20.32|20.16|20.29|20.13|0
1625760200000|2021-07-08 16:03:20|20.29|20.13|20.3|20.14|20.32|20.16|20.29|20.13|3
1625760210000|2021-07-08 16:03:30|20.32|20.16|20.3|20.14|20.32|20.16|20.29|20.13|0
1625760220000|2021-07-08 16:03:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|86
1625760230000|2021-07-08 16:03:50|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|0
1625760240000|2021-07-08 16:04:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|15
1625760250000|2021-07-08 16:04:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1625760260000|2021-07-08 16:04:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|2
1625760270000|2021-07-08 16:04:30|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1625760280000|2021-07-08 16:04:40|20.3|20.14|20.3|20.14|20.32|20.16|20.29|20.13|0
1625760290000|2021-07-08 16:04:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1625760300000|2021-07-08 16:05:00|||||||||32
1625760310000|2021-07-08 16:05:10|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|10
1625760320000|2021-07-08 16:05:20|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|1
1625760330000|2021-07-08 16:05:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1625760360000|2021-07-08 16:06:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|4
1625760380000|2021-07-08 16:06:20|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|25
1625760400000|2021-07-08 16:06:40|||||||||15
1625760410000|2021-07-08 16:06:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|14
1625760420000|2021-07-08 16:07:00|20.28|20.12|20.29|20.13|20.3|20.14|20.28|20.12|1
1625760430000|2021-07-08 16:07:10|20.3|20.14|20.32|20.16|20.32|20.16|20.29|20.13|0
1625760460000|2021-07-08 16:07:40|||||||||6
1625760470000|2021-07-08 16:07:50|||||||||26
1625760510000|2021-07-08 16:08:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|0
1625760530000|2021-07-08 16:08:50|||||||||1
1625760560000|2021-07-08 16:09:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1625760570000|2021-07-08 16:09:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1625760590000|2021-07-08 16:09:50|||||||||7
1625760600000|2021-07-08 16:10:00|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|0
1625760610000|2021-07-08 16:10:10|||||||||8
1625760620000|2021-07-08 16:10:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|19
1625760640000|2021-07-08 16:10:40|||||||||1
1625760650000|2021-07-08 16:10:50|||||||||1
1625760660000|2021-07-08 16:11:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|90
1625760690000|2021-07-08 16:11:30|||||||||3
1625760700000|2021-07-08 16:11:40|||||||||2
1625760710000|2021-07-08 16:11:50|||||||||21
1625760760000|2021-07-08 16:12:40|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|14
1625760780000|2021-07-08 16:13:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1625760790000|2021-07-08 16:13:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1625760830000|2021-07-08 16:13:50|||||||||19
1625760840000|2021-07-08 16:14:00|||||||||5
1625760850000|2021-07-08 16:14:10|||||||||15
1625760870000|2021-07-08 16:14:30|||||||||1
1625760880000|2021-07-08 16:14:40|||||||||1
1625760910000|2021-07-08 16:15:10|||||||||3
1625760920000|2021-07-08 16:15:20|||||||||15
1625760940000|2021-07-08 16:15:40|||||||||1
1625760970000|2021-07-08 16:16:10|||||||||8
1625761000000|2021-07-08 16:16:40|||||||||2
1625761030000|2021-07-08 16:17:10|||||||||2
1625761040000|2021-07-08 16:17:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|11
1625761050000|2021-07-08 16:17:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1625761060000|2021-07-08 16:17:40|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|4
1625761070000|2021-07-08 16:17:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1625761090000|2021-07-08 16:18:10|||||||||29
1625761100000|2021-07-08 16:18:20|||||||||10
1625761130000|2021-07-08 16:18:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|24
1625761160000|2021-07-08 16:19:20|||||||||1
1625761210000|2021-07-08 16:20:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|24
1625761220000|2021-07-08 16:20:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1625761230000|2021-07-08 16:20:30|||||||||14
1625761240000|2021-07-08 16:20:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|39
1625761250000|2021-07-08 16:20:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1625761330000|2021-07-08 16:22:10|||||||||3
1625761360000|2021-07-08 16:22:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|44
1625761370000|2021-07-08 16:22:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1625761380000|2021-07-08 16:23:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1625761410000|2021-07-08 16:23:30|||||||||2
1625761420000|2021-07-08 16:23:40|||||||||3
1625761430000|2021-07-08 16:23:50|||||||||1
1625761440000|2021-07-08 16:24:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|111
1625761450000|2021-07-08 16:24:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|43
1625761470000|2021-07-08 16:24:30|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|170
1625761480000|2021-07-08 16:24:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|27
1625761490000|2021-07-08 16:24:50|||||||||42
1625761500000|2021-07-08 16:25:00|||||||||5
1625761510000|2021-07-08 16:25:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1625761520000|2021-07-08 16:25:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|108
1625761550000|2021-07-08 16:25:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|38
1625761560000|2021-07-08 16:26:00|||||||||1
1625761580000|2021-07-08 16:26:20|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|9
1625761610000|2021-07-08 16:26:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|43
1625761640000|2021-07-08 16:27:20|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|28
1625761650000|2021-07-08 16:27:30|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|7
1625761660000|2021-07-08 16:27:40|20.45|20.29|20.45|20.29|20.49|20.33|20.45|20.29|4
1625761680000|2021-07-08 16:28:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625761690000|2021-07-08 16:28:10|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|76
1625761700000|2021-07-08 16:28:20|||||||||3
1625761710000|2021-07-08 16:28:30|||||||||2
1625761720000|2021-07-08 16:28:40|||||||||21
1625761730000|2021-07-08 16:28:50|||||||||4
1625761740000|2021-07-08 16:29:00|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|8
1625761760000|2021-07-08 16:29:20|20.44|20.28|20.45|20.29|20.49|20.33|20.44|20.28|57
1625761770000|2021-07-08 16:29:30|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|3
1625761790000|2021-07-08 16:29:50|||||||||12
1625761810000|2021-07-08 16:30:10|||||||||20
1625761820000|2021-07-08 16:30:20|||||||||13
1625761870000|2021-07-08 16:31:10|||||||||19
1625761880000|2021-07-08 16:31:20|||||||||187
1625761900000|2021-07-08 16:31:40|20.4|20.24|20.39|20.23|20.44|20.28|20.39|20.23|19
1625761940000|2021-07-08 16:32:20|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|60
1625761950000|2021-07-08 16:32:30|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|16
1625761960000|2021-07-08 16:32:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|0
1625761970000|2021-07-08 16:32:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|2
1625761980000|2021-07-08 16:33:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|25
1625761990000|2021-07-08 16:33:10|||||||||8
1625762000000|2021-07-08 16:33:20|||||||||28
1625762020000|2021-07-08 16:33:40|||||||||20
1625762040000|2021-07-08 16:34:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|22
1625762070000|2021-07-08 16:34:30|||||||||1
1625762080000|2021-07-08 16:34:40|||||||||2
1625762130000|2021-07-08 16:35:30|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|43
1625762140000|2021-07-08 16:35:40|||||||||16
1625762150000|2021-07-08 16:35:50|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|28
1625762160000|2021-07-08 16:36:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|3
1625762170000|2021-07-08 16:36:10|||||||||6
1625762190000|2021-07-08 16:36:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|18
1625762200000|2021-07-08 16:36:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|51
1625762210000|2021-07-08 16:36:50|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|15
1625762220000|2021-07-08 16:37:00|20.44|20.28|20.42|20.26|20.44|20.28|20.4|20.24|35
1625762230000|2021-07-08 16:37:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|15
1625762240000|2021-07-08 16:37:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|35
1625762250000|2021-07-08 16:37:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1625762280000|2021-07-08 16:38:00|||||||||2
1625762320000|2021-07-08 16:38:40|||||||||2
1625762330000|2021-07-08 16:38:50|||||||||2
1625762340000|2021-07-08 16:39:00|||||||||5
1625762370000|2021-07-08 16:39:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|18
1625762380000|2021-07-08 16:39:40|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|77
1625762390000|2021-07-08 16:39:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|15
1625762400000|2021-07-08 16:40:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|12
1625762410000|2021-07-08 16:40:10|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|20
1625762420000|2021-07-08 16:40:20|||||||||2
1625762430000|2021-07-08 16:40:30|||||||||1
1625762440000|2021-07-08 16:40:40|||||||||2
1625762450000|2021-07-08 16:40:50|||||||||1
1625762460000|2021-07-08 16:41:00|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|30
1625762470000|2021-07-08 16:41:10|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|33
1625762480000|2021-07-08 16:41:20|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|3
1625762490000|2021-07-08 16:41:30|20.42|20.26|20.4|20.24|20.42|20.26|20.39|20.23|65
1625762500000|2021-07-08 16:41:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1625762520000|2021-07-08 16:42:00|||||||||7
1625762540000|2021-07-08 16:42:20|||||||||18
1625762550000|2021-07-08 16:42:30|||||||||3
1625762570000|2021-07-08 16:42:50|||||||||10
1625762600000|2021-07-08 16:43:20|||||||||1
1625762610000|2021-07-08 16:43:30|||||||||4
1625762630000|2021-07-08 16:43:50|||||||||1
1625762640000|2021-07-08 16:44:00|||||||||2
1625762650000|2021-07-08 16:44:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|92
1625762660000|2021-07-08 16:44:20|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|17
1625762670000|2021-07-08 16:44:30|||||||||1
1625762680000|2021-07-08 16:44:40|||||||||23
1625762700000|2021-07-08 16:45:00|||||||||3
1625762740000|2021-07-08 16:45:40|||||||||4
1625762750000|2021-07-08 16:45:50|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|10
1625762760000|2021-07-08 16:46:00|||||||||39
1625762770000|2021-07-08 16:46:10|||||||||20
1625762780000|2021-07-08 16:46:20|||||||||2
1625762790000|2021-07-08 16:46:30|||||||||2
1625762800000|2021-07-08 16:46:40|||||||||4
1625762810000|2021-07-08 16:46:50|||||||||43
1625762830000|2021-07-08 16:47:10|||||||||10
1625762840000|2021-07-08 16:47:20|20.46|20.3|20.46|20.3|20.49|20.33|20.46|20.3|11
1625762850000|2021-07-08 16:47:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1625762860000|2021-07-08 16:47:40|||||||||1
1625762870000|2021-07-08 16:47:50|||||||||1
1625762880000|2021-07-08 16:48:00|||||||||1
1625762890000|2021-07-08 16:48:10|||||||||1
1625762900000|2021-07-08 16:48:20|||||||||1
1625762910000|2021-07-08 16:48:30|||||||||2
1625762920000|2021-07-08 16:48:40|||||||||1
1625762930000|2021-07-08 16:48:50|||||||||3
1625762940000|2021-07-08 16:49:00|||||||||2
1625762950000|2021-07-08 16:49:10|||||||||1
1625762960000|2021-07-08 16:49:20|||||||||1
1625762970000|2021-07-08 16:49:30|||||||||7
1625762980000|2021-07-08 16:49:40|||||||||4
1625762990000|2021-07-08 16:49:50|||||||||1
1625763000000|2021-07-08 16:50:00|||||||||2
1625763010000|2021-07-08 16:50:10|||||||||4
1625763020000|2021-07-08 16:50:20|||||||||1
1625763030000|2021-07-08 16:50:30|||||||||5
1625763040000|2021-07-08 16:50:40|||||||||1
1625763050000|2021-07-08 16:50:50|||||||||1
1625763060000|2021-07-08 16:51:00|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|30
1625763070000|2021-07-08 16:51:10|20.46|20.3|20.46|20.3|20.49|20.33|20.44|20.28|82
1625763080000|2021-07-08 16:51:20|20.47|20.31|20.46|20.3|20.47|20.31|20.44|20.28|12
1625763090000|2021-07-08 16:51:30|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|8
1625763100000|2021-07-08 16:51:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|8
1625763110000|2021-07-08 16:51:50|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|17
1625763120000|2021-07-08 16:52:00|||||||||3
1625763130000|2021-07-08 16:52:10|||||||||1
1625763140000|2021-07-08 16:52:20|||||||||1
1625763150000|2021-07-08 16:52:30|||||||||2
1625763160000|2021-07-08 16:52:40|||||||||1
1625763170000|2021-07-08 16:52:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|2
1625763180000|2021-07-08 16:53:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|1
1625763190000|2021-07-08 16:53:10|20.41|20.25|20.39|20.23|20.42|20.26|20.39|20.23|1
1625763200000|2021-07-08 16:53:20|20.41|20.25|20.43|20.27|20.44|20.28|20.41|20.25|24
1625763210000|2021-07-08 16:53:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1625763220000|2021-07-08 16:53:40|||||||||1
1625763230000|2021-07-08 16:53:50|||||||||41
1625763250000|2021-07-08 16:54:10|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|4
1625763260000|2021-07-08 16:54:20|||||||||1
1625763270000|2021-07-08 16:54:30|||||||||3
1625763280000|2021-07-08 16:54:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1625763290000|2021-07-08 16:54:50|20.39|20.23|20.39|20.23|20.42|20.26|20.39|20.23|2
1625763300000|2021-07-08 16:55:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1625763310000|2021-07-08 16:55:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|23
1625763320000|2021-07-08 16:55:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1625763330000|2021-07-08 16:55:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|2
1625763340000|2021-07-08 16:55:40|||||||||4
1625763350000|2021-07-08 16:55:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1625763360000|2021-07-08 16:56:00|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|21
1625763370000|2021-07-08 16:56:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|25
1625763380000|2021-07-08 16:56:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1625763390000|2021-07-08 16:56:30|||||||||2
1625763400000|2021-07-08 16:56:40|||||||||1
1625763410000|2021-07-08 16:56:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1625763420000|2021-07-08 16:57:00|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|3
1625763430000|2021-07-08 16:57:10|||||||||1
1625763440000|2021-07-08 16:57:20|||||||||1
1625763450000|2021-07-08 16:57:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|2
1625763460000|2021-07-08 16:57:40|20.42|20.26|20.42|20.26|20.42|20.26|20.39|20.23|2
1625763470000|2021-07-08 16:57:50|||||||||14
1625763480000|2021-07-08 16:58:00|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|40
1625763490000|2021-07-08 16:58:10|||||||||3
1625763500000|2021-07-08 16:58:20|||||||||1
1625763510000|2021-07-08 16:58:30|||||||||2
1625763520000|2021-07-08 16:58:40|||||||||1
1625763530000|2021-07-08 16:58:50|||||||||6
1625763540000|2021-07-08 16:59:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1625763550000|2021-07-08 16:59:10|||||||||1
1625763560000|2021-07-08 16:59:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|13
1625763570000|2021-07-08 16:59:30|||||||||6
1625763580000|2021-07-08 16:59:40|||||||||1
1625763590000|2021-07-08 16:59:50|||||||||1
1625763600000|2021-07-08 17:00:00|||||||||1
1625763610000|2021-07-08 17:00:10|||||||||2
1625763620000|2021-07-08 17:00:20|||||||||1
1625763630000|2021-07-08 17:00:30|||||||||13
1625763640000|2021-07-08 17:00:40|||||||||1
1625763650000|2021-07-08 17:00:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1625763680000|2021-07-08 17:01:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1625763710000|2021-07-08 17:01:50|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|1
1625763730000|2021-07-08 17:02:10|||||||||2
1625763750000|2021-07-08 17:02:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|102
1625763760000|2021-07-08 17:02:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1625763800000|2021-07-08 17:03:20|||||||||10
1625763810000|2021-07-08 17:03:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|84
1625763830000|2021-07-08 17:03:50|||||||||16
1625763850000|2021-07-08 17:04:10|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|0
1625763860000|2021-07-08 17:04:20|20.46|20.3|20.46|20.3|20.47|20.31|20.44|20.28|0
1625763870000|2021-07-08 17:04:30|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|0
1625763880000|2021-07-08 17:04:40|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|174
1625763920000|2021-07-08 17:05:20|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|5
1625763940000|2021-07-08 17:05:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|25
1625763950000|2021-07-08 17:05:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625763960000|2021-07-08 17:06:00|||||||||4
1625764000000|2021-07-08 17:06:40|||||||||5
1625764040000|2021-07-08 17:07:20|||||||||74
1625764050000|2021-07-08 17:07:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|37
1625764060000|2021-07-08 17:07:40|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|28
1625764080000|2021-07-08 17:08:00|||||||||15
1625764090000|2021-07-08 17:08:10|||||||||9
1625764110000|2021-07-08 17:08:30|||||||||5
1625764120000|2021-07-08 17:08:40|||||||||4
1625764130000|2021-07-08 17:08:50|||||||||4
1625764160000|2021-07-08 17:09:20|||||||||2
1625764190000|2021-07-08 17:09:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|17
1625764210000|2021-07-08 17:10:10|20.5|20.34|20.49|20.33|20.51|20.35|20.49|20.33|13
1625764220000|2021-07-08 17:10:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|38
1625764230000|2021-07-08 17:10:30|||||||||1
1625764240000|2021-07-08 17:10:40|20.54|20.38|20.52|20.36|20.54|20.38|20.51|20.35|9
1625764250000|2021-07-08 17:10:50|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|0
1625764260000|2021-07-08 17:11:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|0
1625764270000|2021-07-08 17:11:10|20.51|20.35|20.54|20.38|20.56|20.4|20.51|20.35|53
1625764280000|2021-07-08 17:11:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1625764290000|2021-07-08 17:11:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1625764300000|2021-07-08 17:11:40|20.57|20.41|20.61|20.45|20.61|20.45|20.56|20.4|13
1625764310000|2021-07-08 17:11:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|6
1625764320000|2021-07-08 17:12:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|12
1625764340000|2021-07-08 17:12:20|||||||||43
1625764360000|2021-07-08 17:12:40|||||||||1
1625764380000|2021-07-08 17:13:00|||||||||5
1625764400000|2021-07-08 17:13:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|25
1625764410000|2021-07-08 17:13:30|||||||||5
1625764440000|2021-07-08 17:14:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|16
1625764450000|2021-07-08 17:14:10|20.61|20.45|20.59|20.43|20.61|20.45|20.57|20.41|4
1625764460000|2021-07-08 17:14:20|20.57|20.41|20.59|20.43|20.61|20.45|20.57|20.41|0
1625764470000|2021-07-08 17:14:30|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|5
1625764480000|2021-07-08 17:14:40|||||||||5
1625764520000|2021-07-08 17:15:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|81
1625764530000|2021-07-08 17:15:30|||||||||10
1625764550000|2021-07-08 17:15:50|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|0
1625764560000|2021-07-08 17:16:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|5
1625764590000|2021-07-08 17:16:30|||||||||2
1625764620000|2021-07-08 17:17:00|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|8
1625764630000|2021-07-08 17:17:10|20.57|20.41|20.59|20.43|20.61|20.45|20.57|20.41|4
1625764640000|2021-07-08 17:17:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|33
1625764690000|2021-07-08 17:18:10|||||||||3
1625764710000|2021-07-08 17:18:30|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|9
1625764730000|2021-07-08 17:18:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|3
1625764740000|2021-07-08 17:19:00|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|26
1625764750000|2021-07-08 17:19:10|||||||||2
1625764760000|2021-07-08 17:19:20|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|11
1625764790000|2021-07-08 17:19:50|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|10
1625764800000|2021-07-08 17:20:00|||||||||7
1625764810000|2021-07-08 17:20:10|||||||||2
1625764820000|2021-07-08 17:20:20|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|39
1625764830000|2021-07-08 17:20:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|7
1625764840000|2021-07-08 17:20:40|||||||||1
1625764850000|2021-07-08 17:20:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|14
1625764890000|2021-07-08 17:21:30|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|3
1625764910000|2021-07-08 17:21:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1625764920000|2021-07-08 17:22:00|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1625764930000|2021-07-08 17:22:10|20.59|20.43|20.57|20.41|20.59|20.43|20.56|20.4|17
1625764940000|2021-07-08 17:22:20|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|1
1625764950000|2021-07-08 17:22:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1625764960000|2021-07-08 17:22:40|20.61|20.45|20.61|20.45|20.61|20.45|20.57|20.41|0
1625764970000|2021-07-08 17:22:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1625764980000|2021-07-08 17:23:00|20.59|20.43|20.57|20.41|20.61|20.45|20.57|20.41|0
1625765000000|2021-07-08 17:23:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1625765010000|2021-07-08 17:23:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1625765020000|2021-07-08 17:23:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1625765030000|2021-07-08 17:23:50|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|2
1625765040000|2021-07-08 17:24:00|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|5
1625765050000|2021-07-08 17:24:10|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|18
1625765060000|2021-07-08 17:24:20|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|1
1625765080000|2021-07-08 17:24:40|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|1
1625765090000|2021-07-08 17:24:50|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|0
1625765100000|2021-07-08 17:25:00|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|12
1625765110000|2021-07-08 17:25:10|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|15
1625765120000|2021-07-08 17:25:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1625765140000|2021-07-08 17:25:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|5
1625765150000|2021-07-08 17:25:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|21
1625765160000|2021-07-08 17:26:00|||||||||25
1625765180000|2021-07-08 17:26:20|||||||||1
1625765190000|2021-07-08 17:26:30|||||||||3
1625765210000|2021-07-08 17:26:50|||||||||1
1625765280000|2021-07-08 17:28:00|||||||||2
1625765310000|2021-07-08 17:28:30|||||||||1
1625765330000|2021-07-08 17:28:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|63
1625765340000|2021-07-08 17:29:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1625765360000|2021-07-08 17:29:20|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1625765370000|2021-07-08 17:29:30|||||||||1
1625765380000|2021-07-08 17:29:40|||||||||6
1625765400000|2021-07-08 17:30:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1625765410000|2021-07-08 17:30:10|||||||||5
1625765430000|2021-07-08 17:30:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|24
1625765460000|2021-07-08 17:31:00|||||||||87
1625765470000|2021-07-08 17:31:10|20.42|20.26|20.41|20.25|20.42|20.26|20.39|20.23|6
1625765480000|2021-07-08 17:31:20|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|0
1625765490000|2021-07-08 17:31:30|||||||||2
1625765500000|2021-07-08 17:31:40|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|32
1625765520000|2021-07-08 17:32:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|11
1625765540000|2021-07-08 17:32:20|||||||||1
1625765590000|2021-07-08 17:33:10|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|19
1625765620000|2021-07-08 17:33:40|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|12
1625765630000|2021-07-08 17:33:50|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1625765640000|2021-07-08 17:34:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|88
1625765720000|2021-07-08 17:35:20|||||||||1
1625765740000|2021-07-08 17:35:40|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|19
1625765750000|2021-07-08 17:35:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|3
1625765760000|2021-07-08 17:36:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1625765770000|2021-07-08 17:36:10|||||||||1
1625765780000|2021-07-08 17:36:20|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|76
1625765790000|2021-07-08 17:36:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1625765810000|2021-07-08 17:36:50|20.42|20.26|20.39|20.23|20.43|20.27|20.39|20.23|71
1625765820000|2021-07-08 17:37:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1625765830000|2021-07-08 17:37:10|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|11
1625765840000|2021-07-08 17:37:20|20.41|20.25|20.42|20.26|20.42|20.26|20.39|20.23|0
1625765850000|2021-07-08 17:37:30|||||||||1
1625765860000|2021-07-08 17:37:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1625765870000|2021-07-08 17:37:50|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|0
1625765880000|2021-07-08 17:38:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1625765890000|2021-07-08 17:38:10|||||||||1
1625765900000|2021-07-08 17:38:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1625765910000|2021-07-08 17:38:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|54
1625765920000|2021-07-08 17:38:40|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|6
1625765950000|2021-07-08 17:39:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1625765960000|2021-07-08 17:39:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|41
1625765980000|2021-07-08 17:39:40|||||||||2
1625765990000|2021-07-08 17:39:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|13
1625766000000|2021-07-08 17:40:00|||||||||1
1625766060000|2021-07-08 17:41:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|18
1625766080000|2021-07-08 17:41:20|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|1
1625766090000|2021-07-08 17:41:30|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|11
1625766110000|2021-07-08 17:41:50|||||||||1
1625766120000|2021-07-08 17:42:00|||||||||1
1625766160000|2021-07-08 17:42:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|40
1625766170000|2021-07-08 17:42:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1625766180000|2021-07-08 17:43:00|20.32|20.16|20.33|20.17|20.34|20.18|20.32|20.16|49
1625766190000|2021-07-08 17:43:10|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|8
1625766200000|2021-07-08 17:43:20|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1625766210000|2021-07-08 17:43:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|15
1625766230000|2021-07-08 17:43:50|||||||||4
1625766240000|2021-07-08 17:44:00|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|25
1625766250000|2021-07-08 17:44:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1625766290000|2021-07-08 17:44:50|||||||||2
1625766300000|2021-07-08 17:45:00|||||||||1
1625766310000|2021-07-08 17:45:10|||||||||1
1625766320000|2021-07-08 17:45:20|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|5
1625766330000|2021-07-08 17:45:30|||||||||12
1625766340000|2021-07-08 17:45:40|20.42|20.26|20.43|20.27|20.44|20.28|20.42|20.26|20
1625766350000|2021-07-08 17:45:50|20.44|20.28|20.42|20.26|20.44|20.28|20.39|20.23|10
1625766360000|2021-07-08 17:46:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1625766380000|2021-07-08 17:46:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|84
1625766390000|2021-07-08 17:46:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1625766400000|2021-07-08 17:46:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|48
1625766420000|2021-07-08 17:47:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1625766430000|2021-07-08 17:47:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1625766440000|2021-07-08 17:47:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1625766450000|2021-07-08 17:47:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|8
1625766470000|2021-07-08 17:47:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1625766480000|2021-07-08 17:48:00|||||||||1
1625766490000|2021-07-08 17:48:10|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|21
1625766510000|2021-07-08 17:48:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1625766530000|2021-07-08 17:48:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|11
1625766540000|2021-07-08 17:49:00|||||||||2
1625766580000|2021-07-08 17:49:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|88
1625766590000|2021-07-08 17:49:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|25
1625766600000|2021-07-08 17:50:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|16
1625766610000|2021-07-08 17:50:10|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|4
1625766620000|2021-07-08 17:50:20|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|0
1625766630000|2021-07-08 17:50:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1625766640000|2021-07-08 17:50:40|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|6
1625766650000|2021-07-08 17:50:50|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|0
1625766660000|2021-07-08 17:51:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|39
1625766670000|2021-07-08 17:51:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1625766680000|2021-07-08 17:51:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|2
1625766700000|2021-07-08 17:51:40|||||||||1
1625766710000|2021-07-08 17:51:50|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1625766720000|2021-07-08 17:52:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625766730000|2021-07-08 17:52:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|6
1625766740000|2021-07-08 17:52:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1625766760000|2021-07-08 17:52:40|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|6
1625766770000|2021-07-08 17:52:50|||||||||12
1625766780000|2021-07-08 17:53:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|20
1625766790000|2021-07-08 17:53:10|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|9
1625766810000|2021-07-08 17:53:30|20.48|20.32|20.48|20.32|20.49|20.33|20.47|20.31|14
1625766820000|2021-07-08 17:53:40|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|18
1625766840000|2021-07-08 17:54:00|||||||||18
1625766880000|2021-07-08 17:54:40|||||||||2
1625766900000|2021-07-08 17:55:00|||||||||2
1625766910000|2021-07-08 17:55:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|10
1625766920000|2021-07-08 17:55:20|||||||||2
1625766930000|2021-07-08 17:55:30|20.5|20.34|20.51|20.35|20.52|20.36|20.5|20.34|3
1625766940000|2021-07-08 17:55:40|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|5
1625766960000|2021-07-08 17:56:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|3
1625766990000|2021-07-08 17:56:30|20.48|20.32|20.48|20.32|20.48|20.32|20.44|20.28|6
1625767000000|2021-07-08 17:56:40|20.44|20.28|20.44|20.28|20.48|20.32|20.44|20.28|1
1625767010000|2021-07-08 17:56:50|||||||||1
1625767020000|2021-07-08 17:57:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|0
1625767030000|2021-07-08 17:57:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1625767050000|2021-07-08 17:57:30|||||||||1
1625767060000|2021-07-08 17:57:40|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|12
1625767070000|2021-07-08 17:57:50|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|1
1625767080000|2021-07-08 17:58:00|||||||||1
1625767090000|2021-07-08 17:58:10|20.46|20.3|20.48|20.32|20.48|20.32|20.44|20.28|0
1625767100000|2021-07-08 17:58:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1625767150000|2021-07-08 17:59:10|||||||||3
1625767170000|2021-07-08 17:59:30|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|4
1625767180000|2021-07-08 17:59:40|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|25
1625767190000|2021-07-08 17:59:50|||||||||1
1625767200000|2021-07-08 18:00:00|20.52|20.36|20.51|20.35|20.52|20.36|20.49|20.33|93
1625767210000|2021-07-08 18:00:10|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1625767220000|2021-07-08 18:00:20|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|21
1625767230000|2021-07-08 18:00:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1625767240000|2021-07-08 18:00:40|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|3
1625767250000|2021-07-08 18:00:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|34
1625767260000|2021-07-08 18:01:00|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|2
1625767270000|2021-07-08 18:01:10|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|58
1625767280000|2021-07-08 18:01:20|20.56|20.4|20.56|20.4|20.59|20.43|20.55|20.39|32
1625767290000|2021-07-08 18:01:30|||||||||3
1625767300000|2021-07-08 18:01:40|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|6
1625767310000|2021-07-08 18:01:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|29
1625767320000|2021-07-08 18:02:00|||||||||29
1625767330000|2021-07-08 18:02:10|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|8
1625767340000|2021-07-08 18:02:20|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|11
1625767350000|2021-07-08 18:02:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1625767370000|2021-07-08 18:02:50|20.52|20.36|20.51|20.35|20.54|20.38|20.51|20.35|25
1625767380000|2021-07-08 18:03:00|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|34
1625767390000|2021-07-08 18:03:10|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|1
1625767400000|2021-07-08 18:03:20|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|2
1625767420000|2021-07-08 18:03:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|13
1625767470000|2021-07-08 18:04:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1625767480000|2021-07-08 18:04:40|||||||||2
1625767500000|2021-07-08 18:05:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|30
1625767510000|2021-07-08 18:05:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|7
1625767520000|2021-07-08 18:05:20|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|12
1625767530000|2021-07-08 18:05:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1625767540000|2021-07-08 18:05:40|||||||||2
1625767550000|2021-07-08 18:05:50|||||||||2
1625767560000|2021-07-08 18:06:00|||||||||7
1625767570000|2021-07-08 18:06:10|||||||||2
1625767580000|2021-07-08 18:06:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|16
1625767590000|2021-07-08 18:06:30|||||||||16
1625767600000|2021-07-08 18:06:40|||||||||1
1625767610000|2021-07-08 18:06:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|42
1625767620000|2021-07-08 18:07:00|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|32
1625767630000|2021-07-08 18:07:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1625767640000|2021-07-08 18:07:20|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|13
1625767650000|2021-07-08 18:07:30|||||||||2
1625767660000|2021-07-08 18:07:40|||||||||1
1625767670000|2021-07-08 18:07:50|||||||||31
1625767680000|2021-07-08 18:08:00|||||||||5
1625767690000|2021-07-08 18:08:10|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|4
1625767700000|2021-07-08 18:08:20|20.61|20.45|20.62|20.46|20.64|20.48|20.61|20.45|2
1625767710000|2021-07-08 18:08:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|34
1625767720000|2021-07-08 18:08:40|||||||||2
1625767730000|2021-07-08 18:08:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|16
1625767740000|2021-07-08 18:09:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|27
1625767750000|2021-07-08 18:09:10|||||||||2
1625767760000|2021-07-08 18:09:20|||||||||2
1625767770000|2021-07-08 18:09:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|25
1625767780000|2021-07-08 18:09:40|||||||||6
1625767790000|2021-07-08 18:09:50|||||||||2
1625767800000|2021-07-08 18:10:00|||||||||1
1625767810000|2021-07-08 18:10:10|||||||||14
1625767820000|2021-07-08 18:10:20|||||||||2
1625767830000|2021-07-08 18:10:30|||||||||3
1625767840000|2021-07-08 18:10:40|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|45
1625767850000|2021-07-08 18:10:50|||||||||2
1625767860000|2021-07-08 18:11:00|||||||||2
1625767870000|2021-07-08 18:11:10|||||||||1
1625767880000|2021-07-08 18:11:20|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|22
1625767890000|2021-07-08 18:11:30|||||||||23
1625767900000|2021-07-08 18:11:40|||||||||2
1625767910000|2021-07-08 18:11:50|||||||||6
1625767920000|2021-07-08 18:12:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|106
1625767930000|2021-07-08 18:12:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|24
1625767940000|2021-07-08 18:12:20|||||||||2
1625767950000|2021-07-08 18:12:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|18
1625767960000|2021-07-08 18:12:40|||||||||2
1625767970000|2021-07-08 18:12:50|||||||||2
1625767980000|2021-07-08 18:13:00|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|3
1625767990000|2021-07-08 18:13:10|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|2
1625768000000|2021-07-08 18:13:20|20.56|20.4|20.58|20.42|20.58|20.42|20.54|20.38|1
1625768010000|2021-07-08 18:13:30|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|2
1625768020000|2021-07-08 18:13:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|2
1625768030000|2021-07-08 18:13:50|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|4
1625768040000|2021-07-08 18:14:00|||||||||2
1625768050000|2021-07-08 18:14:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|21
1625768060000|2021-07-08 18:14:20|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|37
1625768070000|2021-07-08 18:14:30|||||||||1
1625768080000|2021-07-08 18:14:40|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|2
1625768090000|2021-07-08 18:14:50|||||||||3
1625768100000|2021-07-08 18:15:00|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|101
1625768110000|2021-07-08 18:15:10|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|11
1625768120000|2021-07-08 18:15:20|||||||||2
1625768130000|2021-07-08 18:15:30|||||||||2
1625768140000|2021-07-08 18:15:40|||||||||1
1625768150000|2021-07-08 18:15:50|||||||||19
1625768160000|2021-07-08 18:16:00|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|19
1625768170000|2021-07-08 18:16:10|||||||||2
1625768180000|2021-07-08 18:16:20|||||||||2
1625768190000|2021-07-08 18:16:30|||||||||2
1625768200000|2021-07-08 18:16:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|29
1625768210000|2021-07-08 18:16:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|30
1625768220000|2021-07-08 18:17:00|20.61|20.45|20.64|20.48|20.64|20.48|20.59|20.43|30
1625768230000|2021-07-08 18:17:10|||||||||31
1625768240000|2021-07-08 18:17:20|||||||||2
1625768250000|2021-07-08 18:17:30|||||||||34
1625768260000|2021-07-08 18:17:40|||||||||10
1625768270000|2021-07-08 18:17:50|||||||||1
1625768280000|2021-07-08 18:18:00|||||||||12
1625768290000|2021-07-08 18:18:10|||||||||2
1625768300000|2021-07-08 18:18:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|21
1625768310000|2021-07-08 18:18:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|16
1625768320000|2021-07-08 18:18:40|20.67|20.51|20.66|20.5|20.69|20.53|20.64|20.48|74
1625768330000|2021-07-08 18:18:50|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|60
1625768340000|2021-07-08 18:19:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|23
1625768350000|2021-07-08 18:19:10|||||||||2
1625768360000|2021-07-08 18:19:20|||||||||5
1625768370000|2021-07-08 18:19:30|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|36
1625768380000|2021-07-08 18:19:40|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|8
1625768390000|2021-07-08 18:19:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|17
1625768400000|2021-07-08 18:20:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1625768410000|2021-07-08 18:20:10|||||||||36
1625768420000|2021-07-08 18:20:20|20.65|20.49|20.64|20.48|20.66|20.5|20.64|20.48|18
1625768450000|2021-07-08 18:20:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|23
1625768460000|2021-07-08 18:21:00|20.62|20.46|20.6|20.44|20.62|20.46|20.59|20.43|12
1625768470000|2021-07-08 18:21:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|11
1625768480000|2021-07-08 18:21:20|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|19
1625768490000|2021-07-08 18:21:30|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|64
1625768500000|2021-07-08 18:21:40|20.61|20.45|20.59|20.43|20.62|20.46|20.59|20.43|21
1625768520000|2021-07-08 18:22:00|20.61|20.45|20.62|20.46|20.64|20.48|20.61|20.45|15
1625768530000|2021-07-08 18:22:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1625768540000|2021-07-08 18:22:20|20.62|20.46|20.64|20.48|20.64|20.48|20.61|20.45|30
1625768550000|2021-07-08 18:22:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1625768560000|2021-07-08 18:22:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|17
1625768570000|2021-07-08 18:22:50|||||||||1
1625768600000|2021-07-08 18:23:20|||||||||7
1625768610000|2021-07-08 18:23:30|||||||||2
1625768630000|2021-07-08 18:23:50|||||||||9
1625768640000|2021-07-08 18:24:00|||||||||1
1625768660000|2021-07-08 18:24:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|28
1625768670000|2021-07-08 18:24:30|||||||||1
1625768680000|2021-07-08 18:24:40|20.67|20.51|20.66|20.5|20.69|20.53|20.66|20.5|0
1625768690000|2021-07-08 18:24:50|||||||||3
1625768700000|2021-07-08 18:25:00|||||||||5
1625768720000|2021-07-08 18:25:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|48
1625768740000|2021-07-08 18:25:40|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|9
1625768750000|2021-07-08 18:25:50|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|3
1625768770000|2021-07-08 18:26:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1625768780000|2021-07-08 18:26:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|1
1625768790000|2021-07-08 18:26:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1625768810000|2021-07-08 18:26:50|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|65
1625768830000|2021-07-08 18:27:10|||||||||3
1625768850000|2021-07-08 18:27:30|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|49
1625768860000|2021-07-08 18:27:40|||||||||5
1625768870000|2021-07-08 18:27:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|84
1625768880000|2021-07-08 18:28:00|||||||||3
1625768890000|2021-07-08 18:28:10|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|24
1625768900000|2021-07-08 18:28:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|10
1625768910000|2021-07-08 18:28:30|20.72|20.56|20.72|20.56|20.74|20.58|20.71|20.55|9
1625768920000|2021-07-08 18:28:40|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|65
1625768930000|2021-07-08 18:28:50|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|33
1625768940000|2021-07-08 18:29:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1625768970000|2021-07-08 18:29:30|20.71|20.55|20.72|20.56|20.74|20.58|20.71|20.55|6
1625768980000|2021-07-08 18:29:40|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1625768990000|2021-07-08 18:29:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|25
1625769000000|2021-07-08 18:30:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|35
1625769010000|2021-07-08 18:30:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|22
1625769020000|2021-07-08 18:30:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|14
1625769030000|2021-07-08 18:30:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|33
1625769060000|2021-07-08 18:31:00|||||||||4
1625769070000|2021-07-08 18:31:10|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|97
1625769080000|2021-07-08 18:31:20|20.74|20.58|20.73|20.57|20.74|20.58|20.71|20.55|6
1625769090000|2021-07-08 18:31:30|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|38
1625769100000|2021-07-08 18:31:40|||||||||2
1625769110000|2021-07-08 18:31:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|7
1625769120000|2021-07-08 18:32:00|20.74|20.58|20.7|20.54|20.74|20.58|20.69|20.53|31
1625769130000|2021-07-08 18:32:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|24
1625769140000|2021-07-08 18:32:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|44
1625769150000|2021-07-08 18:32:30|||||||||11
1625769170000|2021-07-08 18:32:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|19
1625769180000|2021-07-08 18:33:00|20.75|20.59|20.74|20.58|20.76|20.6|20.74|20.58|3
1625769190000|2021-07-08 18:33:10|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|0
1625769200000|2021-07-08 18:33:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|3
1625769210000|2021-07-08 18:33:30|||||||||1
1625769220000|2021-07-08 18:33:40|||||||||4
1625769230000|2021-07-08 18:33:50|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|24
1625769240000|2021-07-08 18:34:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|41
1625769250000|2021-07-08 18:34:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1625769270000|2021-07-08 18:34:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1625769280000|2021-07-08 18:34:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|15
1625769290000|2021-07-08 18:34:50|||||||||5
1625769300000|2021-07-08 18:35:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|13
1625769350000|2021-07-08 18:35:50|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|36
1625769360000|2021-07-08 18:36:00|20.64|20.48|20.68|20.52|20.69|20.53|20.64|20.48|9
1625769370000|2021-07-08 18:36:10|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|20
1625769380000|2021-07-08 18:36:20|||||||||1
1625769400000|2021-07-08 18:36:40|||||||||1
1625769410000|2021-07-08 18:36:50|||||||||3
1625769420000|2021-07-08 18:37:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|32
1625769430000|2021-07-08 18:37:10|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|4
1625769450000|2021-07-08 18:37:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|0
1625769460000|2021-07-08 18:37:40|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|10
1625769470000|2021-07-08 18:37:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|14
1625769480000|2021-07-08 18:38:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1625769490000|2021-07-08 18:38:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|1
1625769500000|2021-07-08 18:38:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1625769510000|2021-07-08 18:38:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1625769520000|2021-07-08 18:38:40|||||||||5
1625769530000|2021-07-08 18:38:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|31
1625769540000|2021-07-08 18:39:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|4
1625769560000|2021-07-08 18:39:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|1
1625769570000|2021-07-08 18:39:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|0
1625769580000|2021-07-08 18:39:40|||||||||9
1625769600000|2021-07-08 18:40:00|||||||||23
1625769610000|2021-07-08 18:40:10|||||||||19
1625769620000|2021-07-08 18:40:20|||||||||2
1625769630000|2021-07-08 18:40:30|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|30
1625769640000|2021-07-08 18:40:40|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|3
1625769660000|2021-07-08 18:41:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1625769680000|2021-07-08 18:41:20|20.66|20.5|20.68|20.52|20.69|20.53|20.66|20.5|2
1625769690000|2021-07-08 18:41:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1625769700000|2021-07-08 18:41:40|||||||||4
1625769710000|2021-07-08 18:41:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|30
1625769720000|2021-07-08 18:42:00|||||||||4
1625769740000|2021-07-08 18:42:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1625769750000|2021-07-08 18:42:30|||||||||1
1625769760000|2021-07-08 18:42:40|||||||||1
1625769770000|2021-07-08 18:42:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|42
1625769780000|2021-07-08 18:43:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|1
1625769790000|2021-07-08 18:43:10|||||||||1
1625769800000|2021-07-08 18:43:20|||||||||16
1625769810000|2021-07-08 18:43:30|||||||||79
1625769850000|2021-07-08 18:44:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1625769860000|2021-07-08 18:44:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1625769870000|2021-07-08 18:44:30|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1625769880000|2021-07-08 18:44:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1625769890000|2021-07-08 18:44:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|47
1625769900000|2021-07-08 18:45:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|15
1625769910000|2021-07-08 18:45:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|20
1625769920000|2021-07-08 18:45:20|||||||||1
1625769950000|2021-07-08 18:45:50|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|1
1625769960000|2021-07-08 18:46:00|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|0
1625769970000|2021-07-08 18:46:10|||||||||23
1625769980000|2021-07-08 18:46:20|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|3
1625769990000|2021-07-08 18:46:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1625770000000|2021-07-08 18:46:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|4
1625770010000|2021-07-08 18:46:50|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|2
1625770020000|2021-07-08 18:47:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|2
1625770030000|2021-07-08 18:47:10|||||||||1
1625770040000|2021-07-08 18:47:20|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|13
1625770050000|2021-07-08 18:47:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|17
1625770070000|2021-07-08 18:47:50|||||||||1
1625770080000|2021-07-08 18:48:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|9
1625770090000|2021-07-08 18:48:10|||||||||7
1625770120000|2021-07-08 18:48:40|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|23
1625770140000|2021-07-08 18:49:00|||||||||5
1625770150000|2021-07-08 18:49:10|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|9
1625770160000|2021-07-08 18:49:20|20.79|20.63|20.78|20.62|20.79|20.63|20.76|20.6|0
1625770170000|2021-07-08 18:49:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625770190000|2021-07-08 18:49:50|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|16
1625770200000|2021-07-08 18:50:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|10
1625770220000|2021-07-08 18:50:20|||||||||8
1625770230000|2021-07-08 18:50:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1625770240000|2021-07-08 18:50:40|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|9
1625770260000|2021-07-08 18:51:00|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|26
1625770270000|2021-07-08 18:51:10|20.83|20.67|20.81|20.65|20.84|20.68|20.81|20.65|0
1625770300000|2021-07-08 18:51:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|60
1625770310000|2021-07-08 18:51:50|||||||||26
1625770330000|2021-07-08 18:52:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|22
1625770340000|2021-07-08 18:52:20|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|19
1625770350000|2021-07-08 18:52:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|63
1625770360000|2021-07-08 18:52:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|14
1625770370000|2021-07-08 18:52:50|||||||||1
1625770380000|2021-07-08 18:53:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1625770390000|2021-07-08 18:53:10|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|12
1625770400000|2021-07-08 18:53:20|||||||||112
1625770410000|2021-07-08 18:53:30|||||||||10
1625770420000|2021-07-08 18:53:40|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|10
1625770430000|2021-07-08 18:53:50|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|12
1625770450000|2021-07-08 18:54:10|20.84|20.68|20.84|20.68|20.84|20.68|20.81|20.65|58
1625770490000|2021-07-08 18:54:50|||||||||2
1625770500000|2021-07-08 18:55:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1625770510000|2021-07-08 18:55:10|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|22
1625770520000|2021-07-08 18:55:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|20
1625770530000|2021-07-08 18:55:30|||||||||4
1625770550000|2021-07-08 18:55:50|||||||||2
1625770560000|2021-07-08 18:56:00|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|0
1625770570000|2021-07-08 18:56:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|57
1625770580000|2021-07-08 18:56:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|9
1625770590000|2021-07-08 18:56:30|||||||||2
1625770610000|2021-07-08 18:56:50|||||||||9
1625770640000|2021-07-08 18:57:20|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|8
1625770650000|2021-07-08 18:57:30|||||||||21
1625770670000|2021-07-08 18:57:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|64
1625770680000|2021-07-08 18:58:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|21
1625770690000|2021-07-08 18:58:10|||||||||9
1625770700000|2021-07-08 18:58:20|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|10
1625770710000|2021-07-08 18:58:30|||||||||3
1625770730000|2021-07-08 18:58:50|20.73|20.57|20.73|20.57|20.73|20.57|20.69|20.53|3
1625770740000|2021-07-08 18:59:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|38
1625770760000|2021-07-08 18:59:20|20.78|20.62|20.79|20.63|20.79|20.63|20.76|20.6|12
1625770770000|2021-07-08 18:59:30|20.78|20.62|20.78|20.62|20.79|20.63|20.75|20.59|23
1625770780000|2021-07-08 18:59:40|20.74|20.58|20.74|20.58|20.78|20.62|20.74|20.58|10
1625770790000|2021-07-08 18:59:50|||||||||1
1625770800000|2021-07-08 19:00:00|||||||||15
1625770830000|2021-07-08 19:00:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|34
1625770840000|2021-07-08 19:00:40|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|7
1625770860000|2021-07-08 19:01:00|||||||||1
1625770890000|2021-07-08 19:01:30|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|0
1625770900000|2021-07-08 19:01:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1625770910000|2021-07-08 19:01:50|||||||||10
1625770920000|2021-07-08 19:02:00|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|16
1625770930000|2021-07-08 19:02:10|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|6
1625770940000|2021-07-08 19:02:20|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|13
1625770950000|2021-07-08 19:02:30|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|9
1625770990000|2021-07-08 19:03:10|||||||||1
1625771000000|2021-07-08 19:03:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1625771010000|2021-07-08 19:03:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625771020000|2021-07-08 19:03:40|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|12
1625771030000|2021-07-08 19:03:50|||||||||49
1625771040000|2021-07-08 19:04:00|||||||||26
1625771050000|2021-07-08 19:04:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|13
1625771060000|2021-07-08 19:04:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1625771070000|2021-07-08 19:04:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625771080000|2021-07-08 19:04:40|||||||||3
1625771090000|2021-07-08 19:04:50|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|1
1625771100000|2021-07-08 19:05:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|9
1625771110000|2021-07-08 19:05:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1625771120000|2021-07-08 19:05:20|||||||||8
1625771130000|2021-07-08 19:05:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1625771140000|2021-07-08 19:05:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1625771150000|2021-07-08 19:05:50|20.69|20.53|20.69|20.53|20.73|20.57|20.69|20.53|6
1625771160000|2021-07-08 19:06:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|3
1625771170000|2021-07-08 19:06:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|1
1625771180000|2021-07-08 19:06:20|||||||||18
1625771190000|2021-07-08 19:06:30|||||||||6
1625771230000|2021-07-08 19:07:10|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|81
1625771240000|2021-07-08 19:07:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|5
1625771250000|2021-07-08 19:07:30|||||||||55
1625771260000|2021-07-08 19:07:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1625771270000|2021-07-08 19:07:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|15
1625771280000|2021-07-08 19:08:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|3
1625771290000|2021-07-08 19:08:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|5
1625771300000|2021-07-08 19:08:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|12
1625771310000|2021-07-08 19:08:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|27
1625771320000|2021-07-08 19:08:40|20.78|20.62|20.78|20.62|20.78|20.62|20.74|20.58|3
1625771330000|2021-07-08 19:08:50|||||||||19
1625771340000|2021-07-08 19:09:00|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|1
1625771350000|2021-07-08 19:09:10|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|18
1625771360000|2021-07-08 19:09:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|20
1625771370000|2021-07-08 19:09:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|18
1625771380000|2021-07-08 19:09:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|5
1625771390000|2021-07-08 19:09:50|||||||||13
1625771400000|2021-07-08 19:10:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|20
1625771410000|2021-07-08 19:10:10|20.78|20.62|20.79|20.63|20.79|20.63|20.76|20.6|23
1625771420000|2021-07-08 19:10:20|||||||||6
1625771430000|2021-07-08 19:10:30|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|3
1625771440000|2021-07-08 19:10:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|12
1625771450000|2021-07-08 19:10:50|||||||||1
1625771470000|2021-07-08 19:11:10|||||||||8
1625771480000|2021-07-08 19:11:20|||||||||1
1625771500000|2021-07-08 19:11:40|||||||||1
1625771510000|2021-07-08 19:11:50|||||||||4
1625771520000|2021-07-08 19:12:00|||||||||13
1625771530000|2021-07-08 19:12:10|||||||||1
1625771540000|2021-07-08 19:12:20|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|2
1625771550000|2021-07-08 19:12:30|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|1
1625771560000|2021-07-08 19:12:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|5
1625771570000|2021-07-08 19:12:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|13
1625771580000|2021-07-08 19:13:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|15
1625771590000|2021-07-08 19:13:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1625771600000|2021-07-08 19:13:20|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|10
1625771620000|2021-07-08 19:13:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1625771640000|2021-07-08 19:14:00|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|18
1625771650000|2021-07-08 19:14:10|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|29
1625771660000|2021-07-08 19:14:20|||||||||1
1625771670000|2021-07-08 19:14:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1625771680000|2021-07-08 19:14:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|8
1625771690000|2021-07-08 19:14:50|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|9
1625771700000|2021-07-08 19:15:00|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|5
1625771710000|2021-07-08 19:15:10|20.84|20.68|20.84|20.68|20.88|20.72|20.84|20.68|0
1625771720000|2021-07-08 19:15:20|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|62
1625771730000|2021-07-08 19:15:30|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|12
1625771740000|2021-07-08 19:15:40|||||||||7
1625771750000|2021-07-08 19:15:50|||||||||1
1625771760000|2021-07-08 19:16:00|||||||||10
1625771770000|2021-07-08 19:16:10|||||||||4
1625771780000|2021-07-08 19:16:20|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|68
1625771790000|2021-07-08 19:16:30|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|17
1625771800000|2021-07-08 19:16:40|20.91|20.75|20.94|20.78|20.94|20.78|20.89|20.73|88
1625771810000|2021-07-08 19:16:50|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|24
1625771820000|2021-07-08 19:17:00|||||||||11
1625771830000|2021-07-08 19:17:10|||||||||12
1625771840000|2021-07-08 19:17:20|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|24
1625771850000|2021-07-08 19:17:30|||||||||2
1625771860000|2021-07-08 19:17:40|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|26
1625771880000|2021-07-08 19:18:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|6
1625771890000|2021-07-08 19:18:10|||||||||40
1625771900000|2021-07-08 19:18:20|||||||||3
1625771910000|2021-07-08 19:18:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1625771920000|2021-07-08 19:18:40|||||||||2
1625771930000|2021-07-08 19:18:50|20.93|20.77|20.89|20.73|20.93|20.77|20.88|20.72|16
1625771940000|2021-07-08 19:19:00|20.93|20.77|20.93|20.77|20.93|20.77|20.89|20.73|4
1625771950000|2021-07-08 19:19:10|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|28
1625771960000|2021-07-08 19:19:20|||||||||8
1625771970000|2021-07-08 19:19:30|||||||||193
1625771980000|2021-07-08 19:19:40|||||||||32
1625771990000|2021-07-08 19:19:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1625772000000|2021-07-08 19:20:00|||||||||12
1625772010000|2021-07-08 19:20:10|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|22
1625772020000|2021-07-08 19:20:20|20.84|20.68|20.88|20.72|20.88|20.72|20.83|20.67|13
1625772040000|2021-07-08 19:20:40|||||||||5
1625772050000|2021-07-08 19:20:50|||||||||1
1625772060000|2021-07-08 19:21:00|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|53
1625772070000|2021-07-08 19:21:10|||||||||61
1625772080000|2021-07-08 19:21:20|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|19
1625772090000|2021-07-08 19:21:30|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|28
1625772100000|2021-07-08 19:21:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|59
1625772110000|2021-07-08 19:21:50|20.76|20.6|20.76|20.6|20.77|20.61|20.73|20.57|36
1625772120000|2021-07-08 19:22:00|20.74|20.58|20.77|20.61|20.77|20.61|20.73|20.57|14
1625772130000|2021-07-08 19:22:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1625772150000|2021-07-08 19:22:30|||||||||1
1625772160000|2021-07-08 19:22:40|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|10
1625772170000|2021-07-08 19:22:50|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|14
1625772180000|2021-07-08 19:23:00|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|4
1625772190000|2021-07-08 19:23:10|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|15
1625772200000|2021-07-08 19:23:20|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|4
1625772210000|2021-07-08 19:23:30|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|24
1625772220000|2021-07-08 19:23:40|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|1
1625772230000|2021-07-08 19:23:50|20.74|20.58|20.73|20.57|20.76|20.6|20.73|20.57|2
1625772240000|2021-07-08 19:24:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1625772250000|2021-07-08 19:24:10|20.72|20.56|20.72|20.56|20.73|20.57|20.71|20.55|51
1625772260000|2021-07-08 19:24:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|2
1625772270000|2021-07-08 19:24:30|||||||||1
1625772280000|2021-07-08 19:24:40|20.72|20.56|20.73|20.57|20.76|20.6|20.72|20.56|7
1625772290000|2021-07-08 19:24:50|20.74|20.58|20.73|20.57|20.76|20.6|20.73|20.57|104
1625772300000|2021-07-08 19:25:00|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|19
1625772310000|2021-07-08 19:25:10|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|9
1625772320000|2021-07-08 19:25:20|20.79|20.63|20.81|20.65|20.83|20.67|20.79|20.63|27
1625772330000|2021-07-08 19:25:30|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|3
1625772340000|2021-07-08 19:25:40|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|12
1625772350000|2021-07-08 19:25:50|||||||||14
1625772360000|2021-07-08 19:26:00|20.79|20.63|20.79|20.63|20.81|20.65|20.78|20.62|26
1625772370000|2021-07-08 19:26:10|||||||||41
1625772380000|2021-07-08 19:26:20|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|7
1625772390000|2021-07-08 19:26:30|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|41
1625772400000|2021-07-08 19:26:40|20.74|20.58|20.74|20.58|20.78|20.62|20.73|20.57|46
1625772410000|2021-07-08 19:26:50|20.76|20.6|20.83|20.67|20.83|20.67|20.74|20.58|130
1625772420000|2021-07-08 19:27:00|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|3
1625772430000|2021-07-08 19:27:10|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|1
1625772440000|2021-07-08 19:27:20|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|26
1625772450000|2021-07-08 19:27:30|||||||||24
1625772460000|2021-07-08 19:27:40|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|2
1625772470000|2021-07-08 19:27:50|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|39
1625772480000|2021-07-08 19:28:00|||||||||8
1625772490000|2021-07-08 19:28:10|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|12
1625772500000|2021-07-08 19:28:20|20.83|20.67|20.81|20.65|20.83|20.67|20.79|20.63|1
1625772510000|2021-07-08 19:28:30|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|0
1625772520000|2021-07-08 19:28:40|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|1
1625772530000|2021-07-08 19:28:50|||||||||13
1625772540000|2021-07-08 19:29:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|24
1625772550000|2021-07-08 19:29:10|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|4
1625772560000|2021-07-08 19:29:20|20.86|20.7|20.84|20.68|20.88|20.72|20.84|20.68|3
1625772570000|2021-07-08 19:29:30|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|5
1625772580000|2021-07-08 19:29:40|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|2
1625772590000|2021-07-08 19:29:50|||||||||12
1625772600000|2021-07-08 19:30:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|26
1625772610000|2021-07-08 19:30:10|20.83|20.67|20.84|20.68|20.88|20.72|20.83|20.67|180
1625772620000|2021-07-08 19:30:20|20.88|20.72|20.94|20.78|20.94|20.78|20.88|20.72|66
1625772630000|2021-07-08 19:30:30|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|42
1625772640000|2021-07-08 19:30:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|18
1625772650000|2021-07-08 19:30:50|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|11
1625772660000|2021-07-08 19:31:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|221
1625772670000|2021-07-08 19:31:10|20.9|20.74|20.91|20.75|20.93|20.77|20.89|20.73|19
1625772680000|2021-07-08 19:31:20|20.93|20.77|20.91|20.75|20.94|20.78|20.89|20.73|53
1625772690000|2021-07-08 19:31:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|22
1625772700000|2021-07-08 19:31:40|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|15
1625772710000|2021-07-08 19:31:50|||||||||6
1625772720000|2021-07-08 19:32:00|20.91|20.75|20.89|20.73|20.93|20.77|20.89|20.73|2
1625772730000|2021-07-08 19:32:10|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|22
1625772740000|2021-07-08 19:32:20|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|117
1625772750000|2021-07-08 19:32:30|||||||||2
1625772760000|2021-07-08 19:32:40|||||||||5
1625772770000|2021-07-08 19:32:50|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|18
1625772780000|2021-07-08 19:33:00|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|18
1625772790000|2021-07-08 19:33:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1625772800000|2021-07-08 19:33:20|||||||||8
1625772810000|2021-07-08 19:33:30|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|69
1625772820000|2021-07-08 19:33:40|||||||||2
1625772830000|2021-07-08 19:33:50|||||||||10
1625772840000|2021-07-08 19:34:00|||||||||7
1625772850000|2021-07-08 19:34:10|||||||||15
1625772860000|2021-07-08 19:34:20|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|22
1625772870000|2021-07-08 19:34:30|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|14
1625772880000|2021-07-08 19:34:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1625772890000|2021-07-08 19:34:50|20.91|20.75|20.91|20.75|20.93|20.77|20.89|20.73|3
1625772900000|2021-07-08 19:35:00|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|23
1625772910000|2021-07-08 19:35:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|16
1625772920000|2021-07-08 19:35:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|21
1625772930000|2021-07-08 19:35:30|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|4
1625772940000|2021-07-08 19:35:40|||||||||2
1625772950000|2021-07-08 19:35:50|||||||||5
1625772960000|2021-07-08 19:36:00|20.91|20.75|20.94|20.78|20.94|20.78|20.89|20.73|27
1625772970000|2021-07-08 19:36:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|12
1625772980000|2021-07-08 19:36:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|19
1625772990000|2021-07-08 19:36:30|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|14
1625773000000|2021-07-08 19:36:40|||||||||5
1625773010000|2021-07-08 19:36:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|11
1625773020000|2021-07-08 19:37:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|4
1625773030000|2021-07-08 19:37:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|19
1625773040000|2021-07-08 19:37:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|12
1625773050000|2021-07-08 19:37:30|||||||||7
1625773060000|2021-07-08 19:37:40|||||||||2
1625773070000|2021-07-08 19:37:50|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|6
1625773080000|2021-07-08 19:38:00|||||||||14
1625773090000|2021-07-08 19:38:10|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|32
1625773100000|2021-07-08 19:38:20|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|3
1625773110000|2021-07-08 19:38:30|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|40
1625773120000|2021-07-08 19:38:40|||||||||9
1625773130000|2021-07-08 19:38:50|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|12
1625773140000|2021-07-08 19:39:00|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|4
1625773150000|2021-07-08 19:39:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|7
1625773160000|2021-07-08 19:39:20|20.83|20.67|20.84|20.68|20.84|20.68|20.79|20.63|44
1625773170000|2021-07-08 19:39:30|||||||||10
1625773180000|2021-07-08 19:39:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|20
1625773190000|2021-07-08 19:39:50|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|6
1625773200000|2021-07-08 19:40:00|20.78|20.62|20.79|20.63|20.79|20.63|20.74|20.58|53
1625773210000|2021-07-08 19:40:10|20.76|20.6|20.84|20.68|20.84|20.68|20.76|20.6|121
1625773220000|2021-07-08 19:40:20|20.86|20.7|20.89|20.73|20.91|20.75|20.86|20.7|37
1625773230000|2021-07-08 19:40:30|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|64
1625773240000|2021-07-08 19:40:40|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|18
1625773250000|2021-07-08 19:40:50|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|23
1625773260000|2021-07-08 19:41:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|7
1625773270000|2021-07-08 19:41:10|||||||||8
1625773280000|2021-07-08 19:41:20|20.86|20.7|20.85|20.69|20.89|20.73|20.85|20.69|36
1625773290000|2021-07-08 19:41:30|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|9
1625773300000|2021-07-08 19:41:40|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|4
1625773310000|2021-07-08 19:41:50|||||||||3
1625773320000|2021-07-08 19:42:00|20.88|20.72|20.84|20.68|20.89|20.73|20.84|20.68|43
1625773330000|2021-07-08 19:42:10|||||||||13
1625773340000|2021-07-08 19:42:20|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|32
1625773350000|2021-07-08 19:42:30|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|7
1625773360000|2021-07-08 19:42:40|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|6
1625773370000|2021-07-08 19:42:50|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|48
1625773380000|2021-07-08 19:43:00|20.9|20.74|20.94|20.78|20.94|20.78|20.89|20.73|18
1625773390000|2021-07-08 19:43:10|||||||||2
1625773400000|2021-07-08 19:43:20|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|14
1625773410000|2021-07-08 19:43:30|20.98|20.82|20.94|20.78|20.98|20.82|20.93|20.77|15
1625773420000|2021-07-08 19:43:40|20.91|20.75|20.94|20.78|20.94|20.78|20.89|20.73|96
1625773430000|2021-07-08 19:43:50|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|16
1625773440000|2021-07-08 19:44:00|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|15
1625773450000|2021-07-08 19:44:10|20.98|20.82|20.98|20.82|20.99|20.83|20.95|20.79|11
1625773460000|2021-07-08 19:44:20|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|6
1625773470000|2021-07-08 19:44:30|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|64
1625773480000|2021-07-08 19:44:40|20.95|20.79|20.96|20.8|20.96|20.8|20.94|20.78|11
1625773490000|2021-07-08 19:44:50|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|6
1625773500000|2021-07-08 19:45:00|20.98|20.82|20.99|20.83|20.99|20.83|20.96|20.8|0
1625773510000|2021-07-08 19:45:10|||||||||13
1625773520000|2021-07-08 19:45:20|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|36
1625773530000|2021-07-08 19:45:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|14
1625773540000|2021-07-08 19:45:40|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|26
1625773550000|2021-07-08 19:45:50|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|18
1625773560000|2021-07-08 19:46:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|27
1625773570000|2021-07-08 19:46:10|||||||||3
1625773600000|2021-07-08 19:46:40|20.99|20.83|21.01|20.85|21.01|20.85|20.98|20.82|1
1625773610000|2021-07-08 19:46:50|||||||||2
1625773620000|2021-07-08 19:47:00|||||||||2
1625773630000|2021-07-08 19:47:10|20.99|20.83|20.99|20.83|20.99|20.83|20.96|20.8|4
1625773640000|2021-07-08 19:47:20|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|31
1625773650000|2021-07-08 19:47:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|3
1625773660000|2021-07-08 19:47:40|||||||||29
1625773670000|2021-07-08 19:47:50|20.99|20.83|20.99|20.83|21.01|20.85|20.96|20.8|26
1625773680000|2021-07-08 19:48:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1625773690000|2021-07-08 19:48:10|||||||||1
1625773710000|2021-07-08 19:48:30|||||||||8
1625773720000|2021-07-08 19:48:40|||||||||9
1625773730000|2021-07-08 19:48:50|||||||||18
1625773740000|2021-07-08 19:49:00|||||||||2
1625773750000|2021-07-08 19:49:10|||||||||1
1625773780000|2021-07-08 19:49:40|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|14
1625773790000|2021-07-08 19:49:50|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|52
1625773800000|2021-07-08 19:50:00|21.08|20.92|21.08|20.92|21.11|20.95|21.08|20.92|44
1625773810000|2021-07-08 19:50:10|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|55
1625773820000|2021-07-08 19:50:20|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|109
1625773830000|2021-07-08 19:50:30|21.01|20.85|20.99|20.83|21.04|20.88|20.99|20.83|20
1625773840000|2021-07-08 19:50:40|21.03|20.87|20.99|20.83|21.04|20.88|20.99|20.83|51
1625773850000|2021-07-08 19:50:50|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|8
1625773860000|2021-07-08 19:51:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|14
1625773880000|2021-07-08 19:51:20|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|10
1625773890000|2021-07-08 19:51:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1625773900000|2021-07-08 19:51:40|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|9
1625773910000|2021-07-08 19:51:50|20.93|20.77|20.93|20.77|20.93|20.77|20.89|20.73|3
1625773920000|2021-07-08 19:52:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|8
1625773930000|2021-07-08 19:52:10|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|24
1625773940000|2021-07-08 19:52:20|20.91|20.75|20.89|20.73|20.93|20.77|20.89|20.73|35
1625773950000|2021-07-08 19:52:30|20.93|20.77|20.89|20.73|20.93|20.77|20.88|20.72|42
1625773960000|2021-07-08 19:52:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|49
1625773970000|2021-07-08 19:52:50|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|27
1625773980000|2021-07-08 19:53:00|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|18
1625773990000|2021-07-08 19:53:10|20.84|20.68|20.84|20.68|20.88|20.72|20.84|20.68|13
1625774000000|2021-07-08 19:53:20|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|57
1625774010000|2021-07-08 19:53:30|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|21
1625774020000|2021-07-08 19:53:40|20.86|20.7|20.86|20.7|20.88|20.72|20.84|20.68|10
1625774030000|2021-07-08 19:53:50|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|61
1625774040000|2021-07-08 19:54:00|20.86|20.7|20.88|20.72|20.88|20.72|20.84|20.68|34
1625774050000|2021-07-08 19:54:10|||||||||25
1625774060000|2021-07-08 19:54:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|35
1625774070000|2021-07-08 19:54:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|46
1625774080000|2021-07-08 19:54:40|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|13
1625774090000|2021-07-08 19:54:50|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|94
1625774100000|2021-07-08 19:55:00|20.91|20.75|20.91|20.75|20.94|20.78|20.89|20.73|40
1625774110000|2021-07-08 19:55:10|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|53
1625774120000|2021-07-08 19:55:20|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|21
1625774130000|2021-07-08 19:55:30|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|37
1625774140000|2021-07-08 19:55:40|20.81|20.65|20.79|20.63|20.83|20.67|20.79|20.63|4
1625774150000|2021-07-08 19:55:50|||||||||2
1625774160000|2021-07-08 19:56:00|20.81|20.65|20.83|20.67|20.84|20.68|20.79|20.63|35
1625774170000|2021-07-08 19:56:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|1
1625774180000|2021-07-08 19:56:20|20.81|20.65|20.79|20.63|20.83|20.67|20.79|20.63|27
1625774190000|2021-07-08 19:56:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|34
1625774200000|2021-07-08 19:56:40|||||||||30
1625774210000|2021-07-08 19:56:50|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|14
1625774220000|2021-07-08 19:57:00|||||||||63
1625774230000|2021-07-08 19:57:10|||||||||28
1625774240000|2021-07-08 19:57:20|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|61
1625774250000|2021-07-08 19:57:30|||||||||24
1625774260000|2021-07-08 19:57:40|||||||||23
1625774270000|2021-07-08 19:57:50|||||||||8
1625774280000|2021-07-08 19:58:00|20.78|20.62|20.74|20.58|20.78|20.62|20.73|20.57|45
1625774290000|2021-07-08 19:58:10|||||||||15
1625774300000|2021-07-08 19:58:20|||||||||11
1625774310000|2021-07-08 19:58:30|||||||||29
1625774320000|2021-07-08 19:58:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|39
1625774330000|2021-07-08 19:58:50|||||||||41
1625774340000|2021-07-08 19:59:00|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|74
1625774350000|2021-07-08 19:59:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|89
1625774360000|2021-07-08 19:59:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|78
1625774370000|2021-07-08 19:59:30|20.61|20.45|20.63|20.47|20.64|20.48|20.59|20.43|235
1625774380000|2021-07-08 19:59:40|||||||||339
1625774390000|2021-07-08 19:59:50|20.59|20.43|20.61|20.45|20.64|20.48|20.59|20.43|216
1625774400000|2021-07-08 20:00:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|67
1625774410000|2021-07-08 20:00:10|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|76
1625774420000|2021-07-08 20:00:20|||||||||23
1625774430000|2021-07-08 20:00:30|||||||||15
1625774440000|2021-07-08 20:00:40|||||||||1
1625774450000|2021-07-08 20:00:50|||||||||12
1625774460000|2021-07-08 20:01:00|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|22
1625774470000|2021-07-08 20:01:10|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|52
1625774490000|2021-07-08 20:01:30|||||||||13
1625774510000|2021-07-08 20:01:50|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|58
1625774520000|2021-07-08 20:02:00|||||||||39
1625774540000|2021-07-08 20:02:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|76
1625774550000|2021-07-08 20:02:30|||||||||16
1625774560000|2021-07-08 20:02:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|7
1625774570000|2021-07-08 20:02:50|||||||||55
1625774580000|2021-07-08 20:03:00|||||||||1
1625774600000|2021-07-08 20:03:20|||||||||28
1625774610000|2021-07-08 20:03:30|||||||||7
1625774620000|2021-07-08 20:03:40|||||||||5
1625774630000|2021-07-08 20:03:50|||||||||13
1625774640000|2021-07-08 20:04:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|46
1625774650000|2021-07-08 20:04:10|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|14
1625774660000|2021-07-08 20:04:20|20.68|20.52|20.66|20.5|20.69|20.53|20.66|20.5|0
1625774670000|2021-07-08 20:04:30|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|3
1625774680000|2021-07-08 20:04:40|||||||||13
1625774690000|2021-07-08 20:04:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|41
1625774700000|2021-07-08 20:05:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|15
1625774710000|2021-07-08 20:05:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|193
1625774720000|2021-07-08 20:05:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1625774730000|2021-07-08 20:05:30|||||||||24
1625774740000|2021-07-08 20:05:40|||||||||21
1625774750000|2021-07-08 20:05:50|||||||||88
1625774760000|2021-07-08 20:06:00|||||||||16
1625774770000|2021-07-08 20:06:10|||||||||8
1625774780000|2021-07-08 20:06:20|||||||||14
1625774790000|2021-07-08 20:06:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|21
1625774800000|2021-07-08 20:06:40|||||||||58
1625774810000|2021-07-08 20:06:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|121
1625774820000|2021-07-08 20:07:00|||||||||4
1625774830000|2021-07-08 20:07:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|44
1625774840000|2021-07-08 20:07:20|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|17
1625774850000|2021-07-08 20:07:30|||||||||21
1625774860000|2021-07-08 20:07:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|16
1625774870000|2021-07-08 20:07:50|||||||||16
1625774880000|2021-07-08 20:08:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|15
1625774890000|2021-07-08 20:08:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|8
1625774900000|2021-07-08 20:08:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|95
1625774910000|2021-07-08 20:08:30|||||||||43
1625774920000|2021-07-08 20:08:40|||||||||32
1625774930000|2021-07-08 20:08:50|||||||||28
1625774940000|2021-07-08 20:09:00|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|121
1625774950000|2021-07-08 20:09:10|||||||||51
1625774960000|2021-07-08 20:09:20|||||||||22
1625774970000|2021-07-08 20:09:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|128
1625774990000|2021-07-08 20:09:50|||||||||7
1625775000000|2021-07-08 20:10:00|||||||||12
1625775010000|2021-07-08 20:10:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|57
1625775020000|2021-07-08 20:10:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|17
1625775030000|2021-07-08 20:10:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|23
1625775040000|2021-07-08 20:10:40|||||||||20
1625775050000|2021-07-08 20:10:50|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|20
1625775060000|2021-07-08 20:11:00|||||||||15
1625775070000|2021-07-08 20:11:10|||||||||23
1625775080000|2021-07-08 20:11:20|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|10
1625775090000|2021-07-08 20:11:30|||||||||8
1625775100000|2021-07-08 20:11:40|||||||||31
1625775110000|2021-07-08 20:11:50|||||||||14
1625775120000|2021-07-08 20:12:00|||||||||6
1625775130000|2021-07-08 20:12:10|||||||||21
1625775150000|2021-07-08 20:12:30|||||||||13
1625775160000|2021-07-08 20:12:40|||||||||28
1625775170000|2021-07-08 20:12:50|||||||||18
1625775180000|2021-07-08 20:13:00|||||||||154
1625775190000|2021-07-08 20:13:10|||||||||15
1625775200000|2021-07-08 20:13:20|||||||||18
1625775210000|2021-07-08 20:13:30|||||||||17
1625775220000|2021-07-08 20:13:40|||||||||13
1625775230000|2021-07-08 20:13:50|||||||||20
1625775240000|2021-07-08 20:14:00|||||||||42
1625775250000|2021-07-08 20:14:10|||||||||13
1625775260000|2021-07-08 20:14:20|||||||||18
1625775270000|2021-07-08 20:14:30|||||||||71
1625775280000|2021-07-08 20:14:40|||||||||42
1625775290000|2021-07-08 20:14:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|85
1625776260000|2021-07-08 20:31:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1625776400000|2021-07-08 20:33:20|||||||||2
1625776440000|2021-07-08 20:34:00|||||||||1
1625776650000|2021-07-08 20:37:30|||||||||10
1625776660000|2021-07-08 20:37:40|||||||||10
1625776680000|2021-07-08 20:38:00|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|69
1625776690000|2021-07-08 20:38:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625776700000|2021-07-08 20:38:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1625776710000|2021-07-08 20:38:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625776780000|2021-07-08 20:39:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|34
1625776790000|2021-07-08 20:39:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|5
1625776800000|2021-07-08 20:40:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1625776860000|2021-07-08 20:41:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1625776870000|2021-07-08 20:41:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1625776890000|2021-07-08 20:41:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1625776940000|2021-07-08 20:42:20|||||||||11
1625776950000|2021-07-08 20:42:30|||||||||2
1625777000000|2021-07-08 20:43:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1625777010000|2021-07-08 20:43:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1625777050000|2021-07-08 20:44:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1625777100000|2021-07-08 20:45:00|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1625777110000|2021-07-08 20:45:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1625777120000|2021-07-08 20:45:20|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1625777160000|2021-07-08 20:46:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625777250000|2021-07-08 20:47:30|||||||||1
1625777700000|2021-07-08 20:55:00|||||||||7
1625777780000|2021-07-08 20:56:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|45
1625777830000|2021-07-08 20:57:10|||||||||17
1625777900000|2021-07-08 20:58:20|||||||||7
1625777920000|2021-07-08 20:58:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|40
1625777940000|2021-07-08 20:59:00|||||||||1
1625777960000|2021-07-08 20:59:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625777980000|2021-07-08 20:59:40|||||||||7
1625777990000|2021-07-08 20:59:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|17
1625781600000|2021-07-08 22:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625781650000|2021-07-08 22:00:50|||||||||1
1625781700000|2021-07-08 22:01:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1625781800000|2021-07-08 22:03:20|||||||||1
1625781810000|2021-07-08 22:03:30|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1625781970000|2021-07-08 22:06:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625781980000|2021-07-08 22:06:20|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1625781990000|2021-07-08 22:06:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|66
1625782120000|2021-07-08 22:08:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1625782190000|2021-07-08 22:09:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1625782260000|2021-07-08 22:11:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1625782280000|2021-07-08 22:11:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1625782310000|2021-07-08 22:11:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625782320000|2021-07-08 22:12:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|4
1625782350000|2021-07-08 22:12:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1625782390000|2021-07-08 22:13:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1625782530000|2021-07-08 22:15:30|||||||||1
1625782800000|2021-07-08 22:20:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1625782860000|2021-07-08 22:21:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1625782870000|2021-07-08 22:21:10|||||||||1
1625782920000|2021-07-08 22:22:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625783000000|2021-07-08 22:23:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1625783390000|2021-07-08 22:29:50|||||||||5
1625783430000|2021-07-08 22:30:30|||||||||7
1625783470000|2021-07-08 22:31:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|13
1625783480000|2021-07-08 22:31:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1625783670000|2021-07-08 22:34:30|||||||||1
1625783710000|2021-07-08 22:35:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625783720000|2021-07-08 22:35:20|||||||||1
1625783730000|2021-07-08 22:35:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1625783740000|2021-07-08 22:35:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1625783750000|2021-07-08 22:35:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|23
1625783820000|2021-07-08 22:37:00|||||||||15
1625784030000|2021-07-08 22:40:30|||||||||1
1625784320000|2021-07-08 22:45:20|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|4
1625784340000|2021-07-08 22:45:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1625784380000|2021-07-08 22:46:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625784410000|2021-07-08 22:46:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625784520000|2021-07-08 22:48:40|||||||||8
1625784540000|2021-07-08 22:49:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1625784550000|2021-07-08 22:49:10|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1625784580000|2021-07-08 22:49:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1625784600000|2021-07-08 22:50:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625784620000|2021-07-08 22:50:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625784640000|2021-07-08 22:50:40|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|0
1625784670000|2021-07-08 22:51:10|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|1
1625784680000|2021-07-08 22:51:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625784750000|2021-07-08 22:52:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625784760000|2021-07-08 22:52:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625784910000|2021-07-08 22:55:10|||||||||1
1625786330000|2021-07-08 23:18:50|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|1
1625786350000|2021-07-08 23:19:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625786420000|2021-07-08 23:20:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1625786520000|2021-07-08 23:22:00|||||||||1
1625786530000|2021-07-08 23:22:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1625786550000|2021-07-08 23:22:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1625787570000|2021-07-08 23:39:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1625787600000|2021-07-08 23:40:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1625787660000|2021-07-08 23:41:00|||||||||2
1625787730000|2021-07-08 23:42:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1625787740000|2021-07-08 23:42:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1625787820000|2021-07-08 23:43:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1625787870000|2021-07-08 23:44:30|||||||||8
1625788040000|2021-07-08 23:47:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1625788050000|2021-07-08 23:47:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1625788160000|2021-07-08 23:49:20|||||||||2
1625788260000|2021-07-08 23:51:00|||||||||2
1625788430000|2021-07-08 23:53:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|2
1625788440000|2021-07-08 23:54:00|||||||||9
1625788450000|2021-07-08 23:54:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1625788460000|2021-07-08 23:54:20|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|1
1625788510000|2021-07-08 23:55:10|||||||||1
1625788550000|2021-07-08 23:55:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|13
1625788570000|2021-07-08 23:56:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625788600000|2021-07-08 23:56:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1625788620000|2021-07-08 23:57:00|||||||||1
1625788660000|2021-07-08 23:57:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625788670000|2021-07-08 23:57:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1625788680000|2021-07-08 23:58:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1625788690000|2021-07-08 23:58:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625788700000|2021-07-08 23:58:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625788710000|2021-07-08 23:58:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625788720000|2021-07-08 23:58:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1625788730000|2021-07-08 23:58:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625788740000|2021-07-08 23:59:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625788750000|2021-07-08 23:59:10|20.78|20.62|20.77|20.61|20.78|20.62|20.75|20.59|0
1625788770000|2021-07-08 23:59:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1625788780000|2021-07-08 23:59:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625788790000|2021-07-08 23:59:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625788800000|2021-07-09 00:00:00|||||||||1
1625788840000|2021-07-09 00:00:40|||||||||2
1625788900000|2021-07-09 00:01:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|15
1625788910000|2021-07-09 00:01:50|||||||||2
1625788950000|2021-07-09 00:02:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1625788980000|2021-07-09 00:03:00|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|23
1625788990000|2021-07-09 00:03:10|||||||||1
1625789000000|2021-07-09 00:03:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1625789020000|2021-07-09 00:03:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|12
1625789030000|2021-07-09 00:03:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|0
1625789040000|2021-07-09 00:04:00|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|1
1625789050000|2021-07-09 00:04:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|5
1625789060000|2021-07-09 00:04:20|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|51
1625789070000|2021-07-09 00:04:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|3
1625789080000|2021-07-09 00:04:40|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|1
1625789100000|2021-07-09 00:05:00|||||||||2
1625789120000|2021-07-09 00:05:20|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|77
1625789130000|2021-07-09 00:05:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1625789140000|2021-07-09 00:05:40|20.47|20.31|20.48|20.32|20.5|20.34|20.45|20.29|153
1625789150000|2021-07-09 00:05:50|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1625789160000|2021-07-09 00:06:00|||||||||2
1625789170000|2021-07-09 00:06:10|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|38
1625789180000|2021-07-09 00:06:20|||||||||4
1625789190000|2021-07-09 00:06:30|||||||||1
1625789200000|2021-07-09 00:06:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1625789210000|2021-07-09 00:06:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|0
1625789220000|2021-07-09 00:07:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|0
1625789230000|2021-07-09 00:07:10|||||||||11
1625789240000|2021-07-09 00:07:20|||||||||14
1625789300000|2021-07-09 00:08:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|13
1625789310000|2021-07-09 00:08:30|||||||||4
1625789320000|2021-07-09 00:08:40|||||||||12
1625789340000|2021-07-09 00:09:00|20.35|20.19|20.37|20.21|20.39|20.23|20.35|20.19|0
1625789350000|2021-07-09 00:09:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|5
1625789360000|2021-07-09 00:09:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|3
1625789370000|2021-07-09 00:09:30|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|10
1625789420000|2021-07-09 00:10:20|||||||||1
1625789450000|2021-07-09 00:10:50|||||||||1
1625789510000|2021-07-09 00:11:50|||||||||1
1625789520000|2021-07-09 00:12:00|20.39|20.23|20.37|20.21|20.39|20.23|20.34|20.18|38
1625789530000|2021-07-09 00:12:10|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|0
1625789540000|2021-07-09 00:12:20|||||||||10
1625789550000|2021-07-09 00:12:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1625789590000|2021-07-09 00:13:10|||||||||20
1625789600000|2021-07-09 00:13:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|31
1625789610000|2021-07-09 00:13:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|1
1625789620000|2021-07-09 00:13:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|42
1625789630000|2021-07-09 00:13:50|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|25
1625789640000|2021-07-09 00:14:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|6
1625789670000|2021-07-09 00:14:30|||||||||5
1625789680000|2021-07-09 00:14:40|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|1
1625789690000|2021-07-09 00:14:50|||||||||1
1625789700000|2021-07-09 00:15:00|20.48|20.32|20.5|20.34|20.5|20.34|20.47|20.31|0
1625789710000|2021-07-09 00:15:10|||||||||9
1625789730000|2021-07-09 00:15:30|20.48|20.32|20.5|20.34|20.5|20.34|20.47|20.31|0
1625789750000|2021-07-09 00:15:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1625789760000|2021-07-09 00:16:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|4
1625789770000|2021-07-09 00:16:10|||||||||5
1625789810000|2021-07-09 00:16:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1625789820000|2021-07-09 00:17:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1625789830000|2021-07-09 00:17:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625789850000|2021-07-09 00:17:30|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|0
1625789870000|2021-07-09 00:17:50|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|1
1625789940000|2021-07-09 00:19:00|||||||||1
1625790100000|2021-07-09 00:21:40|||||||||1
1625790180000|2021-07-09 00:23:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1625790200000|2021-07-09 00:23:20|||||||||1
1625790210000|2021-07-09 00:23:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|12
1625790300000|2021-07-09 00:25:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|1
1625790330000|2021-07-09 00:25:30|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|1
1625790340000|2021-07-09 00:25:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1625790350000|2021-07-09 00:25:50|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|3
1625790410000|2021-07-09 00:26:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1625790420000|2021-07-09 00:27:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1625790430000|2021-07-09 00:27:10|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|0
1625790450000|2021-07-09 00:27:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1625790500000|2021-07-09 00:28:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1625790510000|2021-07-09 00:28:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1625790520000|2021-07-09 00:28:40|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1625790560000|2021-07-09 00:29:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1625790590000|2021-07-09 00:29:50|||||||||1
1625790600000|2021-07-09 00:30:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1625790610000|2021-07-09 00:30:10|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|0
1625790620000|2021-07-09 00:30:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|6
1625790740000|2021-07-09 00:32:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|6
1625790780000|2021-07-09 00:33:00|||||||||1
1625790800000|2021-07-09 00:33:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1625790810000|2021-07-09 00:33:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1625790830000|2021-07-09 00:33:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1625790840000|2021-07-09 00:34:00|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|0
1625790860000|2021-07-09 00:34:20|||||||||3
1625790900000|2021-07-09 00:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1625790920000|2021-07-09 00:35:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625790950000|2021-07-09 00:35:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1625790960000|2021-07-09 00:36:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1625790970000|2021-07-09 00:36:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1625790980000|2021-07-09 00:36:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625791010000|2021-07-09 00:36:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1625791020000|2021-07-09 00:37:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625791030000|2021-07-09 00:37:10|||||||||2
1625791050000|2021-07-09 00:37:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1625791060000|2021-07-09 00:37:40|||||||||2
1625791070000|2021-07-09 00:37:50|||||||||1
1625791140000|2021-07-09 00:39:00|||||||||1
1625791170000|2021-07-09 00:39:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|12
1625791260000|2021-07-09 00:41:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1625791270000|2021-07-09 00:41:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625791280000|2021-07-09 00:41:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1625791290000|2021-07-09 00:41:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625791300000|2021-07-09 00:41:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|6
1625791340000|2021-07-09 00:42:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625791360000|2021-07-09 00:42:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625791380000|2021-07-09 00:43:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625791430000|2021-07-09 00:43:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625791530000|2021-07-09 00:45:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1625791670000|2021-07-09 00:47:50|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|10
1625791680000|2021-07-09 00:48:00|20.65|20.49|20.67|20.51|20.68|20.52|20.65|20.49|0
1625791690000|2021-07-09 00:48:10|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1625791700000|2021-07-09 00:48:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1625791710000|2021-07-09 00:48:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625791720000|2021-07-09 00:48:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|2
1625791730000|2021-07-09 00:48:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1625791740000|2021-07-09 00:49:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|0
1625791750000|2021-07-09 00:49:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625791760000|2021-07-09 00:49:20|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1625791770000|2021-07-09 00:49:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625791780000|2021-07-09 00:49:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1625791790000|2021-07-09 00:49:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1625791800000|2021-07-09 00:50:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|1
1625791810000|2021-07-09 00:50:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625791860000|2021-07-09 00:51:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|3
1625791890000|2021-07-09 00:51:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625791930000|2021-07-09 00:52:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625791950000|2021-07-09 00:52:30|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1625791960000|2021-07-09 00:52:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1625791970000|2021-07-09 00:52:50|20.67|20.51|20.68|20.52|20.68|20.52|20.65|20.49|1
1625791980000|2021-07-09 00:53:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625791990000|2021-07-09 00:53:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1625792000000|2021-07-09 00:53:20|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1625792040000|2021-07-09 00:54:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1625792050000|2021-07-09 00:54:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1625792060000|2021-07-09 00:54:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625792180000|2021-07-09 00:56:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625792190000|2021-07-09 00:56:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|3
1625792290000|2021-07-09 00:58:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|39
1625792330000|2021-07-09 00:58:50|||||||||5
1625792350000|2021-07-09 00:59:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|6
1625792360000|2021-07-09 00:59:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625792380000|2021-07-09 00:59:40|||||||||14
1625792460000|2021-07-09 01:01:00|||||||||5
1625792540000|2021-07-09 01:02:20|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|4
1625792590000|2021-07-09 01:03:10|||||||||31
1625792610000|2021-07-09 01:03:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1625792660000|2021-07-09 01:04:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|3
1625792670000|2021-07-09 01:04:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|4
1625792830000|2021-07-09 01:07:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1625792840000|2021-07-09 01:07:20|||||||||1
1625792870000|2021-07-09 01:07:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1625792880000|2021-07-09 01:08:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1625792910000|2021-07-09 01:08:30|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|20
1625792930000|2021-07-09 01:08:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1625792940000|2021-07-09 01:09:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1625792950000|2021-07-09 01:09:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625792960000|2021-07-09 01:09:20|||||||||1
1625792990000|2021-07-09 01:09:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1625793000000|2021-07-09 01:10:00|20.72|20.56|20.72|20.56|20.73|20.57|20.7|20.54|0
1625793010000|2021-07-09 01:10:10|20.7|20.54|20.69|20.53|20.7|20.54|20.68|20.52|6
1625793020000|2021-07-09 01:10:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1625793040000|2021-07-09 01:10:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625793050000|2021-07-09 01:10:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|0
1625793060000|2021-07-09 01:11:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1625793080000|2021-07-09 01:11:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625793200000|2021-07-09 01:13:20|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1625793210000|2021-07-09 01:13:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1625793240000|2021-07-09 01:14:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625793300000|2021-07-09 01:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|7
1625793310000|2021-07-09 01:15:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1625793320000|2021-07-09 01:15:20|||||||||1
1625793340000|2021-07-09 01:15:40|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1625793360000|2021-07-09 01:16:00|20.74|20.58|20.74|20.58|20.75|20.59|20.73|20.57|5
1625793370000|2021-07-09 01:16:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1625793390000|2021-07-09 01:16:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1625793460000|2021-07-09 01:17:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1625793470000|2021-07-09 01:17:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1625793480000|2021-07-09 01:18:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|13
1625793500000|2021-07-09 01:18:20|||||||||1
1625793510000|2021-07-09 01:18:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625793520000|2021-07-09 01:18:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625793530000|2021-07-09 01:18:50|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1625793590000|2021-07-09 01:19:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625793600000|2021-07-09 01:20:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1625793660000|2021-07-09 01:21:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1625793670000|2021-07-09 01:21:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1625793680000|2021-07-09 01:21:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625793690000|2021-07-09 01:21:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1625793700000|2021-07-09 01:21:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1625793710000|2021-07-09 01:21:50|||||||||1
1625793780000|2021-07-09 01:23:00|||||||||2
1625793790000|2021-07-09 01:23:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1625793930000|2021-07-09 01:25:30|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1625793980000|2021-07-09 01:26:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625794020000|2021-07-09 01:27:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625794060000|2021-07-09 01:27:40|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|2
1625794070000|2021-07-09 01:27:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1625794090000|2021-07-09 01:28:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1625794100000|2021-07-09 01:28:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625794110000|2021-07-09 01:28:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1625794120000|2021-07-09 01:28:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1625794140000|2021-07-09 01:29:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625794170000|2021-07-09 01:29:30|||||||||7
1625794180000|2021-07-09 01:29:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1625794210000|2021-07-09 01:30:10|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|1
1625794220000|2021-07-09 01:30:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1625794230000|2021-07-09 01:30:30|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|1
1625794240000|2021-07-09 01:30:40|20.77|20.61|20.77|20.61|20.8|20.64|20.77|20.61|3
1625794250000|2021-07-09 01:30:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625794260000|2021-07-09 01:31:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1625794270000|2021-07-09 01:31:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625794370000|2021-07-09 01:32:50|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|0
1625794380000|2021-07-09 01:33:00|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1625794390000|2021-07-09 01:33:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625794440000|2021-07-09 01:34:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|18
1625794460000|2021-07-09 01:34:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1625794480000|2021-07-09 01:34:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1625794520000|2021-07-09 01:35:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1625794560000|2021-07-09 01:36:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1625794570000|2021-07-09 01:36:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1625794590000|2021-07-09 01:36:30|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|0
1625794610000|2021-07-09 01:36:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1625794630000|2021-07-09 01:37:10|||||||||1
1625794660000|2021-07-09 01:37:40|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1625794670000|2021-07-09 01:37:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1625794680000|2021-07-09 01:38:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625794690000|2021-07-09 01:38:10|||||||||1
1625794700000|2021-07-09 01:38:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625794710000|2021-07-09 01:38:30|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|1
1625794720000|2021-07-09 01:38:40|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|0
1625794740000|2021-07-09 01:39:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1625794750000|2021-07-09 01:39:10|20.77|20.61|20.79|20.63|20.8|20.64|20.77|20.61|1
1625794760000|2021-07-09 01:39:20|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|1
1625794780000|2021-07-09 01:39:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1625794830000|2021-07-09 01:40:30|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|4
1625794890000|2021-07-09 01:41:30|||||||||1
1625794960000|2021-07-09 01:42:40|20.81|20.65|20.82|20.66|20.82|20.66|20.8|20.64|5
1625794980000|2021-07-09 01:43:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1625795000000|2021-07-09 01:43:20|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|0
1625795010000|2021-07-09 01:43:30|||||||||1
1625795090000|2021-07-09 01:44:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|10
1625795100000|2021-07-09 01:45:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1625795110000|2021-07-09 01:45:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|3
1625795170000|2021-07-09 01:46:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1625795190000|2021-07-09 01:46:30|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1625795200000|2021-07-09 01:46:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1625795210000|2021-07-09 01:46:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1625795380000|2021-07-09 01:49:40|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|10
1625795390000|2021-07-09 01:49:50|20.88|20.72|20.87|20.71|20.9|20.74|20.87|20.71|0
1625795400000|2021-07-09 01:50:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1625795410000|2021-07-09 01:50:10|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|0
1625795450000|2021-07-09 01:50:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1625795470000|2021-07-09 01:51:10|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|0
1625795480000|2021-07-09 01:51:20|20.9|20.74|20.9|20.74|20.9|20.74|20.87|20.71|0
1625795500000|2021-07-09 01:51:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1625795510000|2021-07-09 01:51:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1625795520000|2021-07-09 01:52:00|20.88|20.72|20.87|20.71|20.88|20.72|20.86|20.7|18
1625795550000|2021-07-09 01:52:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1625795570000|2021-07-09 01:52:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1625795620000|2021-07-09 01:53:40|||||||||7
1625795640000|2021-07-09 01:54:00|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|35
1625795840000|2021-07-09 01:57:20|||||||||1
1625795900000|2021-07-09 01:58:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1625795980000|2021-07-09 01:59:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|5
1625795990000|2021-07-09 01:59:50|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|1
1625796000000|2021-07-09 02:00:00|||||||||1
1625796010000|2021-07-09 02:00:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1625796080000|2021-07-09 02:01:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1625796090000|2021-07-09 02:01:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|12
1625796100000|2021-07-09 02:01:40|||||||||12
1625796110000|2021-07-09 02:01:50|||||||||5
1625796170000|2021-07-09 02:02:50|||||||||1
1625796180000|2021-07-09 02:03:00|||||||||1
1625796190000|2021-07-09 02:03:10|21.02|20.86|21|20.84|21.02|20.86|21|20.84|19
1625796200000|2021-07-09 02:03:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625796230000|2021-07-09 02:03:50|||||||||1
1625796270000|2021-07-09 02:04:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1625796280000|2021-07-09 02:04:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625796380000|2021-07-09 02:06:20|||||||||5
1625796420000|2021-07-09 02:07:00|||||||||3
1625796470000|2021-07-09 02:07:50|||||||||11
1625796490000|2021-07-09 02:08:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|7
1625796510000|2021-07-09 02:08:30|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|0
1625796540000|2021-07-09 02:09:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1625796550000|2021-07-09 02:09:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|2
1625796560000|2021-07-09 02:09:20|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|1
1625796580000|2021-07-09 02:09:40|20.98|20.82|20.99|20.83|20.99|20.83|20.97|20.81|1
1625796590000|2021-07-09 02:09:50|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|0
1625796600000|2021-07-09 02:10:00|21|20.84|21|20.84|21.02|20.86|21|20.84|0
1625796610000|2021-07-09 02:10:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625796640000|2021-07-09 02:10:40|||||||||1
1625796660000|2021-07-09 02:11:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|20
1625796680000|2021-07-09 02:11:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|2
1625796760000|2021-07-09 02:12:40|||||||||1
1625796770000|2021-07-09 02:12:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1625796780000|2021-07-09 02:13:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1625796790000|2021-07-09 02:13:10|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|0
1625796800000|2021-07-09 02:13:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1625796810000|2021-07-09 02:13:30|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1625796820000|2021-07-09 02:13:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625796900000|2021-07-09 02:15:00|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|0
1625796910000|2021-07-09 02:15:10|||||||||1
1625796920000|2021-07-09 02:15:20|21|20.84|21|20.84|21.02|20.86|21|20.84|0
1625796930000|2021-07-09 02:15:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625796950000|2021-07-09 02:15:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1625796960000|2021-07-09 02:16:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625796970000|2021-07-09 02:16:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1625796980000|2021-07-09 02:16:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625797000000|2021-07-09 02:16:40|21|20.84|21|20.84|21|20.84|21|20.84|10
1625797020000|2021-07-09 02:17:00|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|3
1625797030000|2021-07-09 02:17:10|21|20.84|21.02|20.86|21.02|20.86|21|20.84|0
1625797090000|2021-07-09 02:18:10|||||||||1
1625797330000|2021-07-09 02:22:10|||||||||5
1625797350000|2021-07-09 02:22:30|||||||||9
1625797360000|2021-07-09 02:22:40|||||||||2
1625797430000|2021-07-09 02:23:50|||||||||1
1625797680000|2021-07-09 02:28:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|7
1625797710000|2021-07-09 02:28:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1625797720000|2021-07-09 02:28:40|||||||||8
1625797820000|2021-07-09 02:30:20|||||||||23
1625797840000|2021-07-09 02:30:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1625797850000|2021-07-09 02:30:50|||||||||1
1625797860000|2021-07-09 02:31:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|5
1625797900000|2021-07-09 02:31:40|||||||||1
1625797950000|2021-07-09 02:32:30|||||||||10
1625798000000|2021-07-09 02:33:20|||||||||3
1625798010000|2021-07-09 02:33:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|3
1625798030000|2021-07-09 02:33:50|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|3
1625798040000|2021-07-09 02:34:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1625798050000|2021-07-09 02:34:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|7
1625798070000|2021-07-09 02:34:30|||||||||10
1625798080000|2021-07-09 02:34:40|||||||||8
1625798100000|2021-07-09 02:35:00|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|0
1625798160000|2021-07-09 02:36:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|44
1625798170000|2021-07-09 02:36:10|||||||||20
1625798360000|2021-07-09 02:39:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1625798370000|2021-07-09 02:39:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1625798400000|2021-07-09 02:40:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1625798410000|2021-07-09 02:40:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1625798460000|2021-07-09 02:41:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1625798470000|2021-07-09 02:41:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1625798480000|2021-07-09 02:41:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1625798500000|2021-07-09 02:41:40|||||||||5
1625798580000|2021-07-09 02:43:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1625798590000|2021-07-09 02:43:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|20
1625798620000|2021-07-09 02:43:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1625798650000|2021-07-09 02:44:10|||||||||3
1625798670000|2021-07-09 02:44:30|||||||||1
1625798680000|2021-07-09 02:44:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1625798690000|2021-07-09 02:44:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625798710000|2021-07-09 02:45:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1625798730000|2021-07-09 02:45:30|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|1
1625798740000|2021-07-09 02:45:40|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|0
1625798750000|2021-07-09 02:45:50|||||||||18
1625798820000|2021-07-09 02:47:00|||||||||1
1625798830000|2021-07-09 02:47:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625798880000|2021-07-09 02:48:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|10
1625798890000|2021-07-09 02:48:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1625798900000|2021-07-09 02:48:20|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|0
1625798910000|2021-07-09 02:48:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1625798920000|2021-07-09 02:48:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|1
1625798930000|2021-07-09 02:48:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|2
1625798940000|2021-07-09 02:49:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625798950000|2021-07-09 02:49:10|||||||||2
1625799060000|2021-07-09 02:51:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1625799110000|2021-07-09 02:51:50|20.79|20.63|20.77|20.61|20.79|20.63|20.76|20.6|1
1625799130000|2021-07-09 02:52:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799190000|2021-07-09 02:53:10|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1625799280000|2021-07-09 02:54:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799310000|2021-07-09 02:55:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625799320000|2021-07-09 02:55:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799330000|2021-07-09 02:55:30|||||||||1
1625799340000|2021-07-09 02:55:40|||||||||3
1625799360000|2021-07-09 02:56:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799400000|2021-07-09 02:56:40|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|1
1625799450000|2021-07-09 02:57:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799470000|2021-07-09 02:57:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625799480000|2021-07-09 02:58:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799500000|2021-07-09 02:58:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799530000|2021-07-09 02:58:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799550000|2021-07-09 02:59:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799570000|2021-07-09 02:59:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799600000|2021-07-09 03:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|0
1625799610000|2021-07-09 03:00:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799620000|2021-07-09 03:00:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799640000|2021-07-09 03:00:40|||||||||1
1625799650000|2021-07-09 03:00:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799750000|2021-07-09 03:02:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799780000|2021-07-09 03:03:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799790000|2021-07-09 03:03:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1625799840000|2021-07-09 03:04:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1625799870000|2021-07-09 03:04:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1625799900000|2021-07-09 03:05:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1625799910000|2021-07-09 03:05:10|||||||||1
1625799920000|2021-07-09 03:05:20|||||||||6
1625799960000|2021-07-09 03:06:00|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|3
1625799970000|2021-07-09 03:06:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|9
1625800010000|2021-07-09 03:06:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625800020000|2021-07-09 03:07:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|21
1625800200000|2021-07-09 03:10:00|||||||||7
1625800210000|2021-07-09 03:10:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|9
1625800220000|2021-07-09 03:10:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|17
1625800230000|2021-07-09 03:10:30|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|0
1625800270000|2021-07-09 03:11:10|||||||||1
1625800300000|2021-07-09 03:11:40|||||||||1
1625800420000|2021-07-09 03:13:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|2
1625800460000|2021-07-09 03:14:20|||||||||1
1625800560000|2021-07-09 03:16:00|||||||||1
1625800590000|2021-07-09 03:16:30|||||||||1
1625800710000|2021-07-09 03:18:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625800720000|2021-07-09 03:18:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625800910000|2021-07-09 03:21:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1625800920000|2021-07-09 03:22:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625800960000|2021-07-09 03:22:40|||||||||17
1625800970000|2021-07-09 03:22:50|||||||||51
1625800980000|2021-07-09 03:23:00|||||||||22
1625800990000|2021-07-09 03:23:10|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|34
1625801000000|2021-07-09 03:23:20|||||||||19
1625801010000|2021-07-09 03:23:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|29
1625801020000|2021-07-09 03:23:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|24
1625801100000|2021-07-09 03:25:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|7
1625801150000|2021-07-09 03:25:50|||||||||1
1625801250000|2021-07-09 03:27:30|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1625801270000|2021-07-09 03:27:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|8
1625801280000|2021-07-09 03:28:00|||||||||1
1625801420000|2021-07-09 03:30:20|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|1
1625801430000|2021-07-09 03:30:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1625801470000|2021-07-09 03:31:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1625801510000|2021-07-09 03:31:50|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|2
1625801530000|2021-07-09 03:32:10|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1625801550000|2021-07-09 03:32:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|8
1625801570000|2021-07-09 03:32:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|15
1625801580000|2021-07-09 03:33:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1625801600000|2021-07-09 03:33:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|3
1625801610000|2021-07-09 03:33:30|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|0
1625801620000|2021-07-09 03:33:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1625801640000|2021-07-09 03:34:00|||||||||1
1625801720000|2021-07-09 03:35:20|||||||||5
1625801850000|2021-07-09 03:37:30|||||||||1
1625801910000|2021-07-09 03:38:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1625801930000|2021-07-09 03:38:50|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|1
1625801940000|2021-07-09 03:39:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1625801950000|2021-07-09 03:39:10|||||||||1
1625801980000|2021-07-09 03:39:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1625802000000|2021-07-09 03:40:00|||||||||1
1625802050000|2021-07-09 03:40:50|||||||||1
1625802070000|2021-07-09 03:41:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1625802120000|2021-07-09 03:42:00|||||||||2
1625802130000|2021-07-09 03:42:10|||||||||1
1625802160000|2021-07-09 03:42:40|||||||||1
1625802190000|2021-07-09 03:43:10|||||||||2
1625802210000|2021-07-09 03:43:30|||||||||1
1625802340000|2021-07-09 03:45:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1625803130000|2021-07-09 03:58:50|||||||||3
1625803170000|2021-07-09 03:59:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1625803210000|2021-07-09 04:00:10|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|1
1625803230000|2021-07-09 04:00:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625803250000|2021-07-09 04:00:50|||||||||4
1625803280000|2021-07-09 04:01:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|5
1625803310000|2021-07-09 04:01:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625803430000|2021-07-09 04:03:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1625803440000|2021-07-09 04:04:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1625803460000|2021-07-09 04:04:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1625803500000|2021-07-09 04:05:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1625803540000|2021-07-09 04:05:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625803610000|2021-07-09 04:06:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1625803690000|2021-07-09 04:08:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1625803710000|2021-07-09 04:08:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1625803730000|2021-07-09 04:08:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1625803750000|2021-07-09 04:09:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1625803780000|2021-07-09 04:09:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1625803790000|2021-07-09 04:09:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625803840000|2021-07-09 04:10:40|||||||||1
1625803860000|2021-07-09 04:11:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|1
1625803920000|2021-07-09 04:12:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625803980000|2021-07-09 04:13:00|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|0
1625804050000|2021-07-09 04:14:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1625804060000|2021-07-09 04:14:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1625804070000|2021-07-09 04:14:30|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1625804120000|2021-07-09 04:15:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|4
1625804160000|2021-07-09 04:16:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1625804180000|2021-07-09 04:16:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1625804190000|2021-07-09 04:16:30|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|1
1625804200000|2021-07-09 04:16:40|||||||||1
1625804330000|2021-07-09 04:18:50|||||||||1
1625804350000|2021-07-09 04:19:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|4
1625804410000|2021-07-09 04:20:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1625804570000|2021-07-09 04:22:50|||||||||6
1625804580000|2021-07-09 04:23:00|||||||||2
1625804600000|2021-07-09 04:23:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|2
1625804620000|2021-07-09 04:23:40|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1625804780000|2021-07-09 04:26:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|3
1625804950000|2021-07-09 04:29:10|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|20
1625805930000|2021-07-09 04:45:30|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|12
1625806060000|2021-07-09 04:47:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1625806070000|2021-07-09 04:47:50|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|0
1625806180000|2021-07-09 04:49:40|||||||||1
1625806250000|2021-07-09 04:50:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1625806260000|2021-07-09 04:51:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1625806320000|2021-07-09 04:52:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|18
1625806330000|2021-07-09 04:52:10|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|0
1625806340000|2021-07-09 04:52:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1625806360000|2021-07-09 04:52:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1625806380000|2021-07-09 04:53:00|20.59|20.43|20.61|20.45|20.63|20.47|20.58|20.42|5
1625806390000|2021-07-09 04:53:10|20.59|20.43|20.58|20.42|20.61|20.45|20.58|20.42|1
1625806410000|2021-07-09 04:53:30|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|7
1625806440000|2021-07-09 04:54:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1625806460000|2021-07-09 04:54:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625806500000|2021-07-09 04:55:00|20.59|20.43|20.61|20.45|20.63|20.47|20.59|20.43|0
1625806510000|2021-07-09 04:55:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1625806520000|2021-07-09 04:55:20|||||||||1
1625806570000|2021-07-09 04:56:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1625806650000|2021-07-09 04:57:30|||||||||1
1625806670000|2021-07-09 04:57:50|||||||||1
1625806740000|2021-07-09 04:59:00|20.59|20.43|20.63|20.47|20.63|20.47|20.58|20.42|1
1625806780000|2021-07-09 04:59:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|1
1625806800000|2021-07-09 05:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|1
1625806810000|2021-07-09 05:00:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1625806970000|2021-07-09 05:02:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1625807040000|2021-07-09 05:04:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1625807050000|2021-07-09 05:04:10|20.55|20.39|20.58|20.42|20.58|20.42|20.54|20.38|7
1625807060000|2021-07-09 05:04:20|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1625807070000|2021-07-09 05:04:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1625807090000|2021-07-09 05:04:50|||||||||1
1625807110000|2021-07-09 05:05:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|13
1625807120000|2021-07-09 05:05:20|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|13
1625807130000|2021-07-09 05:05:30|20.47|20.31|20.48|20.32|20.48|20.32|20.46|20.3|3
1625807140000|2021-07-09 05:05:40|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|4
1625807160000|2021-07-09 05:06:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1625807190000|2021-07-09 05:06:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1625807200000|2021-07-09 05:06:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1625807220000|2021-07-09 05:07:00|20.47|20.31|20.48|20.32|20.48|20.32|20.46|20.3|2
1625807240000|2021-07-09 05:07:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1625807250000|2021-07-09 05:07:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1625807280000|2021-07-09 05:08:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1625807310000|2021-07-09 05:08:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625807320000|2021-07-09 05:08:40|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625807330000|2021-07-09 05:08:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1625807340000|2021-07-09 05:09:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625807350000|2021-07-09 05:09:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1625807370000|2021-07-09 05:09:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1625807380000|2021-07-09 05:09:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1625807400000|2021-07-09 05:10:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1625807410000|2021-07-09 05:10:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1625807420000|2021-07-09 05:10:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1625807430000|2021-07-09 05:10:30|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1625807460000|2021-07-09 05:11:00|||||||||1
1625807470000|2021-07-09 05:11:10|20.47|20.31|20.47|20.31|20.48|20.32|20.46|20.3|1
1625807480000|2021-07-09 05:11:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625807510000|2021-07-09 05:11:50|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|7
1625807530000|2021-07-09 05:12:10|||||||||1
1625807540000|2021-07-09 05:12:20|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|0
1625807550000|2021-07-09 05:12:30|20.45|20.29|20.43|20.27|20.45|20.29|20.41|20.25|0
1625807560000|2021-07-09 05:12:40|20.41|20.25|20.43|20.27|20.45|20.29|20.41|20.25|0
1625807570000|2021-07-09 05:12:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1625807580000|2021-07-09 05:13:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|7
1625807610000|2021-07-09 05:13:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1625807620000|2021-07-09 05:13:40|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|1
1625807630000|2021-07-09 05:13:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|4
1625807640000|2021-07-09 05:14:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1625807650000|2021-07-09 05:14:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1625807660000|2021-07-09 05:14:20|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|0
1625807680000|2021-07-09 05:14:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625807710000|2021-07-09 05:15:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1625807740000|2021-07-09 05:15:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625807750000|2021-07-09 05:15:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1625807760000|2021-07-09 05:16:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1625807780000|2021-07-09 05:16:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1625807790000|2021-07-09 05:16:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1625807800000|2021-07-09 05:16:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625807820000|2021-07-09 05:17:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1625807830000|2021-07-09 05:17:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1625807850000|2021-07-09 05:17:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625807860000|2021-07-09 05:17:40|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|0
1625807870000|2021-07-09 05:17:50|||||||||1
1625807880000|2021-07-09 05:18:00|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625807910000|2021-07-09 05:18:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625807920000|2021-07-09 05:18:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1625807930000|2021-07-09 05:18:50|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|3
1625807940000|2021-07-09 05:19:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625807950000|2021-07-09 05:19:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625807960000|2021-07-09 05:19:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625807970000|2021-07-09 05:19:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625807990000|2021-07-09 05:19:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1625808000000|2021-07-09 05:20:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625808010000|2021-07-09 05:20:10|||||||||1
1625808110000|2021-07-09 05:21:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1625808120000|2021-07-09 05:22:00|20.48|20.32|20.49|20.33|20.51|20.35|20.48|20.32|0
1625808130000|2021-07-09 05:22:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808170000|2021-07-09 05:22:50|||||||||4
1625808210000|2021-07-09 05:23:30|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625808250000|2021-07-09 05:24:10|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625808260000|2021-07-09 05:24:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625808270000|2021-07-09 05:24:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625808280000|2021-07-09 05:24:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808300000|2021-07-09 05:25:00|||||||||1
1625808320000|2021-07-09 05:25:20|||||||||2
1625808330000|2021-07-09 05:25:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1625808340000|2021-07-09 05:25:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1625808350000|2021-07-09 05:25:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808370000|2021-07-09 05:26:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1625808390000|2021-07-09 05:26:30|||||||||1
1625808430000|2021-07-09 05:27:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1625808440000|2021-07-09 05:27:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808450000|2021-07-09 05:27:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625808490000|2021-07-09 05:28:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808510000|2021-07-09 05:28:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625808530000|2021-07-09 05:28:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808560000|2021-07-09 05:29:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1625808600000|2021-07-09 05:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1625808610000|2021-07-09 05:30:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|4
1625808630000|2021-07-09 05:30:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1625808640000|2021-07-09 05:30:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1625808650000|2021-07-09 05:30:50|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1625808660000|2021-07-09 05:31:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1625808720000|2021-07-09 05:32:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|8
1625808790000|2021-07-09 05:33:10|||||||||2
1625808830000|2021-07-09 05:33:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|7
1625808840000|2021-07-09 05:34:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625808880000|2021-07-09 05:34:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1625808900000|2021-07-09 05:35:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1625808970000|2021-07-09 05:36:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1625808980000|2021-07-09 05:36:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1625809050000|2021-07-09 05:37:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1625809080000|2021-07-09 05:38:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1625809100000|2021-07-09 05:38:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1625809120000|2021-07-09 05:38:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1625809140000|2021-07-09 05:39:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1625809150000|2021-07-09 05:39:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1625809200000|2021-07-09 05:40:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1625809210000|2021-07-09 05:40:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625809230000|2021-07-09 05:40:30|||||||||5
1625809300000|2021-07-09 05:41:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1625809320000|2021-07-09 05:42:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1625809330000|2021-07-09 05:42:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625809350000|2021-07-09 05:42:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1625809360000|2021-07-09 05:42:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1625809370000|2021-07-09 05:42:50|20.48|20.32|20.46|20.3|20.49|20.33|20.46|20.3|17
1625809400000|2021-07-09 05:43:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|6
1625809420000|2021-07-09 05:43:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1625809430000|2021-07-09 05:43:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1625809490000|2021-07-09 05:44:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1625809500000|2021-07-09 05:45:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625809510000|2021-07-09 05:45:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1625809520000|2021-07-09 05:45:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625809540000|2021-07-09 05:45:40|||||||||1
1625809550000|2021-07-09 05:45:50|||||||||6
1625809560000|2021-07-09 05:46:00|||||||||6
1625809660000|2021-07-09 05:47:40|||||||||1
1625809680000|2021-07-09 05:48:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|2
1625809710000|2021-07-09 05:48:30|||||||||1
1625809730000|2021-07-09 05:48:50|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1625809750000|2021-07-09 05:49:10|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1625809780000|2021-07-09 05:49:40|||||||||1
1625809820000|2021-07-09 05:50:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|1
1625809870000|2021-07-09 05:51:10|||||||||3
1625809880000|2021-07-09 05:51:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625809890000|2021-07-09 05:51:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1625809900000|2021-07-09 05:51:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|9
1625809950000|2021-07-09 05:52:30|||||||||1
1625810040000|2021-07-09 05:54:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|10
1625810090000|2021-07-09 05:54:50|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1625810100000|2021-07-09 05:55:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|2
1625810110000|2021-07-09 05:55:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1625810120000|2021-07-09 05:55:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1625810130000|2021-07-09 05:55:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1625810140000|2021-07-09 05:55:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1625810220000|2021-07-09 05:57:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|0
1625810240000|2021-07-09 05:57:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|24
1625810250000|2021-07-09 05:57:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625810280000|2021-07-09 05:58:00|||||||||1
1625810340000|2021-07-09 05:59:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1625810350000|2021-07-09 05:59:10|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|48
1625810360000|2021-07-09 05:59:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1625810370000|2021-07-09 05:59:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1625810380000|2021-07-09 05:59:40|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|3
1625810390000|2021-07-09 05:59:50|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|2
1625810400000|2021-07-09 06:00:00|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|0
1625810420000|2021-07-09 06:00:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1625810430000|2021-07-09 06:00:30|20.4|20.24|20.41|20.25|20.43|20.27|20.4|20.24|3
1625810440000|2021-07-09 06:00:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1625810450000|2021-07-09 06:00:50|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|0
1625810460000|2021-07-09 06:01:00|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|0
1625810470000|2021-07-09 06:01:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1625810480000|2021-07-09 06:01:20|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|0
1625810490000|2021-07-09 06:01:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1625810500000|2021-07-09 06:01:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1625810510000|2021-07-09 06:01:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1625810520000|2021-07-09 06:02:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1625810530000|2021-07-09 06:02:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1625810540000|2021-07-09 06:02:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1625810550000|2021-07-09 06:02:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1625810570000|2021-07-09 06:02:50|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|0
1625810580000|2021-07-09 06:03:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|3
1625810600000|2021-07-09 06:03:20|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|0
1625810610000|2021-07-09 06:03:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625810630000|2021-07-09 06:03:50|||||||||1
1625810640000|2021-07-09 06:04:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1625810670000|2021-07-09 06:04:30|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|13
1625810680000|2021-07-09 06:04:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1625810690000|2021-07-09 06:04:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1625810700000|2021-07-09 06:05:00|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1625810710000|2021-07-09 06:05:10|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|0
1625810720000|2021-07-09 06:05:20|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|7
1625810730000|2021-07-09 06:05:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1625810740000|2021-07-09 06:05:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1625810750000|2021-07-09 06:05:50|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1625810760000|2021-07-09 06:06:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1625810780000|2021-07-09 06:06:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|5
1625810810000|2021-07-09 06:06:50|||||||||1
1625810820000|2021-07-09 06:07:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1625810840000|2021-07-09 06:07:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1625810850000|2021-07-09 06:07:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1625810910000|2021-07-09 06:08:30|||||||||1
1625811310000|2021-07-09 06:15:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1625811320000|2021-07-09 06:15:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1625811330000|2021-07-09 06:15:30|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|3
1625811340000|2021-07-09 06:15:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1625811350000|2021-07-09 06:15:50|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|0
1625811360000|2021-07-09 06:16:00|20.41|20.25|20.43|20.27|20.44|20.28|20.41|20.25|1
1625811370000|2021-07-09 06:16:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1625811490000|2021-07-09 06:18:10|20.43|20.27|20.41|20.25|20.43|20.27|20.4|20.24|4
1625811500000|2021-07-09 06:18:20|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|0
1625811510000|2021-07-09 06:18:30|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|1
1625811520000|2021-07-09 06:18:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1625811530000|2021-07-09 06:18:50|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|0
1625811540000|2021-07-09 06:19:00|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|29
1625811550000|2021-07-09 06:19:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1625811560000|2021-07-09 06:19:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1625811570000|2021-07-09 06:19:30|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|4
1625811600000|2021-07-09 06:20:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|1
1625811610000|2021-07-09 06:20:10|||||||||1
1625811630000|2021-07-09 06:20:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|19
1625811640000|2021-07-09 06:20:40|||||||||1
1625811730000|2021-07-09 06:22:10|||||||||3
1625811740000|2021-07-09 06:22:20|||||||||7
1625811750000|2021-07-09 06:22:30|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|35
1625811760000|2021-07-09 06:22:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1625811790000|2021-07-09 06:23:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|10
1625811800000|2021-07-09 06:23:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1625811810000|2021-07-09 06:23:30|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|0
1625811820000|2021-07-09 06:23:40|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|0
1625811830000|2021-07-09 06:23:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625811840000|2021-07-09 06:24:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|0
1625811850000|2021-07-09 06:24:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1625811860000|2021-07-09 06:24:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625811870000|2021-07-09 06:24:30|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|0
1625811880000|2021-07-09 06:24:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1625811900000|2021-07-09 06:25:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625811920000|2021-07-09 06:25:20|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|0
1625811930000|2021-07-09 06:25:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|3
1625811970000|2021-07-09 06:26:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1625811980000|2021-07-09 06:26:20|20.35|20.19|20.36|20.2|20.38|20.22|20.35|20.19|0
1625811990000|2021-07-09 06:26:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1625812000000|2021-07-09 06:26:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1625812030000|2021-07-09 06:27:10|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|3
1625812040000|2021-07-09 06:27:20|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|1
1625812050000|2021-07-09 06:27:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1625812060000|2021-07-09 06:27:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625812070000|2021-07-09 06:27:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1625812090000|2021-07-09 06:28:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625812100000|2021-07-09 06:28:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1625812110000|2021-07-09 06:28:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1625812120000|2021-07-09 06:28:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1625812130000|2021-07-09 06:28:50|||||||||2
1625812190000|2021-07-09 06:29:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625812200000|2021-07-09 06:30:00|20.34|20.18|20.36|20.2|20.38|20.22|20.34|20.18|3
1625812210000|2021-07-09 06:30:10|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|1
1625812220000|2021-07-09 06:30:20|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|0
1625812230000|2021-07-09 06:30:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1625812240000|2021-07-09 06:30:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|1
1625812250000|2021-07-09 06:30:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1625812260000|2021-07-09 06:31:00|20.35|20.19|20.36|20.2|20.38|20.22|20.35|20.19|17
1625812270000|2021-07-09 06:31:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1625812290000|2021-07-09 06:31:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1625812300000|2021-07-09 06:31:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1625812310000|2021-07-09 06:31:50|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|0
1625812320000|2021-07-09 06:32:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1625812340000|2021-07-09 06:32:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1625812350000|2021-07-09 06:32:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1625812360000|2021-07-09 06:32:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1625812390000|2021-07-09 06:33:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1625812420000|2021-07-09 06:33:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1625812430000|2021-07-09 06:33:50|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|1
1625812450000|2021-07-09 06:34:10|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1625812490000|2021-07-09 06:34:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1625812760000|2021-07-09 06:39:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1625812770000|2021-07-09 06:39:30|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|0
1625812780000|2021-07-09 06:39:40|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|0
1625812790000|2021-07-09 06:39:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1625812800000|2021-07-09 06:40:00|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|0
1625812810000|2021-07-09 06:40:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1625812830000|2021-07-09 06:40:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1625812870000|2021-07-09 06:41:10|||||||||8
1625812900000|2021-07-09 06:41:40|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|0
1625812910000|2021-07-09 06:41:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|13
1625812920000|2021-07-09 06:42:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1625812930000|2021-07-09 06:42:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1625812940000|2021-07-09 06:42:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|4
1625812960000|2021-07-09 06:42:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1625812970000|2021-07-09 06:42:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1625812990000|2021-07-09 06:43:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1625813000000|2021-07-09 06:43:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1625813010000|2021-07-09 06:43:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1625813020000|2021-07-09 06:43:40|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1625813030000|2021-07-09 06:43:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1625813070000|2021-07-09 06:44:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1625813080000|2021-07-09 06:44:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1625813090000|2021-07-09 06:44:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1625813100000|2021-07-09 06:45:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1625813110000|2021-07-09 06:45:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1625813120000|2021-07-09 06:45:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|2
1625813160000|2021-07-09 06:46:00|||||||||1
1625813330000|2021-07-09 06:48:50|||||||||3
1625813350000|2021-07-09 06:49:10|||||||||36
1625813470000|2021-07-09 06:51:10|||||||||2
1625813590000|2021-07-09 06:53:10|||||||||25
1625813600000|2021-07-09 06:53:20|||||||||1
1625813610000|2021-07-09 06:53:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1625813620000|2021-07-09 06:53:40|||||||||3
1625813630000|2021-07-09 06:53:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1625813640000|2021-07-09 06:54:00|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|7
1625813660000|2021-07-09 06:54:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1625813750000|2021-07-09 06:55:50|||||||||1
1625813770000|2021-07-09 06:56:10|||||||||1
1625813880000|2021-07-09 06:58:00|||||||||4
1625813990000|2021-07-09 06:59:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1625814000000|2021-07-09 07:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1625814020000|2021-07-09 07:00:20|||||||||1
1625814050000|2021-07-09 07:00:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|19
1625814060000|2021-07-09 07:01:00|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|3
1625814070000|2021-07-09 07:01:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1625814080000|2021-07-09 07:01:20|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|2
1625814100000|2021-07-09 07:01:40|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|3
1625814110000|2021-07-09 07:01:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|6
1625814120000|2021-07-09 07:02:00|20.37|20.21|20.37|20.21|20.37|20.21|20.33|20.17|15
1625814130000|2021-07-09 07:02:10|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|4
1625814140000|2021-07-09 07:02:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|6
1625814150000|2021-07-09 07:02:30|||||||||1
1625814170000|2021-07-09 07:02:50|||||||||1
1625814200000|2021-07-09 07:03:20|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|57
1625814210000|2021-07-09 07:03:30|||||||||30
1625814220000|2021-07-09 07:03:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1625814230000|2021-07-09 07:03:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|41
1625814240000|2021-07-09 07:04:00|||||||||1
1625814250000|2021-07-09 07:04:10|||||||||7
1625814270000|2021-07-09 07:04:30|||||||||1
1625814280000|2021-07-09 07:04:40|||||||||1
1625814290000|2021-07-09 07:04:50|||||||||3
1625814300000|2021-07-09 07:05:00|||||||||5
1625814310000|2021-07-09 07:05:10|||||||||9
1625814320000|2021-07-09 07:05:20|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|1
1625814330000|2021-07-09 07:05:30|20.21|20.05|20.22|20.06|20.22|20.06|20.19|20.03|5
1625814340000|2021-07-09 07:05:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|2
1625814350000|2021-07-09 07:05:50|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|7
1625814380000|2021-07-09 07:06:20|||||||||1
1625814400000|2021-07-09 07:06:40|||||||||21
1625814410000|2021-07-09 07:06:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|39
1625814420000|2021-07-09 07:07:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1625814440000|2021-07-09 07:07:20|||||||||3
1625814480000|2021-07-09 07:08:00|||||||||4
1625814490000|2021-07-09 07:08:10|||||||||1
1625814500000|2021-07-09 07:08:20|||||||||3
1625814540000|2021-07-09 07:09:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|4
1625814550000|2021-07-09 07:09:10|20.14|19.98|20.15|19.99|20.15|19.99|20.1|19.94|33
1625814560000|2021-07-09 07:09:20|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|6
1625814600000|2021-07-09 07:10:00|||||||||2
1625814630000|2021-07-09 07:10:30|||||||||4
1625814640000|2021-07-09 07:10:40|||||||||3
1625814650000|2021-07-09 07:10:50|||||||||1
1625814660000|2021-07-09 07:11:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1625814670000|2021-07-09 07:11:10|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|29
1625814680000|2021-07-09 07:11:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|1
1625814690000|2021-07-09 07:11:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1625814700000|2021-07-09 07:11:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|0
1625814720000|2021-07-09 07:12:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|57
1625814730000|2021-07-09 07:12:10|||||||||1
1625814750000|2021-07-09 07:12:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625814760000|2021-07-09 07:12:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1625814770000|2021-07-09 07:12:50|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|2
1625814780000|2021-07-09 07:13:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1625814790000|2021-07-09 07:13:10|||||||||2
1625814800000|2021-07-09 07:13:20|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|1
1625814850000|2021-07-09 07:14:10|||||||||2
1625814860000|2021-07-09 07:14:20|||||||||3
1625814890000|2021-07-09 07:14:50|||||||||1
1625814910000|2021-07-09 07:15:10|||||||||2
1625814920000|2021-07-09 07:15:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1625814960000|2021-07-09 07:16:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1625814970000|2021-07-09 07:16:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625815000000|2021-07-09 07:16:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|17
1625815010000|2021-07-09 07:16:50|||||||||10
1625815020000|2021-07-09 07:17:00|||||||||25
1625815040000|2021-07-09 07:17:20|||||||||16
1625815080000|2021-07-09 07:18:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|62
1625815090000|2021-07-09 07:18:10|||||||||1
1625815190000|2021-07-09 07:19:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1625815200000|2021-07-09 07:20:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|97
1625815270000|2021-07-09 07:21:10|||||||||1
1625815280000|2021-07-09 07:21:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1625815290000|2021-07-09 07:21:30|||||||||3
1625815320000|2021-07-09 07:22:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1625815330000|2021-07-09 07:22:10|||||||||1
1625815360000|2021-07-09 07:22:40|||||||||12
1625815370000|2021-07-09 07:22:50|||||||||1
1625815380000|2021-07-09 07:23:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1625815390000|2021-07-09 07:23:10|20.02|19.86|20|19.84|20.04|19.88|20|19.84|0
1625815400000|2021-07-09 07:23:20|||||||||1
1625815430000|2021-07-09 07:23:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1625815440000|2021-07-09 07:24:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|28
1625815450000|2021-07-09 07:24:10|||||||||1
1625815510000|2021-07-09 07:25:10|||||||||1
1625815520000|2021-07-09 07:25:20|||||||||20
1625815550000|2021-07-09 07:25:50|||||||||1
1625815560000|2021-07-09 07:26:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1625815570000|2021-07-09 07:26:10|20.09|19.93|20.1|19.94|20.1|19.94|20.05|19.89|10
1625815580000|2021-07-09 07:26:20|||||||||3
1625815640000|2021-07-09 07:27:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1625815660000|2021-07-09 07:27:40|||||||||4
1625815670000|2021-07-09 07:27:50|||||||||22
1625815680000|2021-07-09 07:28:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1625815690000|2021-07-09 07:28:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|5
1625815700000|2021-07-09 07:28:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1625815720000|2021-07-09 07:28:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625815730000|2021-07-09 07:28:50|||||||||1
1625815750000|2021-07-09 07:29:10|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1625815760000|2021-07-09 07:29:20|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|1
1625815770000|2021-07-09 07:29:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1625815780000|2021-07-09 07:29:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1625815790000|2021-07-09 07:29:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|11
1625815800000|2021-07-09 07:30:00|||||||||10
1625815820000|2021-07-09 07:30:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1625815870000|2021-07-09 07:31:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|13
1625815880000|2021-07-09 07:31:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1625815890000|2021-07-09 07:31:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1625815910000|2021-07-09 07:31:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1625815920000|2021-07-09 07:32:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|114
1625815930000|2021-07-09 07:32:10|||||||||24
1625815940000|2021-07-09 07:32:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|46
1625815950000|2021-07-09 07:32:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|6
1625815960000|2021-07-09 07:32:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1625815970000|2021-07-09 07:32:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|0
1625815980000|2021-07-09 07:33:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|43
1625816010000|2021-07-09 07:33:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|4
1625816020000|2021-07-09 07:33:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1625816080000|2021-07-09 07:34:40|||||||||2
1625816100000|2021-07-09 07:35:00|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|5
1625816110000|2021-07-09 07:35:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625816120000|2021-07-09 07:35:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1625816130000|2021-07-09 07:35:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625816140000|2021-07-09 07:35:40|20.15|19.99|20.14|19.98|20.15|19.99|20.12|19.96|0
1625816150000|2021-07-09 07:35:50|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|0
1625816160000|2021-07-09 07:36:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1625816180000|2021-07-09 07:36:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1625816200000|2021-07-09 07:36:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|17
1625816220000|2021-07-09 07:37:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|10
1625816240000|2021-07-09 07:37:20|||||||||1
1625816270000|2021-07-09 07:37:50|||||||||7
1625816280000|2021-07-09 07:38:00|||||||||2
1625816290000|2021-07-09 07:38:10|||||||||6
1625816330000|2021-07-09 07:38:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|26
1625816390000|2021-07-09 07:39:50|||||||||3
1625816400000|2021-07-09 07:40:00|||||||||24
1625816470000|2021-07-09 07:41:10|||||||||4
1625816490000|2021-07-09 07:41:30|||||||||1
1625816520000|2021-07-09 07:42:00|||||||||4
1625816530000|2021-07-09 07:42:10|||||||||1
1625816540000|2021-07-09 07:42:20|||||||||7
1625816570000|2021-07-09 07:42:50|||||||||2
1625816660000|2021-07-09 07:44:20|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|6
1625816670000|2021-07-09 07:44:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1625816720000|2021-07-09 07:45:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1625816760000|2021-07-09 07:46:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|25
1625816780000|2021-07-09 07:46:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1625816800000|2021-07-09 07:46:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1625816820000|2021-07-09 07:47:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1625816900000|2021-07-09 07:48:20|20.09|19.93|20.1|19.94|20.1|19.94|20.05|19.89|31
1625816930000|2021-07-09 07:48:50|||||||||1
1625817020000|2021-07-09 07:50:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|37
1625817030000|2021-07-09 07:50:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1625817040000|2021-07-09 07:50:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625817060000|2021-07-09 07:51:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1625817070000|2021-07-09 07:51:10|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1625817110000|2021-07-09 07:51:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1625817120000|2021-07-09 07:52:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1625817130000|2021-07-09 07:52:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|0
1625817140000|2021-07-09 07:52:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1625817150000|2021-07-09 07:52:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1625817160000|2021-07-09 07:52:40|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|0
1625817190000|2021-07-09 07:53:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|32
1625817260000|2021-07-09 07:54:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1625817270000|2021-07-09 07:54:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1625817280000|2021-07-09 07:54:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625817290000|2021-07-09 07:54:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1625817310000|2021-07-09 07:55:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625817320000|2021-07-09 07:55:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|28
1625817350000|2021-07-09 07:55:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1625817370000|2021-07-09 07:56:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1625817380000|2021-07-09 07:56:20|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|0
1625817390000|2021-07-09 07:56:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|41
1625817460000|2021-07-09 07:57:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|12
1625817470000|2021-07-09 07:57:50|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|0
1625817530000|2021-07-09 07:58:50|20.22|20.06|20.2|20.04|20.22|20.06|20.19|20.03|20
1625817540000|2021-07-09 07:59:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1625817550000|2021-07-09 07:59:10|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|2
1625817560000|2021-07-09 07:59:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1625817570000|2021-07-09 07:59:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1625817600000|2021-07-09 08:00:00|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|11
1625817610000|2021-07-09 08:00:10|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|6
1625817620000|2021-07-09 08:00:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625817630000|2021-07-09 08:00:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|1
1625817640000|2021-07-09 08:00:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1625817650000|2021-07-09 08:00:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|3
1625817670000|2021-07-09 08:01:10|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1625817680000|2021-07-09 08:01:20|||||||||1
1625817730000|2021-07-09 08:02:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1625817740000|2021-07-09 08:02:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1625817750000|2021-07-09 08:02:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1625817780000|2021-07-09 08:03:00|||||||||1
1625817790000|2021-07-09 08:03:10|20.15|19.99|20.16|20|20.17|20.01|20.15|19.99|4
1625817800000|2021-07-09 08:03:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1625817810000|2021-07-09 08:03:30|20.14|19.98|20.12|19.96|20.15|19.99|20.12|19.96|1
1625817820000|2021-07-09 08:03:40|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|0
1625817830000|2021-07-09 08:03:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1625817850000|2021-07-09 08:04:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1625817870000|2021-07-09 08:04:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1625817920000|2021-07-09 08:05:20|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|22
1625817990000|2021-07-09 08:06:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|0
1625818010000|2021-07-09 08:06:50|||||||||6
1625818030000|2021-07-09 08:07:10|||||||||6
1625818050000|2021-07-09 08:07:30|||||||||1
1625818110000|2021-07-09 08:08:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|2
1625818130000|2021-07-09 08:08:50|||||||||1
1625818210000|2021-07-09 08:10:10|||||||||4
1625818220000|2021-07-09 08:10:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1625818250000|2021-07-09 08:10:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625818260000|2021-07-09 08:11:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|2
1625818270000|2021-07-09 08:11:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625818290000|2021-07-09 08:11:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1625818300000|2021-07-09 08:11:40|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|6
1625818320000|2021-07-09 08:12:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1625818340000|2021-07-09 08:12:20|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|0
1625818400000|2021-07-09 08:13:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|2
1625818410000|2021-07-09 08:13:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1625818420000|2021-07-09 08:13:40|||||||||4
1625818430000|2021-07-09 08:13:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|2
1625818440000|2021-07-09 08:14:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|4
1625818450000|2021-07-09 08:14:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1625818480000|2021-07-09 08:14:40|||||||||2
1625818490000|2021-07-09 08:14:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1625818500000|2021-07-09 08:15:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625818530000|2021-07-09 08:15:30|20.02|19.86|20.04|19.88|20.04|19.88|20.01|19.85|0
1625818540000|2021-07-09 08:15:40|||||||||1
1625818550000|2021-07-09 08:15:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|2
1625818560000|2021-07-09 08:16:00|20.01|19.85|20.02|19.86|20.04|19.88|20.01|19.85|0
1625818570000|2021-07-09 08:16:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625818580000|2021-07-09 08:16:20|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|0
1625818590000|2021-07-09 08:16:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625818600000|2021-07-09 08:16:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625818610000|2021-07-09 08:16:50|20.02|19.86|20.04|19.88|20.06|19.9|20.02|19.86|8
1625818620000|2021-07-09 08:17:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1625818640000|2021-07-09 08:17:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625818650000|2021-07-09 08:17:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1625818660000|2021-07-09 08:17:40|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|20
1625818670000|2021-07-09 08:17:50|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1625818680000|2021-07-09 08:18:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1625818690000|2021-07-09 08:18:10|20.05|19.89|20.02|19.86|20.05|19.89|20.01|19.85|0
1625818700000|2021-07-09 08:18:20|20.04|19.88|20.02|19.86|20.04|19.88|20.01|19.85|0
1625818710000|2021-07-09 08:18:30|20.01|19.85|20.04|19.88|20.06|19.9|20.01|19.85|1
1625818720000|2021-07-09 08:18:40|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|1
1625818730000|2021-07-09 08:18:50|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|0
1625818760000|2021-07-09 08:19:20|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|0
1625818770000|2021-07-09 08:19:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625818780000|2021-07-09 08:19:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1625818790000|2021-07-09 08:19:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|15
1625818820000|2021-07-09 08:20:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|11
1625818880000|2021-07-09 08:21:20|||||||||1
1625818900000|2021-07-09 08:21:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625818940000|2021-07-09 08:22:20|||||||||15
1625818960000|2021-07-09 08:22:40|||||||||1
1625818980000|2021-07-09 08:23:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625818990000|2021-07-09 08:23:10|||||||||5
1625819000000|2021-07-09 08:23:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1625819010000|2021-07-09 08:23:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625819070000|2021-07-09 08:24:30|||||||||1
1625819080000|2021-07-09 08:24:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625819090000|2021-07-09 08:24:50|||||||||1
1625819110000|2021-07-09 08:25:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1625819120000|2021-07-09 08:25:20|||||||||1
1625819130000|2021-07-09 08:25:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|39
1625819140000|2021-07-09 08:25:40|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|2
1625819150000|2021-07-09 08:25:50|20.05|19.89|20.06|19.9|20.06|19.9|20.04|19.88|2
1625819160000|2021-07-09 08:26:00|||||||||1
1625819170000|2021-07-09 08:26:10|||||||||1
1625819180000|2021-07-09 08:26:20|||||||||1
1625819190000|2021-07-09 08:26:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|39
1625819210000|2021-07-09 08:26:50|||||||||13
1625819220000|2021-07-09 08:27:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|27
1625819270000|2021-07-09 08:27:50|||||||||10
1625819290000|2021-07-09 08:28:10|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|6
1625819300000|2021-07-09 08:28:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1625819490000|2021-07-09 08:31:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|13
1625819500000|2021-07-09 08:31:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1625819530000|2021-07-09 08:32:10|20.05|19.89|20.06|19.9|20.06|19.9|20.04|19.88|2
1625819560000|2021-07-09 08:32:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1625819610000|2021-07-09 08:33:30|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|2
1625819630000|2021-07-09 08:33:50|||||||||15
1625819660000|2021-07-09 08:34:20|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|0
1625819670000|2021-07-09 08:34:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625819720000|2021-07-09 08:35:20|20.04|19.88|20.02|19.86|20.04|19.88|20.01|19.85|3
1625819730000|2021-07-09 08:35:30|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|0
1625819770000|2021-07-09 08:36:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625819780000|2021-07-09 08:36:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|3
1625819790000|2021-07-09 08:36:30|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|4
1625819800000|2021-07-09 08:36:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625819810000|2021-07-09 08:36:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625819820000|2021-07-09 08:37:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625819830000|2021-07-09 08:37:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1625819840000|2021-07-09 08:37:20|20.04|19.88|20.02|19.86|20.04|19.88|20.01|19.85|2
1625819850000|2021-07-09 08:37:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625819860000|2021-07-09 08:37:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|1
1625819870000|2021-07-09 08:37:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625819880000|2021-07-09 08:38:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1625819890000|2021-07-09 08:38:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|4
1625819900000|2021-07-09 08:38:20|||||||||7
1625819930000|2021-07-09 08:38:50|||||||||2
1625819940000|2021-07-09 08:39:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|6
1625819950000|2021-07-09 08:39:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|2
1625820000000|2021-07-09 08:40:00|||||||||1
1625820140000|2021-07-09 08:42:20|||||||||26
1625820170000|2021-07-09 08:42:50|||||||||2
1625820250000|2021-07-09 08:44:10|||||||||1
1625820260000|2021-07-09 08:44:20|||||||||2
1625820270000|2021-07-09 08:44:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1625820280000|2021-07-09 08:44:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1625820300000|2021-07-09 08:45:00|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|9
1625820380000|2021-07-09 08:46:20|||||||||1
1625820390000|2021-07-09 08:46:30|||||||||26
1625820430000|2021-07-09 08:47:10|||||||||1
1625820470000|2021-07-09 08:47:50|||||||||2
1625820480000|2021-07-09 08:48:00|||||||||6
1625820540000|2021-07-09 08:49:00|||||||||2
1625820550000|2021-07-09 08:49:10|||||||||2
1625820570000|2021-07-09 08:49:30|||||||||6
1625820670000|2021-07-09 08:51:10|20|19.84|20|19.84|20|19.84|19.99|19.83|6
1625820680000|2021-07-09 08:51:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1625820740000|2021-07-09 08:52:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|4
1625820770000|2021-07-09 08:52:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1625820810000|2021-07-09 08:53:30|||||||||1
1625820820000|2021-07-09 08:53:40|||||||||2
1625820850000|2021-07-09 08:54:10|||||||||1
1625820860000|2021-07-09 08:54:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625820880000|2021-07-09 08:54:40|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|5
1625820980000|2021-07-09 08:56:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1625821010000|2021-07-09 08:56:50|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1625821080000|2021-07-09 08:58:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1625821090000|2021-07-09 08:58:10|||||||||2
1625821120000|2021-07-09 08:58:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1625821130000|2021-07-09 08:58:50|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|0
1625821180000|2021-07-09 08:59:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1625821200000|2021-07-09 09:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625821260000|2021-07-09 09:01:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|13
1625821300000|2021-07-09 09:01:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|12
1625821320000|2021-07-09 09:02:00|||||||||7
1625821340000|2021-07-09 09:02:20|||||||||8
1625821350000|2021-07-09 09:02:30|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|0
1625821360000|2021-07-09 09:02:40|||||||||3
1625821380000|2021-07-09 09:03:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1625821410000|2021-07-09 09:03:30|||||||||8
1625821420000|2021-07-09 09:03:40|||||||||7
1625821440000|2021-07-09 09:04:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|45
1625821450000|2021-07-09 09:04:10|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|13
1625821460000|2021-07-09 09:04:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1625821470000|2021-07-09 09:04:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1625821480000|2021-07-09 09:04:40|||||||||5
1625821500000|2021-07-09 09:05:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|0
1625821520000|2021-07-09 09:05:20|||||||||6
1625821540000|2021-07-09 09:05:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1625821550000|2021-07-09 09:05:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1625821600000|2021-07-09 09:06:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1625821630000|2021-07-09 09:07:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1625821730000|2021-07-09 09:08:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1625821800000|2021-07-09 09:10:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|22
1625821860000|2021-07-09 09:11:00|19.97|19.81|19.99|19.83|19.99|19.83|19.96|19.8|0
1625821870000|2021-07-09 09:11:10|19.97|19.81|19.99|19.83|20.01|19.85|19.97|19.81|28
1625821880000|2021-07-09 09:11:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|4
1625821910000|2021-07-09 09:11:50|||||||||1
1625821920000|2021-07-09 09:12:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1625821930000|2021-07-09 09:12:10|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|10
1625821940000|2021-07-09 09:12:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1625822010000|2021-07-09 09:13:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1625822030000|2021-07-09 09:13:50|||||||||3
1625822040000|2021-07-09 09:14:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1625822080000|2021-07-09 09:14:40|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|12
1625822100000|2021-07-09 09:15:00|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|1
1625822120000|2021-07-09 09:15:20|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|3
1625822130000|2021-07-09 09:15:30|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1625822140000|2021-07-09 09:15:40|||||||||33
1625822160000|2021-07-09 09:16:00|||||||||1
1625822180000|2021-07-09 09:16:20|19.94|19.78|19.97|19.81|19.99|19.83|19.94|19.78|1
1625822190000|2021-07-09 09:16:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1625822220000|2021-07-09 09:17:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1625822250000|2021-07-09 09:17:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|35
1625822260000|2021-07-09 09:17:40|||||||||3
1625822270000|2021-07-09 09:17:50|||||||||2
1625822280000|2021-07-09 09:18:00|||||||||1
1625822290000|2021-07-09 09:18:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|38
1625822310000|2021-07-09 09:18:30|||||||||10
1625822350000|2021-07-09 09:19:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|2
1625822370000|2021-07-09 09:19:30|||||||||14
1625822410000|2021-07-09 09:20:10|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|7
1625822420000|2021-07-09 09:20:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1625822430000|2021-07-09 09:20:30|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|3
1625822470000|2021-07-09 09:21:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|13
1625822480000|2021-07-09 09:21:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1625822550000|2021-07-09 09:22:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1625822570000|2021-07-09 09:22:50|||||||||3
1625822600000|2021-07-09 09:23:20|||||||||2
1625822680000|2021-07-09 09:24:40|||||||||1
1625822710000|2021-07-09 09:25:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1625822760000|2021-07-09 09:26:00|||||||||1
1625822770000|2021-07-09 09:26:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1625822790000|2021-07-09 09:26:30|||||||||1
1625822850000|2021-07-09 09:27:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|17
1625822870000|2021-07-09 09:27:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1625822880000|2021-07-09 09:28:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1625822920000|2021-07-09 09:28:40|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|0
1625822930000|2021-07-09 09:28:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1625822980000|2021-07-09 09:29:40|||||||||3
1625823010000|2021-07-09 09:30:10|||||||||2
1625823090000|2021-07-09 09:31:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1625823150000|2021-07-09 09:32:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1625823170000|2021-07-09 09:32:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1625823210000|2021-07-09 09:33:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1625823220000|2021-07-09 09:33:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1625823230000|2021-07-09 09:33:50|||||||||5
1625823240000|2021-07-09 09:34:00|||||||||11
1625823280000|2021-07-09 09:34:40|||||||||1
1625823400000|2021-07-09 09:36:40|||||||||25
1625823490000|2021-07-09 09:38:10|||||||||6
1625823500000|2021-07-09 09:38:20|||||||||5
1625823510000|2021-07-09 09:38:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|14
1625823520000|2021-07-09 09:38:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1625823530000|2021-07-09 09:38:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1625823610000|2021-07-09 09:40:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|7
1625823630000|2021-07-09 09:40:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1625823640000|2021-07-09 09:40:40|||||||||5
1625823700000|2021-07-09 09:41:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|9
1625823770000|2021-07-09 09:42:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1625823790000|2021-07-09 09:43:10|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|0
1625823800000|2021-07-09 09:43:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1625823830000|2021-07-09 09:43:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|15
1625823840000|2021-07-09 09:44:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1625823850000|2021-07-09 09:44:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1625823870000|2021-07-09 09:44:30|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|2
1625823930000|2021-07-09 09:45:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1625823950000|2021-07-09 09:45:50|20.04|19.88|20.08|19.92|20.09|19.93|20.04|19.88|2
1625823960000|2021-07-09 09:46:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|2
1625824060000|2021-07-09 09:47:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|11
1625824070000|2021-07-09 09:47:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1625824100000|2021-07-09 09:48:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1625824120000|2021-07-09 09:48:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1625824150000|2021-07-09 09:49:10|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|1
1625824200000|2021-07-09 09:50:00|||||||||5
1625824210000|2021-07-09 09:50:10|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|0
1625824220000|2021-07-09 09:50:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1625824240000|2021-07-09 09:50:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1625824250000|2021-07-09 09:50:50|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1625824260000|2021-07-09 09:51:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|15
1625824280000|2021-07-09 09:51:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1625824300000|2021-07-09 09:51:40|20.16|20|20.16|20|20.16|20|20.16|20|1
1625824310000|2021-07-09 09:51:50|||||||||2
1625824320000|2021-07-09 09:52:00|||||||||1
1625824330000|2021-07-09 09:52:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|3
1625824410000|2021-07-09 09:53:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|8
1625824460000|2021-07-09 09:54:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1625824470000|2021-07-09 09:54:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1625824480000|2021-07-09 09:54:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|17
1625824490000|2021-07-09 09:54:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1625824500000|2021-07-09 09:55:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1625824510000|2021-07-09 09:55:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1625824520000|2021-07-09 09:55:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1625824540000|2021-07-09 09:55:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1625824550000|2021-07-09 09:55:50|20.14|19.98|20.15|19.99|20.16|20|20.14|19.98|3
1625824560000|2021-07-09 09:56:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|2
1625824570000|2021-07-09 09:56:10|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1625824590000|2021-07-09 09:56:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1625824600000|2021-07-09 09:56:40|20.16|20|20.16|20|20.16|20|20.14|19.98|4
1625824610000|2021-07-09 09:56:50|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|2
1625824620000|2021-07-09 09:57:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1625824640000|2021-07-09 09:57:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|2
1625824660000|2021-07-09 09:57:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|2
1625824670000|2021-07-09 09:57:50|20.15|19.99|20.16|20|20.16|20|20.15|19.99|1
1625824710000|2021-07-09 09:58:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|5
1625824720000|2021-07-09 09:58:40|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|1
1625824740000|2021-07-09 09:59:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1625824760000|2021-07-09 09:59:20|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1625824770000|2021-07-09 09:59:30|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1625824790000|2021-07-09 09:59:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|4
1625824800000|2021-07-09 10:00:00|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|20
1625824810000|2021-07-09 10:00:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1625824820000|2021-07-09 10:00:20|20.19|20.03|20.21|20.05|20.21|20.05|20.18|20.02|3
1625824830000|2021-07-09 10:00:30|20.19|20.03|20.16|20|20.19|20.03|20.16|20|1
1625824860000|2021-07-09 10:01:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|3
1625824870000|2021-07-09 10:01:10|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|0
1625824880000|2021-07-09 10:01:20|20.16|20|20.21|20.05|20.21|20.05|20.16|20|3
1625824900000|2021-07-09 10:01:40|20.19|20.03|20.16|20|20.19|20.03|20.16|20|4
1625824910000|2021-07-09 10:01:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|22
1625824920000|2021-07-09 10:02:00|20.16|20|20.16|20|20.16|20|20.16|20|4
1625824940000|2021-07-09 10:02:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|2
1625824950000|2021-07-09 10:02:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|1
1625824960000|2021-07-09 10:02:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1625824970000|2021-07-09 10:02:50|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|4
1625825040000|2021-07-09 10:04:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1625825050000|2021-07-09 10:04:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1625825060000|2021-07-09 10:04:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1625825110000|2021-07-09 10:05:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|3
1625825120000|2021-07-09 10:05:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1625825130000|2021-07-09 10:05:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1625825140000|2021-07-09 10:05:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|3
1625825150000|2021-07-09 10:05:50|||||||||1
1625825160000|2021-07-09 10:06:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1625825170000|2021-07-09 10:06:10|||||||||4
1625825210000|2021-07-09 10:06:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1625825220000|2021-07-09 10:07:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|1
1625825240000|2021-07-09 10:07:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1625825250000|2021-07-09 10:07:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1625825260000|2021-07-09 10:07:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1625825270000|2021-07-09 10:07:50|||||||||1
1625825280000|2021-07-09 10:08:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|1
1625825290000|2021-07-09 10:08:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|2
1625825310000|2021-07-09 10:08:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1625825410000|2021-07-09 10:10:10|||||||||1
1625825440000|2021-07-09 10:10:40|||||||||1
1625825460000|2021-07-09 10:11:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|31
1625825470000|2021-07-09 10:11:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1625825510000|2021-07-09 10:11:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1625825530000|2021-07-09 10:12:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1625825550000|2021-07-09 10:12:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1625825620000|2021-07-09 10:13:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|102
1625825710000|2021-07-09 10:15:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1625825720000|2021-07-09 10:15:20|||||||||1
1625825760000|2021-07-09 10:16:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1625825780000|2021-07-09 10:16:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1625825860000|2021-07-09 10:17:40|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|2
1625825870000|2021-07-09 10:17:50|||||||||1
1625825890000|2021-07-09 10:18:10|||||||||3
1625825930000|2021-07-09 10:18:50|20.16|20|20.16|20|20.16|20|20.16|20|1
1625825940000|2021-07-09 10:19:00|||||||||7
1625825950000|2021-07-09 10:19:10|20.15|19.99|20.14|19.98|20.15|19.99|20.11|19.95|0
1625825990000|2021-07-09 10:19:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1625826000000|2021-07-09 10:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|2
1625826010000|2021-07-09 10:20:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|16
1625826020000|2021-07-09 10:20:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|19
1625826030000|2021-07-09 10:20:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1625826050000|2021-07-09 10:20:50|||||||||1
1625826070000|2021-07-09 10:21:10|||||||||20
1625826120000|2021-07-09 10:22:00|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|38
1625826150000|2021-07-09 10:22:30|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|22
1625826160000|2021-07-09 10:22:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1625826170000|2021-07-09 10:22:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1625826180000|2021-07-09 10:23:00|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|0
1625826200000|2021-07-09 10:23:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1625826210000|2021-07-09 10:23:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1625826280000|2021-07-09 10:24:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1625826310000|2021-07-09 10:25:10|||||||||1
1625826410000|2021-07-09 10:26:50|||||||||15
1625826470000|2021-07-09 10:27:50|20.09|19.93|20.08|19.92|20.09|19.93|20.06|19.9|6
1625826480000|2021-07-09 10:28:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1625826490000|2021-07-09 10:28:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1625826540000|2021-07-09 10:29:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1625826580000|2021-07-09 10:29:40|||||||||1
1625826590000|2021-07-09 10:29:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1625826600000|2021-07-09 10:30:00|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|7
1625826620000|2021-07-09 10:30:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|1
1625826630000|2021-07-09 10:30:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|1
1625826640000|2021-07-09 10:30:40|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|0
1625826690000|2021-07-09 10:31:30|20.03|19.87|20.01|19.85|20.03|19.87|19.99|19.83|18
1625826700000|2021-07-09 10:31:40|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|0
1625826760000|2021-07-09 10:32:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1625826770000|2021-07-09 10:32:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1625826790000|2021-07-09 10:33:10|||||||||2
1625826900000|2021-07-09 10:35:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|8
1625826910000|2021-07-09 10:35:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1625826950000|2021-07-09 10:35:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1625826960000|2021-07-09 10:36:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1625826970000|2021-07-09 10:36:10|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|1
1625826990000|2021-07-09 10:36:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1625827000000|2021-07-09 10:36:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1625827010000|2021-07-09 10:36:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1625827090000|2021-07-09 10:38:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|18
1625827100000|2021-07-09 10:38:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1625827160000|2021-07-09 10:39:20|||||||||1
1625827240000|2021-07-09 10:40:40|||||||||2
1625827250000|2021-07-09 10:40:50|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|0
1625827260000|2021-07-09 10:41:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1625827270000|2021-07-09 10:41:10|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|0
1625827300000|2021-07-09 10:41:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1625827310000|2021-07-09 10:41:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1625827340000|2021-07-09 10:42:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1625827350000|2021-07-09 10:42:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1625827400000|2021-07-09 10:43:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1625827410000|2021-07-09 10:43:30|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|6
1625827510000|2021-07-09 10:45:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1625827540000|2021-07-09 10:45:40|||||||||1
1625827630000|2021-07-09 10:47:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|44
1625827640000|2021-07-09 10:47:20|20|19.84|20|19.84|20|19.84|19.98|19.82|8
1625827650000|2021-07-09 10:47:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1625827700000|2021-07-09 10:48:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|1
1625827710000|2021-07-09 10:48:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1625827720000|2021-07-09 10:48:40|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|1
1625827800000|2021-07-09 10:50:00|||||||||7
1625827850000|2021-07-09 10:50:50|||||||||2
1625827960000|2021-07-09 10:52:40|||||||||2
1625828040000|2021-07-09 10:54:00|||||||||36
1625828130000|2021-07-09 10:55:30|20|19.84|20|19.84|20|19.84|20|19.84|119
1625828140000|2021-07-09 10:55:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1625828190000|2021-07-09 10:56:30|20|19.84|20|19.84|20|19.84|20|19.84|1
1625828390000|2021-07-09 10:59:50|19.98|19.82|20|19.84|20|19.84|19.98|19.82|2
1625828400000|2021-07-09 11:00:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1625828410000|2021-07-09 11:00:10|||||||||1
1625828420000|2021-07-09 11:00:20|||||||||2
1625828430000|2021-07-09 11:00:30|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|7
1625828440000|2021-07-09 11:00:40|||||||||1
1625828480000|2021-07-09 11:01:20|||||||||1
1625828490000|2021-07-09 11:01:30|20|19.84|20|19.84|20|19.84|20|19.84|8
1625828510000|2021-07-09 11:01:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1625828580000|2021-07-09 11:03:00|||||||||3
1625828620000|2021-07-09 11:03:40|||||||||1
1625828640000|2021-07-09 11:04:00|||||||||3
1625828680000|2021-07-09 11:04:40|||||||||3
1625828700000|2021-07-09 11:05:00|||||||||2
1625828740000|2021-07-09 11:05:40|||||||||3
1625828750000|2021-07-09 11:05:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1625828780000|2021-07-09 11:06:20|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|0
1625828790000|2021-07-09 11:06:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1625828800000|2021-07-09 11:06:40|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1625828830000|2021-07-09 11:07:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1625828920000|2021-07-09 11:08:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1625828930000|2021-07-09 11:08:50|||||||||1
1625828990000|2021-07-09 11:09:50|||||||||2
1625829040000|2021-07-09 11:10:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|10
1625829160000|2021-07-09 11:12:40|||||||||1
1625829180000|2021-07-09 11:13:00|||||||||2
1625829350000|2021-07-09 11:15:50|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|32
1625829370000|2021-07-09 11:16:10|||||||||3
1625829410000|2021-07-09 11:16:50|||||||||1
1625829590000|2021-07-09 11:19:50|||||||||3
1625829630000|2021-07-09 11:20:30|||||||||4
1625829640000|2021-07-09 11:20:40|||||||||2
1625829740000|2021-07-09 11:22:20|||||||||24
1625829750000|2021-07-09 11:22:30|||||||||1
1625829810000|2021-07-09 11:23:30|||||||||21
1625829870000|2021-07-09 11:24:30|||||||||1
1625829900000|2021-07-09 11:25:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1625829910000|2021-07-09 11:25:10|||||||||3
1625829920000|2021-07-09 11:25:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1625829960000|2021-07-09 11:26:00|||||||||1
1625829980000|2021-07-09 11:26:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1625830090000|2021-07-09 11:28:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1625830120000|2021-07-09 11:28:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|13
1625830160000|2021-07-09 11:29:20|||||||||1
1625830170000|2021-07-09 11:29:30|||||||||1
1625830210000|2021-07-09 11:30:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1625830260000|2021-07-09 11:31:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|18
1625830270000|2021-07-09 11:31:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1625830280000|2021-07-09 11:31:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1625830310000|2021-07-09 11:31:50|||||||||2
1625830330000|2021-07-09 11:32:10|20|19.84|19.95|19.79|20|19.84|19.93|19.77|9
1625830340000|2021-07-09 11:32:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1625830350000|2021-07-09 11:32:30|19.91|19.75|19.93|19.77|19.93|19.77|19.88|19.72|29
1625830370000|2021-07-09 11:32:50|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|10
1625830380000|2021-07-09 11:33:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1625830390000|2021-07-09 11:33:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|4
1625830410000|2021-07-09 11:33:30|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|2
1625830420000|2021-07-09 11:33:40|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|1
1625830460000|2021-07-09 11:34:20|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|13
1625830490000|2021-07-09 11:34:50|||||||||3
1625830530000|2021-07-09 11:35:30|||||||||1
1625830550000|2021-07-09 11:35:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1625830570000|2021-07-09 11:36:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1625830590000|2021-07-09 11:36:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1625830600000|2021-07-09 11:36:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1625830610000|2021-07-09 11:36:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1625830630000|2021-07-09 11:37:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1625830660000|2021-07-09 11:37:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1625830670000|2021-07-09 11:37:50|||||||||21
1625830680000|2021-07-09 11:38:00|||||||||12
1625830780000|2021-07-09 11:39:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1625830840000|2021-07-09 11:40:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1625830920000|2021-07-09 11:42:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1625830960000|2021-07-09 11:42:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1625830990000|2021-07-09 11:43:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1625831060000|2021-07-09 11:44:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|2
1625831070000|2021-07-09 11:44:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|4
1625831090000|2021-07-09 11:44:50|||||||||6
1625831100000|2021-07-09 11:45:00|||||||||2
1625831130000|2021-07-09 11:45:30|||||||||1
1625831160000|2021-07-09 11:46:00|||||||||1
1625831170000|2021-07-09 11:46:10|||||||||1
1625831190000|2021-07-09 11:46:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|3
1625831230000|2021-07-09 11:47:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1625831260000|2021-07-09 11:47:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|11
1625831350000|2021-07-09 11:49:10|||||||||9
1625831360000|2021-07-09 11:49:20|||||||||8
1625831370000|2021-07-09 11:49:30|||||||||1
1625831440000|2021-07-09 11:50:40|||||||||3
1625831480000|2021-07-09 11:51:20|||||||||1
1625831500000|2021-07-09 11:51:40|||||||||1
1625831700000|2021-07-09 11:55:00|||||||||1
1625831720000|2021-07-09 11:55:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|2
1625831760000|2021-07-09 11:56:00|||||||||9
1625831800000|2021-07-09 11:56:40|||||||||6
1625831990000|2021-07-09 11:59:50|||||||||1
1625832000000|2021-07-09 12:00:00|||||||||4
1625832010000|2021-07-09 12:00:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1625832020000|2021-07-09 12:00:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|1
1625832050000|2021-07-09 12:00:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|3
1625832060000|2021-07-09 12:01:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1625832080000|2021-07-09 12:01:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|23
1625832090000|2021-07-09 12:01:30|||||||||1
1625832130000|2021-07-09 12:02:10|||||||||1
1625832270000|2021-07-09 12:04:30|||||||||2
1625832310000|2021-07-09 12:05:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|1
1625832320000|2021-07-09 12:05:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1625832340000|2021-07-09 12:05:40|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|25
1625832350000|2021-07-09 12:05:50|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1625832360000|2021-07-09 12:06:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1625832370000|2021-07-09 12:06:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1625832380000|2021-07-09 12:06:20|||||||||1
1625832400000|2021-07-09 12:06:40|19.89|19.73|19.9|19.74|19.92|19.76|19.89|19.73|2
1625832410000|2021-07-09 12:06:50|||||||||1
1625832420000|2021-07-09 12:07:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1625832460000|2021-07-09 12:07:40|||||||||1
1625832520000|2021-07-09 12:08:40|||||||||2
1625832550000|2021-07-09 12:09:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1625832560000|2021-07-09 12:09:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1625832580000|2021-07-09 12:09:40|||||||||1
1625832620000|2021-07-09 12:10:20|||||||||7
1625832800000|2021-07-09 12:13:20|||||||||9
1625832950000|2021-07-09 12:15:50|||||||||1
1625833020000|2021-07-09 12:17:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|19
1625833040000|2021-07-09 12:17:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|42
1625833110000|2021-07-09 12:18:30|19.9|19.74|19.88|19.72|19.93|19.77|19.88|19.72|64
1625833180000|2021-07-09 12:19:40|||||||||1
1625833200000|2021-07-09 12:20:00|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|2
1625833210000|2021-07-09 12:20:10|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|0
1625833250000|2021-07-09 12:20:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1625833260000|2021-07-09 12:21:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1625833310000|2021-07-09 12:21:50|||||||||1
1625833330000|2021-07-09 12:22:10|||||||||2
1625833370000|2021-07-09 12:22:50|||||||||9
1625833530000|2021-07-09 12:25:30|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|19
1625833550000|2021-07-09 12:25:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1625833560000|2021-07-09 12:26:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1625833580000|2021-07-09 12:26:20|||||||||49
1625833590000|2021-07-09 12:26:30|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1625833600000|2021-07-09 12:26:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1625833700000|2021-07-09 12:28:20|||||||||8
1625833770000|2021-07-09 12:29:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1625833780000|2021-07-09 12:29:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1625833790000|2021-07-09 12:29:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|26
1625833800000|2021-07-09 12:30:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|43
1625833840000|2021-07-09 12:30:40|||||||||11
1625833850000|2021-07-09 12:30:50|||||||||11
1625833860000|2021-07-09 12:31:00|||||||||1
1625833900000|2021-07-09 12:31:40|||||||||4
1625833920000|2021-07-09 12:32:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1625833930000|2021-07-09 12:32:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|3
1625833960000|2021-07-09 12:32:40|||||||||2
1625834000000|2021-07-09 12:33:20|||||||||5
1625834020000|2021-07-09 12:33:40|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|1
1625834040000|2021-07-09 12:34:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|14
1625834110000|2021-07-09 12:35:10|||||||||1
1625834190000|2021-07-09 12:36:30|20|19.84|20|19.84|20|19.84|20|19.84|9
1625834200000|2021-07-09 12:36:40|||||||||3
1625834210000|2021-07-09 12:36:50|||||||||24
1625834230000|2021-07-09 12:37:10|||||||||1
1625834310000|2021-07-09 12:38:30|||||||||123
1625834320000|2021-07-09 12:38:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1625834340000|2021-07-09 12:39:00|||||||||1
1625834360000|2021-07-09 12:39:20|20|19.84|20|19.84|20|19.84|20|19.84|2
1625834370000|2021-07-09 12:39:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1625834380000|2021-07-09 12:39:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625834390000|2021-07-09 12:39:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1625834410000|2021-07-09 12:40:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1625834440000|2021-07-09 12:40:40|20|19.84|20|19.84|20|19.84|20|19.84|9
1625834450000|2021-07-09 12:40:50|||||||||1
1625834530000|2021-07-09 12:42:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|17
1625834540000|2021-07-09 12:42:20|20|19.84|20|19.84|20.01|19.85|20|19.84|3
1625834550000|2021-07-09 12:42:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1625834580000|2021-07-09 12:43:00|||||||||1
1625834590000|2021-07-09 12:43:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1625834620000|2021-07-09 12:43:40|||||||||1
1625834640000|2021-07-09 12:44:00|||||||||1
1625834670000|2021-07-09 12:44:30|||||||||10
1625834690000|2021-07-09 12:44:50|||||||||20
1625834710000|2021-07-09 12:45:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625834720000|2021-07-09 12:45:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|51
1625834730000|2021-07-09 12:45:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|16
1625834740000|2021-07-09 12:45:40|||||||||2
1625834770000|2021-07-09 12:46:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1625834780000|2021-07-09 12:46:20|||||||||37
1625834790000|2021-07-09 12:46:30|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|37
1625834810000|2021-07-09 12:46:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625834830000|2021-07-09 12:47:10|||||||||1
1625834870000|2021-07-09 12:47:50|||||||||1
1625834890000|2021-07-09 12:48:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625834900000|2021-07-09 12:48:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625834920000|2021-07-09 12:48:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625834930000|2021-07-09 12:48:50|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|0
1625834940000|2021-07-09 12:49:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1625834950000|2021-07-09 12:49:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625834960000|2021-07-09 12:49:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625834970000|2021-07-09 12:49:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1625834980000|2021-07-09 12:49:40|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1625834990000|2021-07-09 12:49:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625835030000|2021-07-09 12:50:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|1
1625835040000|2021-07-09 12:50:40|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|0
1625835050000|2021-07-09 12:50:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835060000|2021-07-09 12:51:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1625835070000|2021-07-09 12:51:10|||||||||1
1625835100000|2021-07-09 12:51:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1625835110000|2021-07-09 12:51:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|21
1625835120000|2021-07-09 12:52:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1625835190000|2021-07-09 12:53:10|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|25
1625835200000|2021-07-09 12:53:20|20.05|19.89|20.03|19.87|20.06|19.9|20.01|19.85|1
1625835210000|2021-07-09 12:53:30|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|0
1625835220000|2021-07-09 12:53:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835230000|2021-07-09 12:53:50|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1625835240000|2021-07-09 12:54:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|2
1625835250000|2021-07-09 12:54:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625835260000|2021-07-09 12:54:20|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|1
1625835270000|2021-07-09 12:54:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1625835280000|2021-07-09 12:54:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835290000|2021-07-09 12:54:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1625835300000|2021-07-09 12:55:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1625835310000|2021-07-09 12:55:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625835380000|2021-07-09 12:56:20|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625835410000|2021-07-09 12:56:50|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|0
1625835420000|2021-07-09 12:57:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625835430000|2021-07-09 12:57:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835440000|2021-07-09 12:57:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|10
1625835450000|2021-07-09 12:57:30|20|19.84|20|19.84|20|19.84|20|19.84|34
1625835470000|2021-07-09 12:57:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|31
1625835490000|2021-07-09 12:58:10|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|0
1625835510000|2021-07-09 12:58:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|1
1625835520000|2021-07-09 12:58:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625835530000|2021-07-09 12:58:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835540000|2021-07-09 12:59:00|20.05|19.89|20.03|19.87|20.05|19.89|20.01|19.85|0
1625835550000|2021-07-09 12:59:10|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|0
1625835580000|2021-07-09 12:59:40|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1625835590000|2021-07-09 12:59:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625835600000|2021-07-09 13:00:00|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|1
1625835610000|2021-07-09 13:00:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625835620000|2021-07-09 13:00:20|||||||||1
1625835650000|2021-07-09 13:00:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|12
1625835660000|2021-07-09 13:01:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835670000|2021-07-09 13:01:10|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|0
1625835680000|2021-07-09 13:01:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1625835690000|2021-07-09 13:01:30|||||||||21
1625835700000|2021-07-09 13:01:40|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1625835770000|2021-07-09 13:02:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625835790000|2021-07-09 13:03:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625835810000|2021-07-09 13:03:30|||||||||1
1625835820000|2021-07-09 13:03:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625835830000|2021-07-09 13:03:50|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|0
1625835840000|2021-07-09 13:04:00|||||||||3
1625835850000|2021-07-09 13:04:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1625835860000|2021-07-09 13:04:20|20.03|19.87|20.03|19.87|20.05|19.89|20.01|19.85|7
1625835870000|2021-07-09 13:04:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|6
1625835880000|2021-07-09 13:04:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1625835890000|2021-07-09 13:04:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|24
1625835900000|2021-07-09 13:05:00|20.01|19.85|20.03|19.87|20.05|19.89|20.01|19.85|9
1625835910000|2021-07-09 13:05:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1625835920000|2021-07-09 13:05:20|20|19.84|20|19.84|20|19.84|20|19.84|12
1625835930000|2021-07-09 13:05:30|||||||||9
1625835940000|2021-07-09 13:05:40|||||||||5
1625835980000|2021-07-09 13:06:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|7
1625835990000|2021-07-09 13:06:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1625836020000|2021-07-09 13:07:00|20|19.84|20|19.84|20|19.84|20|19.84|8
1625836030000|2021-07-09 13:07:10|||||||||2
1625836050000|2021-07-09 13:07:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|23
1625836060000|2021-07-09 13:07:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|10
1625836070000|2021-07-09 13:07:50|20|19.84|20|19.84|20|19.84|20|19.84|1
1625836130000|2021-07-09 13:08:50|||||||||1
1625836150000|2021-07-09 13:09:10|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|3
1625836170000|2021-07-09 13:09:30|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|0
1625836180000|2021-07-09 13:09:40|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|0
1625836200000|2021-07-09 13:10:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625836210000|2021-07-09 13:10:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625836220000|2021-07-09 13:10:20|||||||||2
1625836310000|2021-07-09 13:11:50|||||||||1
1625836420000|2021-07-09 13:13:40|||||||||1
1625836490000|2021-07-09 13:14:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1625836500000|2021-07-09 13:15:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625836510000|2021-07-09 13:15:10|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|22
1625836520000|2021-07-09 13:15:20|||||||||1
1625836540000|2021-07-09 13:15:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625836550000|2021-07-09 13:15:50|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|0
1625836560000|2021-07-09 13:16:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1625836590000|2021-07-09 13:16:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|4
1625836600000|2021-07-09 13:16:40|||||||||1
1625836620000|2021-07-09 13:17:00|||||||||1
1625836650000|2021-07-09 13:17:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1625836850000|2021-07-09 13:20:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625836860000|2021-07-09 13:21:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|0
1625836870000|2021-07-09 13:21:10|||||||||11
1625836890000|2021-07-09 13:21:30|20.05|19.89|20.03|19.87|20.05|19.89|20.02|19.86|0
1625836900000|2021-07-09 13:21:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|0
1625836910000|2021-07-09 13:21:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1625836930000|2021-07-09 13:22:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1625837050000|2021-07-09 13:24:10|||||||||1
1625837070000|2021-07-09 13:24:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|4
1625837080000|2021-07-09 13:24:40|20.03|19.87|20|19.84|20.03|19.87|20|19.84|8
1625837090000|2021-07-09 13:24:50|||||||||1
1625837160000|2021-07-09 13:26:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|15
1625837170000|2021-07-09 13:26:10|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|15
1625837180000|2021-07-09 13:26:20|||||||||10
1625837240000|2021-07-09 13:27:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625837250000|2021-07-09 13:27:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625837260000|2021-07-09 13:27:40|20.05|19.89|20.03|19.87|20.05|19.89|20.02|19.86|0
1625837270000|2021-07-09 13:27:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1625837280000|2021-07-09 13:28:00|||||||||4
1625837370000|2021-07-09 13:29:30|||||||||1
1625837380000|2021-07-09 13:29:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1625837390000|2021-07-09 13:29:50|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|0
1625837400000|2021-07-09 13:30:00|20.02|19.86|20|19.84|20.05|19.89|20|19.84|60
1625837410000|2021-07-09 13:30:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1625837430000|2021-07-09 13:30:30|19.96|19.8|20.03|19.87|20.05|19.89|19.96|19.8|37
1625837440000|2021-07-09 13:30:40|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|0
1625837450000|2021-07-09 13:30:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|73
1625837460000|2021-07-09 13:31:00|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|3
1625837470000|2021-07-09 13:31:10|20.08|19.92|20.08|19.92|20.1|19.94|20.07|19.91|4
1625837480000|2021-07-09 13:31:20|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|0
1625837490000|2021-07-09 13:31:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1625837500000|2021-07-09 13:31:40|||||||||2
1625837510000|2021-07-09 13:31:50|20.03|19.87|20|19.84|20.03|19.87|20|19.84|40
1625837520000|2021-07-09 13:32:00|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|17
1625837530000|2021-07-09 13:32:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|4
1625837540000|2021-07-09 13:32:20|||||||||9
1625837550000|2021-07-09 13:32:30|||||||||8
1625837560000|2021-07-09 13:32:40|19.97|19.81|20|19.84|20|19.84|19.97|19.81|57
1625837570000|2021-07-09 13:32:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|56
1625837590000|2021-07-09 13:33:10|||||||||2
1625837600000|2021-07-09 13:33:20|||||||||1
1625837610000|2021-07-09 13:33:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|22
1625837620000|2021-07-09 13:33:40|19.95|19.79|19.97|19.81|19.99|19.83|19.95|19.79|13
1625837630000|2021-07-09 13:33:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|26
1625837640000|2021-07-09 13:34:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|86
1625837650000|2021-07-09 13:34:10|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|77
1625837660000|2021-07-09 13:34:20|||||||||5
1625837670000|2021-07-09 13:34:30|||||||||1
1625837680000|2021-07-09 13:34:40|20|19.84|20|19.84|20|19.84|20|19.84|9
1625837690000|2021-07-09 13:34:50|20.04|19.88|20.05|19.89|20.05|19.89|20.02|19.86|46
1625837700000|2021-07-09 13:35:00|20.04|19.88|20.1|19.94|20.1|19.94|20.04|19.88|136
1625837710000|2021-07-09 13:35:10|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|67
1625837720000|2021-07-09 13:35:20|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|105
1625837730000|2021-07-09 13:35:30|||||||||13
1625837750000|2021-07-09 13:35:50|20.09|19.93|20.05|19.89|20.1|19.94|20.05|19.89|109
1625837760000|2021-07-09 13:36:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|126
1625837770000|2021-07-09 13:36:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|27
1625837780000|2021-07-09 13:36:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|16
1625837810000|2021-07-09 13:36:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|33
1625837820000|2021-07-09 13:37:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|8
1625837830000|2021-07-09 13:37:10|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|32
1625837840000|2021-07-09 13:37:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|88
1625837850000|2021-07-09 13:37:30|||||||||46
1625837860000|2021-07-09 13:37:40|||||||||3
1625837870000|2021-07-09 13:37:50|||||||||43
1625837880000|2021-07-09 13:38:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|48
1625837890000|2021-07-09 13:38:10|||||||||40
1625837900000|2021-07-09 13:38:20|||||||||74
1625837910000|2021-07-09 13:38:30|20.13|19.97|20.1|19.94|20.15|19.99|20.1|19.94|67
1625837920000|2021-07-09 13:38:40|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|56
1625837930000|2021-07-09 13:38:50|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|34
1625837940000|2021-07-09 13:39:00|||||||||4
1625837950000|2021-07-09 13:39:10|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|35
1625837960000|2021-07-09 13:39:20|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|21
1625837970000|2021-07-09 13:39:30|20.07|19.91|20.05|19.89|20.09|19.93|20.05|19.89|1
1625837980000|2021-07-09 13:39:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|9
1625837990000|2021-07-09 13:39:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|38
1625838000000|2021-07-09 13:40:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|111
1625838010000|2021-07-09 13:40:10|20.12|19.96|20.1|19.94|20.14|19.98|20.1|19.94|9
1625838020000|2021-07-09 13:40:20|||||||||2
1625838030000|2021-07-09 13:40:30|||||||||5
1625838040000|2021-07-09 13:40:40|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|10
1625838050000|2021-07-09 13:40:50|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|5
1625838060000|2021-07-09 13:41:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|27
1625838070000|2021-07-09 13:41:10|||||||||3
1625838080000|2021-07-09 13:41:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|93
1625838120000|2021-07-09 13:42:00|||||||||7
1625838130000|2021-07-09 13:42:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|52
1625838140000|2021-07-09 13:42:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|91
1625838150000|2021-07-09 13:42:30|||||||||1
1625838160000|2021-07-09 13:42:40|||||||||24
1625838170000|2021-07-09 13:42:50|20.04|19.88|20|19.84|20.04|19.88|19.99|19.83|26
1625838180000|2021-07-09 13:43:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1625838190000|2021-07-09 13:43:10|||||||||8
1625838200000|2021-07-09 13:43:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|21
1625838210000|2021-07-09 13:43:30|||||||||1
1625838220000|2021-07-09 13:43:40|||||||||9
1625838230000|2021-07-09 13:43:50|||||||||2
1625838240000|2021-07-09 13:44:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|116
1625838260000|2021-07-09 13:44:20|||||||||23
1625838290000|2021-07-09 13:44:50|||||||||1
1625838300000|2021-07-09 13:45:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|28
1625838310000|2021-07-09 13:45:10|19.97|19.81|19.97|19.81|19.97|19.81|19.94|19.78|0
1625838320000|2021-07-09 13:45:20|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|1
1625838330000|2021-07-09 13:45:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1625838340000|2021-07-09 13:45:40|||||||||3
1625838350000|2021-07-09 13:45:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|59
1625838360000|2021-07-09 13:46:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|30
1625838370000|2021-07-09 13:46:10|19.95|19.79|19.97|19.81|19.97|19.81|19.94|19.78|0
1625838380000|2021-07-09 13:46:20|19.95|19.79|19.97|19.81|19.97|19.81|19.94|19.78|1
1625838390000|2021-07-09 13:46:30|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|34
1625838400000|2021-07-09 13:46:40|19.97|19.81|19.97|19.81|19.99|19.83|19.94|19.78|14
1625838410000|2021-07-09 13:46:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1625838420000|2021-07-09 13:47:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|0
1625838430000|2021-07-09 13:47:10|||||||||2
1625838440000|2021-07-09 13:47:20|||||||||1
1625838450000|2021-07-09 13:47:30|||||||||3
1625838460000|2021-07-09 13:47:40|||||||||2
1625838480000|2021-07-09 13:48:00|||||||||2
1625838520000|2021-07-09 13:48:40|||||||||5
1625838530000|2021-07-09 13:48:50|||||||||14
1625838540000|2021-07-09 13:49:00|||||||||90
1625838560000|2021-07-09 13:49:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|20
1625838570000|2021-07-09 13:49:30|||||||||59
1625838590000|2021-07-09 13:49:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1625838600000|2021-07-09 13:50:00|||||||||2
1625838610000|2021-07-09 13:50:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|57
1625838630000|2021-07-09 13:50:30|||||||||1
1625838640000|2021-07-09 13:50:40|||||||||1
1625838650000|2021-07-09 13:50:50|||||||||9
1625838690000|2021-07-09 13:51:30|||||||||5
1625838730000|2021-07-09 13:52:10|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|60
1625838740000|2021-07-09 13:52:20|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|80
1625838760000|2021-07-09 13:52:40|||||||||2
1625838800000|2021-07-09 13:53:20|||||||||6
1625838810000|2021-07-09 13:53:30|||||||||1
1625838820000|2021-07-09 13:53:40|||||||||1
1625838830000|2021-07-09 13:53:50|||||||||4
1625838840000|2021-07-09 13:54:00|||||||||7
1625838850000|2021-07-09 13:54:10|||||||||7
1625838860000|2021-07-09 13:54:20|||||||||2
1625838870000|2021-07-09 13:54:30|||||||||3
1625838890000|2021-07-09 13:54:50|||||||||1
1625838900000|2021-07-09 13:55:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|44
1625838910000|2021-07-09 13:55:10|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|60
1625838920000|2021-07-09 13:55:20|||||||||1
1625838930000|2021-07-09 13:55:30|||||||||2
1625838950000|2021-07-09 13:55:50|||||||||1
1625838960000|2021-07-09 13:56:00|||||||||1
1625838970000|2021-07-09 13:56:10|||||||||1
1625838980000|2021-07-09 13:56:20|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|39
1625838990000|2021-07-09 13:56:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|62
1625839000000|2021-07-09 13:56:40|||||||||5
1625839010000|2021-07-09 13:56:50|||||||||1
1625839030000|2021-07-09 13:57:10|||||||||22
1625839040000|2021-07-09 13:57:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|30
1625839060000|2021-07-09 13:57:40|||||||||1
1625839070000|2021-07-09 13:57:50|||||||||1
1625839080000|2021-07-09 13:58:00|||||||||10
1625839090000|2021-07-09 13:58:10|||||||||22
1625839100000|2021-07-09 13:58:20|||||||||4
1625839120000|2021-07-09 13:58:40|||||||||5
1625839130000|2021-07-09 13:58:50|||||||||37
1625839140000|2021-07-09 13:59:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1625839150000|2021-07-09 13:59:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1625839170000|2021-07-09 13:59:30|||||||||1
1625839180000|2021-07-09 13:59:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|20
1625839190000|2021-07-09 13:59:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|18
1625839200000|2021-07-09 14:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|36
1625839210000|2021-07-09 14:00:10|||||||||48
1625839230000|2021-07-09 14:00:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|14
1625839250000|2021-07-09 14:00:50|||||||||1
1625839260000|2021-07-09 14:01:00|||||||||5
1625839270000|2021-07-09 14:01:10|||||||||6
1625839280000|2021-07-09 14:01:20|||||||||39
1625839290000|2021-07-09 14:01:30|||||||||3
1625839300000|2021-07-09 14:01:40|||||||||1
1625839310000|2021-07-09 14:01:50|||||||||1
1625839330000|2021-07-09 14:02:10|||||||||15
1625839340000|2021-07-09 14:02:20|||||||||11
1625839350000|2021-07-09 14:02:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|12
1625839360000|2021-07-09 14:02:40|||||||||5
1625839370000|2021-07-09 14:02:50|||||||||13
1625839380000|2021-07-09 14:03:00|||||||||1
1625839390000|2021-07-09 14:03:10|||||||||11
1625839400000|2021-07-09 14:03:20|||||||||2
1625839410000|2021-07-09 14:03:30|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|27
1625839420000|2021-07-09 14:03:40|||||||||8
1625839430000|2021-07-09 14:03:50|||||||||4
1625839440000|2021-07-09 14:04:00|||||||||24
1625839450000|2021-07-09 14:04:10|||||||||5
1625839460000|2021-07-09 14:04:20|||||||||10
1625839470000|2021-07-09 14:04:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|24
1625839480000|2021-07-09 14:04:40|||||||||25
1625839490000|2021-07-09 14:04:50|19.69|19.53|19.7|19.54|19.72|19.56|19.69|19.53|4
1625839500000|2021-07-09 14:05:00|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|0
1625839510000|2021-07-09 14:05:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1625839520000|2021-07-09 14:05:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1625839530000|2021-07-09 14:05:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|23
1625839540000|2021-07-09 14:05:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|7
1625839550000|2021-07-09 14:05:50|||||||||1
1625839560000|2021-07-09 14:06:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1625839570000|2021-07-09 14:06:10|||||||||83
1625839580000|2021-07-09 14:06:20|||||||||6
1625839590000|2021-07-09 14:06:30|19.69|19.53|19.69|19.53|19.72|19.56|19.69|19.53|0
1625839600000|2021-07-09 14:06:40|19.7|19.54|19.69|19.53|19.72|19.56|19.69|19.53|10
1625839610000|2021-07-09 14:06:50|19.7|19.54|19.69|19.53|19.72|19.56|19.69|19.53|5
1625839620000|2021-07-09 14:07:00|19.72|19.56|19.7|19.54|19.72|19.56|19.69|19.53|6
1625839630000|2021-07-09 14:07:10|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|62
1625839650000|2021-07-09 14:07:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|40
1625839660000|2021-07-09 14:07:40|||||||||2
1625839670000|2021-07-09 14:07:50|||||||||2
1625839680000|2021-07-09 14:08:00|||||||||35
1625839690000|2021-07-09 14:08:10|||||||||21
1625839720000|2021-07-09 14:08:40|||||||||85
1625839730000|2021-07-09 14:08:50|||||||||154
1625839740000|2021-07-09 14:09:00|||||||||5
1625839750000|2021-07-09 14:09:10|||||||||106
1625839780000|2021-07-09 14:09:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|73
1625839790000|2021-07-09 14:09:50|||||||||11
1625839800000|2021-07-09 14:10:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|62
1625839810000|2021-07-09 14:10:10|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|8
1625839820000|2021-07-09 14:10:20|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|32
1625839850000|2021-07-09 14:10:50|||||||||96
1625839860000|2021-07-09 14:11:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|23
1625839870000|2021-07-09 14:11:10|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|1
1625839880000|2021-07-09 14:11:20|||||||||20
1625839890000|2021-07-09 14:11:30|||||||||1
1625839900000|2021-07-09 14:11:40|||||||||1
1625839920000|2021-07-09 14:12:00|19.64|19.48|19.66|19.5|19.67|19.51|19.62|19.46|66
1625839930000|2021-07-09 14:12:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1625839940000|2021-07-09 14:12:20|||||||||2
1625839960000|2021-07-09 14:12:40|||||||||3
1625839970000|2021-07-09 14:12:50|||||||||4
1625839980000|2021-07-09 14:13:00|||||||||10
1625839990000|2021-07-09 14:13:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1625840000000|2021-07-09 14:13:20|||||||||25
1625840010000|2021-07-09 14:13:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|1
1625840020000|2021-07-09 14:13:40|||||||||2
1625840040000|2021-07-09 14:14:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1625840050000|2021-07-09 14:14:10|||||||||58
1625840060000|2021-07-09 14:14:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|25
1625840070000|2021-07-09 14:14:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|42
1625840080000|2021-07-09 14:14:40|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|7
1625840090000|2021-07-09 14:14:50|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|0
1625840100000|2021-07-09 14:15:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|66
1625840110000|2021-07-09 14:15:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|82
1625840120000|2021-07-09 14:15:20|||||||||4
1625840130000|2021-07-09 14:15:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1625840140000|2021-07-09 14:15:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|32
1625840150000|2021-07-09 14:15:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|85
1625840160000|2021-07-09 14:16:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|55
1625840170000|2021-07-09 14:16:10|||||||||4
1625840180000|2021-07-09 14:16:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|45
1625840190000|2021-07-09 14:16:30|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|108
1625840200000|2021-07-09 14:16:40|||||||||3
1625840210000|2021-07-09 14:16:50|||||||||3
1625840220000|2021-07-09 14:17:00|||||||||2
1625840230000|2021-07-09 14:17:10|||||||||38
1625840240000|2021-07-09 14:17:20|||||||||3
1625840250000|2021-07-09 14:17:30|||||||||3
1625840260000|2021-07-09 14:17:40|||||||||3
1625840270000|2021-07-09 14:17:50|||||||||3
1625840280000|2021-07-09 14:18:00|||||||||129
1625840290000|2021-07-09 14:18:10|||||||||3
1625840300000|2021-07-09 14:18:20|||||||||14
1625840310000|2021-07-09 14:18:30|||||||||9
1625840320000|2021-07-09 14:18:40|||||||||27
1625840330000|2021-07-09 14:18:50|||||||||3
1625840340000|2021-07-09 14:19:00|||||||||7
1625840350000|2021-07-09 14:19:10|||||||||29
1625840360000|2021-07-09 14:19:20|||||||||4
1625840370000|2021-07-09 14:19:30|||||||||156
1625840380000|2021-07-09 14:19:40|||||||||23
1625840390000|2021-07-09 14:19:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|34
1625840400000|2021-07-09 14:20:00|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|25
1625840410000|2021-07-09 14:20:10|||||||||10
1625840420000|2021-07-09 14:20:20|||||||||18
1625840430000|2021-07-09 14:20:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|77
1625840440000|2021-07-09 14:20:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|16
1625840450000|2021-07-09 14:20:50|||||||||5
1625840460000|2021-07-09 14:21:00|||||||||2
1625840470000|2021-07-09 14:21:10|||||||||65
1625840480000|2021-07-09 14:21:20|||||||||12
1625840490000|2021-07-09 14:21:30|||||||||4
1625840500000|2021-07-09 14:21:40|||||||||6
1625840510000|2021-07-09 14:21:50|||||||||14
1625840520000|2021-07-09 14:22:00|||||||||33
1625840530000|2021-07-09 14:22:10|||||||||36
1625840540000|2021-07-09 14:22:20|||||||||2
1625840550000|2021-07-09 14:22:30|||||||||5
1625840560000|2021-07-09 14:22:40|||||||||4
1625840570000|2021-07-09 14:22:50|||||||||2
1625840580000|2021-07-09 14:23:00|||||||||3
1625840590000|2021-07-09 14:23:10|||||||||5
1625840600000|2021-07-09 14:23:20|||||||||13
1625840610000|2021-07-09 14:23:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|19
1625840620000|2021-07-09 14:23:40|||||||||3
1625840630000|2021-07-09 14:23:50|||||||||4
1625840640000|2021-07-09 14:24:00|||||||||2
1625840650000|2021-07-09 14:24:10|||||||||3
1625840660000|2021-07-09 14:24:20|||||||||8
1625840670000|2021-07-09 14:24:30|||||||||5
1625840680000|2021-07-09 14:24:40|||||||||2
1625840690000|2021-07-09 14:24:50|||||||||77
1625840700000|2021-07-09 14:25:00|||||||||5
1625840710000|2021-07-09 14:25:10|||||||||9
1625840720000|2021-07-09 14:25:20|||||||||3
1625840730000|2021-07-09 14:25:30|||||||||4
1625840740000|2021-07-09 14:25:40|||||||||5
1625840750000|2021-07-09 14:25:50|||||||||2
1625840760000|2021-07-09 14:26:00|||||||||4
1625840770000|2021-07-09 14:26:10|||||||||3
1625840780000|2021-07-09 14:26:20|||||||||37
1625840790000|2021-07-09 14:26:30|||||||||4
1625840800000|2021-07-09 14:26:40|||||||||4
1625840810000|2021-07-09 14:26:50|||||||||5
1625840820000|2021-07-09 14:27:00|||||||||2
1625840830000|2021-07-09 14:27:10|||||||||3
1625840840000|2021-07-09 14:27:20|||||||||5
1625840850000|2021-07-09 14:27:30|||||||||2
1625840860000|2021-07-09 14:27:40|||||||||4
1625840870000|2021-07-09 14:27:50|||||||||5
1625840880000|2021-07-09 14:28:00|||||||||17
1625840890000|2021-07-09 14:28:10|||||||||3
1625840900000|2021-07-09 14:28:20|||||||||5
1625840910000|2021-07-09 14:28:30|||||||||6
1625840920000|2021-07-09 14:28:40|||||||||3
1625840930000|2021-07-09 14:28:50|||||||||3
1625840940000|2021-07-09 14:29:00|||||||||5
1625840950000|2021-07-09 14:29:10|||||||||44
1625840960000|2021-07-09 14:29:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|20
1625840970000|2021-07-09 14:29:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|261
1625840980000|2021-07-09 14:29:40|||||||||13
1625840990000|2021-07-09 14:29:50|||||||||3
1625841000000|2021-07-09 14:30:00|||||||||23
1625841010000|2021-07-09 14:30:10|||||||||2
1625841020000|2021-07-09 14:30:20|||||||||61
1625841030000|2021-07-09 14:30:30|||||||||1
1625841040000|2021-07-09 14:30:40|||||||||1
1625841050000|2021-07-09 14:30:50|||||||||2
1625841060000|2021-07-09 14:31:00|||||||||1
1625841070000|2021-07-09 14:31:10|||||||||8
1625841080000|2021-07-09 14:31:20|||||||||1
1625841090000|2021-07-09 14:31:30|||||||||4
1625841100000|2021-07-09 14:31:40|||||||||2
1625841110000|2021-07-09 14:31:50|||||||||4
1625841120000|2021-07-09 14:32:00|||||||||1
1625841130000|2021-07-09 14:32:10|||||||||29
1625841140000|2021-07-09 14:32:20|||||||||5
1625841150000|2021-07-09 14:32:30|||||||||30
1625841160000|2021-07-09 14:32:40|||||||||4
1625841170000|2021-07-09 14:32:50|||||||||1
1625841180000|2021-07-09 14:33:00|||||||||4
1625841200000|2021-07-09 14:33:20|19.64|19.48|19.63|19.47|19.64|19.48|19.61|19.45|37
1625841210000|2021-07-09 14:33:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|56
1625841230000|2021-07-09 14:33:50|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|82
1625841250000|2021-07-09 14:34:10|19.63|19.47|19.63|19.47|19.64|19.48|19.61|19.45|8
1625841260000|2021-07-09 14:34:20|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|0
1625841270000|2021-07-09 14:34:30|||||||||6
1625841280000|2021-07-09 14:34:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|30
1625841290000|2021-07-09 14:34:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1625841300000|2021-07-09 14:35:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|11
1625841310000|2021-07-09 14:35:10|||||||||2
1625841330000|2021-07-09 14:35:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|57
1625841340000|2021-07-09 14:35:40|19.56|19.4|19.58|19.42|19.59|19.43|19.56|19.4|1
1625841350000|2021-07-09 14:35:50|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|0
1625841360000|2021-07-09 14:36:00|||||||||2
1625841380000|2021-07-09 14:36:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|4
1625841410000|2021-07-09 14:36:50|||||||||4
1625841430000|2021-07-09 14:37:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1625841440000|2021-07-09 14:37:20|||||||||60
1625841450000|2021-07-09 14:37:30|||||||||1
1625841460000|2021-07-09 14:37:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|14
1625841480000|2021-07-09 14:38:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|22
1625841500000|2021-07-09 14:38:20|||||||||2
1625841520000|2021-07-09 14:38:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|31
1625841530000|2021-07-09 14:38:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1625841540000|2021-07-09 14:39:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|33
1625841560000|2021-07-09 14:39:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1625841570000|2021-07-09 14:39:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1625841580000|2021-07-09 14:39:40|||||||||29
1625841600000|2021-07-09 14:40:00|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|0
1625841610000|2021-07-09 14:40:10|19.56|19.4|19.56|19.4|19.59|19.43|19.56|19.4|0
1625841630000|2021-07-09 14:40:30|||||||||2
1625841640000|2021-07-09 14:40:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1625841650000|2021-07-09 14:40:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1625841660000|2021-07-09 14:41:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1625841670000|2021-07-09 14:41:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|1
1625841680000|2021-07-09 14:41:20|19.58|19.42|19.58|19.42|19.59|19.43|19.56|19.4|8
1625841690000|2021-07-09 14:41:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1625841700000|2021-07-09 14:41:40|||||||||3
1625841710000|2021-07-09 14:41:50|||||||||2
1625841720000|2021-07-09 14:42:00|||||||||2
1625841740000|2021-07-09 14:42:20|||||||||4
1625841750000|2021-07-09 14:42:30|||||||||1
1625841760000|2021-07-09 14:42:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1625841770000|2021-07-09 14:42:50|||||||||1
1625841780000|2021-07-09 14:43:00|||||||||157
1625841790000|2021-07-09 14:43:10|||||||||30
1625841820000|2021-07-09 14:43:40|||||||||20
1625841830000|2021-07-09 14:43:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|346
1625841840000|2021-07-09 14:44:00|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|207
1625841860000|2021-07-09 14:44:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|7
1625841870000|2021-07-09 14:44:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|19
1625841880000|2021-07-09 14:44:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|12
1625841890000|2021-07-09 14:44:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1625841900000|2021-07-09 14:45:00|||||||||7
1625841920000|2021-07-09 14:45:20|||||||||43
1625841930000|2021-07-09 14:45:30|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|1
1625841950000|2021-07-09 14:45:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1625841960000|2021-07-09 14:46:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|34
1625841980000|2021-07-09 14:46:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|18
1625841990000|2021-07-09 14:46:30|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|27
1625842000000|2021-07-09 14:46:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1625842010000|2021-07-09 14:46:50|||||||||2
1625842050000|2021-07-09 14:47:30|||||||||17
1625842060000|2021-07-09 14:47:40|||||||||3
1625842070000|2021-07-09 14:47:50|||||||||1
1625842090000|2021-07-09 14:48:10|||||||||1
1625842100000|2021-07-09 14:48:20|||||||||1
1625842130000|2021-07-09 14:48:50|||||||||18
1625842140000|2021-07-09 14:49:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|17
1625842160000|2021-07-09 14:49:20|||||||||2
1625842170000|2021-07-09 14:49:30|||||||||1
1625842180000|2021-07-09 14:49:40|||||||||3
1625842190000|2021-07-09 14:49:50|||||||||2
1625842210000|2021-07-09 14:50:10|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|35
1625842220000|2021-07-09 14:50:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|1
1625842230000|2021-07-09 14:50:30|||||||||6
1625842250000|2021-07-09 14:50:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1625842260000|2021-07-09 14:51:00|||||||||4
1625842270000|2021-07-09 14:51:10|||||||||3
1625842280000|2021-07-09 14:51:20|||||||||2
1625842290000|2021-07-09 14:51:30|||||||||1
1625842300000|2021-07-09 14:51:40|||||||||8
1625842320000|2021-07-09 14:52:00|||||||||2
1625842330000|2021-07-09 14:52:10|||||||||10
1625842340000|2021-07-09 14:52:20|||||||||3
1625842360000|2021-07-09 14:52:40|||||||||5
1625842370000|2021-07-09 14:52:50|||||||||1
1625842380000|2021-07-09 14:53:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|76
1625842390000|2021-07-09 14:53:10|||||||||17
1625842400000|2021-07-09 14:53:20|||||||||4
1625842410000|2021-07-09 14:53:30|||||||||4
1625842420000|2021-07-09 14:53:40|||||||||6
1625842430000|2021-07-09 14:53:50|||||||||9
1625842440000|2021-07-09 14:54:00|||||||||2
1625842450000|2021-07-09 14:54:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1625842460000|2021-07-09 14:54:20|||||||||5
1625842470000|2021-07-09 14:54:30|||||||||3
1625842480000|2021-07-09 14:54:40|||||||||29
1625842490000|2021-07-09 14:54:50|||||||||8
1625842520000|2021-07-09 14:55:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1625842540000|2021-07-09 14:55:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|14
1625842560000|2021-07-09 14:56:00|||||||||4
1625842570000|2021-07-09 14:56:10|||||||||50
1625842580000|2021-07-09 14:56:20|||||||||5
1625842590000|2021-07-09 14:56:30|||||||||25
1625842610000|2021-07-09 14:56:50|||||||||1
1625842620000|2021-07-09 14:57:00|||||||||25
1625842630000|2021-07-09 14:57:10|||||||||1
1625842660000|2021-07-09 14:57:40|||||||||7
1625842670000|2021-07-09 14:57:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|113
1625842680000|2021-07-09 14:58:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|85
1625842690000|2021-07-09 14:58:10|||||||||3
1625842700000|2021-07-09 14:58:20|||||||||2
1625842710000|2021-07-09 14:58:30|||||||||4
1625842720000|2021-07-09 14:58:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|63
1625842730000|2021-07-09 14:58:50|||||||||2
1625842740000|2021-07-09 14:59:00|||||||||1
1625842750000|2021-07-09 14:59:10|||||||||22
1625842760000|2021-07-09 14:59:20|||||||||44
1625842770000|2021-07-09 14:59:30|||||||||127
1625842780000|2021-07-09 14:59:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|30
1625842790000|2021-07-09 14:59:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|23
1625842800000|2021-07-09 15:00:00|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|34
1625842810000|2021-07-09 15:00:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|4
1625842820000|2021-07-09 15:00:20|||||||||10
1625842830000|2021-07-09 15:00:30|||||||||3
1625842840000|2021-07-09 15:00:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1625842850000|2021-07-09 15:00:50|||||||||4
1625842860000|2021-07-09 15:01:00|||||||||3
1625842870000|2021-07-09 15:01:10|||||||||3
1625842890000|2021-07-09 15:01:30|||||||||1
1625842900000|2021-07-09 15:01:40|||||||||2
1625842910000|2021-07-09 15:01:50|||||||||3
1625842920000|2021-07-09 15:02:00|||||||||74
1625842930000|2021-07-09 15:02:10|||||||||5
1625842940000|2021-07-09 15:02:20|||||||||1
1625842950000|2021-07-09 15:02:30|||||||||5
1625842960000|2021-07-09 15:02:40|||||||||6
1625842970000|2021-07-09 15:02:50|||||||||71
1625842980000|2021-07-09 15:03:00|||||||||3
1625842990000|2021-07-09 15:03:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|19
1625843000000|2021-07-09 15:03:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1625843010000|2021-07-09 15:03:30|||||||||3
1625843020000|2021-07-09 15:03:40|||||||||15
1625843030000|2021-07-09 15:03:50|||||||||9
1625843040000|2021-07-09 15:04:00|||||||||28
1625843050000|2021-07-09 15:04:10|||||||||15
1625843060000|2021-07-09 15:04:20|||||||||3
1625843070000|2021-07-09 15:04:30|||||||||8
1625843080000|2021-07-09 15:04:40|||||||||3
1625843090000|2021-07-09 15:04:50|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|316
1625843100000|2021-07-09 15:05:00|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|3
1625843110000|2021-07-09 15:05:10|||||||||3
1625843120000|2021-07-09 15:05:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|65
1625843130000|2021-07-09 15:05:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|42
1625843140000|2021-07-09 15:05:40|19.49|19.33|19.48|19.32|19.49|19.33|19.46|19.3|9
1625843150000|2021-07-09 15:05:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1625843160000|2021-07-09 15:06:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1625843170000|2021-07-09 15:06:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1625843180000|2021-07-09 15:06:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1625843190000|2021-07-09 15:06:30|||||||||53
1625843200000|2021-07-09 15:06:40|||||||||4
1625843220000|2021-07-09 15:07:00|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|13
1625843230000|2021-07-09 15:07:10|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|6
1625843260000|2021-07-09 15:07:40|||||||||1
1625843270000|2021-07-09 15:07:50|||||||||5
1625843280000|2021-07-09 15:08:00|||||||||1
1625843290000|2021-07-09 15:08:10|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|49
1625843300000|2021-07-09 15:08:20|||||||||2
1625843320000|2021-07-09 15:08:40|||||||||82
1625843330000|2021-07-09 15:08:50|||||||||1
1625843350000|2021-07-09 15:09:10|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|44
1625843360000|2021-07-09 15:09:20|||||||||11
1625843370000|2021-07-09 15:09:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|26
1625843400000|2021-07-09 15:10:00|||||||||6
1625843410000|2021-07-09 15:10:10|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|55
1625843420000|2021-07-09 15:10:20|||||||||13
1625843430000|2021-07-09 15:10:30|||||||||10
1625843440000|2021-07-09 15:10:40|||||||||15
1625843450000|2021-07-09 15:10:50|||||||||3
1625843460000|2021-07-09 15:11:00|||||||||21
1625843470000|2021-07-09 15:11:10|||||||||10
1625843480000|2021-07-09 15:11:20|||||||||1
1625843500000|2021-07-09 15:11:40|||||||||1
1625843520000|2021-07-09 15:12:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1625843530000|2021-07-09 15:12:10|||||||||1
1625843540000|2021-07-09 15:12:20|||||||||21
1625843580000|2021-07-09 15:13:00|||||||||31
1625843590000|2021-07-09 15:13:10|||||||||18
1625843600000|2021-07-09 15:13:20|||||||||19
1625843610000|2021-07-09 15:13:30|||||||||10
1625843620000|2021-07-09 15:13:40|||||||||1
1625843630000|2021-07-09 15:13:50|||||||||13
1625843640000|2021-07-09 15:14:00|||||||||6
1625843650000|2021-07-09 15:14:10|||||||||7
1625843660000|2021-07-09 15:14:20|||||||||5
1625843670000|2021-07-09 15:14:30|||||||||4
1625843680000|2021-07-09 15:14:40|||||||||9
1625843690000|2021-07-09 15:14:50|||||||||1
1625843700000|2021-07-09 15:15:00|||||||||3
1625843710000|2021-07-09 15:15:10|||||||||193
1625843720000|2021-07-09 15:15:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|39
1625843730000|2021-07-09 15:15:30|||||||||19
1625843740000|2021-07-09 15:15:40|||||||||1
1625843760000|2021-07-09 15:16:00|||||||||12
1625843770000|2021-07-09 15:16:10|||||||||2
1625843800000|2021-07-09 15:16:40|||||||||5
1625843820000|2021-07-09 15:17:00|||||||||60
1625843840000|2021-07-09 15:17:20|||||||||1
1625843850000|2021-07-09 15:17:30|||||||||1
1625843870000|2021-07-09 15:17:50|||||||||2
1625843880000|2021-07-09 15:18:00|||||||||1
1625843930000|2021-07-09 15:18:50|||||||||6
1625843940000|2021-07-09 15:19:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|15
1625843950000|2021-07-09 15:19:10|||||||||37
1625843990000|2021-07-09 15:19:50|||||||||8
1625844000000|2021-07-09 15:20:00|||||||||1
1625844010000|2021-07-09 15:20:10|||||||||58
1625844020000|2021-07-09 15:20:20|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|235
1625844040000|2021-07-09 15:20:40|||||||||1
1625844060000|2021-07-09 15:21:00|||||||||11
1625844080000|2021-07-09 15:21:20|||||||||1
1625844090000|2021-07-09 15:21:30|||||||||62
1625844100000|2021-07-09 15:21:40|||||||||4
1625844110000|2021-07-09 15:21:50|||||||||1
1625844120000|2021-07-09 15:22:00|||||||||7
1625844130000|2021-07-09 15:22:10|||||||||10
1625844140000|2021-07-09 15:22:20|||||||||8
1625844150000|2021-07-09 15:22:30|||||||||2
1625844160000|2021-07-09 15:22:40|||||||||4
1625844170000|2021-07-09 15:22:50|||||||||1
1625844190000|2021-07-09 15:23:10|||||||||2
1625844210000|2021-07-09 15:23:30|||||||||2
1625844220000|2021-07-09 15:23:40|||||||||7
1625844230000|2021-07-09 15:23:50|||||||||3
1625844240000|2021-07-09 15:24:00|||||||||4
1625844250000|2021-07-09 15:24:10|||||||||4
1625844260000|2021-07-09 15:24:20|||||||||8
1625844270000|2021-07-09 15:24:30|||||||||3
1625844280000|2021-07-09 15:24:40|||||||||2
1625844290000|2021-07-09 15:24:50|||||||||10
1625844300000|2021-07-09 15:25:00|||||||||13
1625844310000|2021-07-09 15:25:10|||||||||8
1625844330000|2021-07-09 15:25:30|||||||||1
1625844340000|2021-07-09 15:25:40|||||||||2
1625844360000|2021-07-09 15:26:00|||||||||9
1625844370000|2021-07-09 15:26:10|||||||||3
1625844380000|2021-07-09 15:26:20|||||||||4
1625844390000|2021-07-09 15:26:30|||||||||1
1625844410000|2021-07-09 15:26:50|||||||||3
1625844420000|2021-07-09 15:27:00|||||||||68
1625844440000|2021-07-09 15:27:20|||||||||2
1625844450000|2021-07-09 15:27:30|||||||||9
1625844460000|2021-07-09 15:27:40|||||||||9
1625844470000|2021-07-09 15:27:50|||||||||6
1625844480000|2021-07-09 15:28:00|||||||||7
1625844490000|2021-07-09 15:28:10|||||||||9
1625844500000|2021-07-09 15:28:20|||||||||1
1625844510000|2021-07-09 15:28:30|||||||||5
1625844520000|2021-07-09 15:28:40|||||||||2
1625844530000|2021-07-09 15:28:50|||||||||1
1625844540000|2021-07-09 15:29:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|43
1625844550000|2021-07-09 15:29:10|||||||||2
1625844560000|2021-07-09 15:29:20|||||||||5
1625844570000|2021-07-09 15:29:30|||||||||5
1625844580000|2021-07-09 15:29:40|||||||||2
1625844590000|2021-07-09 15:29:50|||||||||5
1625844600000|2021-07-09 15:30:00|||||||||5
1625844610000|2021-07-09 15:30:10|||||||||1
1625844620000|2021-07-09 15:30:20|||||||||10
1625844630000|2021-07-09 15:30:30|||||||||109
1625844640000|2021-07-09 15:30:40|||||||||1
1625844650000|2021-07-09 15:30:50|||||||||3
1625844660000|2021-07-09 15:31:00|||||||||7
1625844670000|2021-07-09 15:31:10|||||||||1
1625844690000|2021-07-09 15:31:30|||||||||1
1625844700000|2021-07-09 15:31:40|||||||||4
1625844720000|2021-07-09 15:32:00|||||||||36
1625844730000|2021-07-09 15:32:10|||||||||3
1625844740000|2021-07-09 15:32:20|||||||||3
1625844750000|2021-07-09 15:32:30|||||||||1
1625844760000|2021-07-09 15:32:40|||||||||13
1625844770000|2021-07-09 15:32:50|||||||||1
1625844780000|2021-07-09 15:33:00|||||||||7
1625844790000|2021-07-09 15:33:10|||||||||2
1625844810000|2021-07-09 15:33:30|||||||||3
1625844820000|2021-07-09 15:33:40|||||||||2
1625844830000|2021-07-09 15:33:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|36
1625844840000|2021-07-09 15:34:00|||||||||2
1625844850000|2021-07-09 15:34:10|||||||||2
1625844870000|2021-07-09 15:34:30|||||||||1
1625844890000|2021-07-09 15:34:50|||||||||3
1625844910000|2021-07-09 15:35:10|||||||||2
1625844920000|2021-07-09 15:35:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|65
1625844930000|2021-07-09 15:35:30|||||||||1
1625844960000|2021-07-09 15:36:00|||||||||5
1625844980000|2021-07-09 15:36:20|||||||||1
1625844990000|2021-07-09 15:36:30|||||||||4
1625845000000|2021-07-09 15:36:40|||||||||8
1625845010000|2021-07-09 15:36:50|||||||||1
1625845020000|2021-07-09 15:37:00|||||||||1
1625845030000|2021-07-09 15:37:10|||||||||3
1625845050000|2021-07-09 15:37:30|||||||||2
1625845070000|2021-07-09 15:37:50|||||||||3
1625845080000|2021-07-09 15:38:00|||||||||11
1625845090000|2021-07-09 15:38:10|||||||||2
1625845100000|2021-07-09 15:38:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|4
1625845110000|2021-07-09 15:38:30|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|1
1625845120000|2021-07-09 15:38:40|||||||||2
1625845140000|2021-07-09 15:39:00|||||||||3
1625845150000|2021-07-09 15:39:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|80
1625845160000|2021-07-09 15:39:20|||||||||23
1625845170000|2021-07-09 15:39:30|||||||||13
1625845180000|2021-07-09 15:39:40|||||||||7
1625845200000|2021-07-09 15:40:00|||||||||42
1625845210000|2021-07-09 15:40:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|56
1625845220000|2021-07-09 15:40:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1625845230000|2021-07-09 15:40:30|||||||||16
1625845240000|2021-07-09 15:40:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|99
1625845250000|2021-07-09 15:40:50|||||||||5
1625845260000|2021-07-09 15:41:00|||||||||2
1625845270000|2021-07-09 15:41:10|||||||||5
1625845300000|2021-07-09 15:41:40|||||||||9
1625845310000|2021-07-09 15:41:50|||||||||1
1625845320000|2021-07-09 15:42:00|||||||||1
1625845380000|2021-07-09 15:43:00|||||||||1
1625845390000|2021-07-09 15:43:10|||||||||3
1625845410000|2021-07-09 15:43:30|||||||||8
1625845420000|2021-07-09 15:43:40|||||||||1
1625845430000|2021-07-09 15:43:50|||||||||1
1625845440000|2021-07-09 15:44:00|||||||||1
1625845450000|2021-07-09 15:44:10|||||||||1
1625845460000|2021-07-09 15:44:20|||||||||1
1625845470000|2021-07-09 15:44:30|||||||||5
1625845490000|2021-07-09 15:44:50|||||||||2
1625845500000|2021-07-09 15:45:00|||||||||4
1625845510000|2021-07-09 15:45:10|||||||||115
1625845530000|2021-07-09 15:45:30|||||||||1
1625845540000|2021-07-09 15:45:40|||||||||24
1625845550000|2021-07-09 15:45:50|||||||||1
1625845560000|2021-07-09 15:46:00|||||||||6
1625845580000|2021-07-09 15:46:20|||||||||3
1625845590000|2021-07-09 15:46:30|||||||||1
1625845600000|2021-07-09 15:46:40|||||||||4
1625845610000|2021-07-09 15:46:50|||||||||3
1625845630000|2021-07-09 15:47:10|||||||||9
1625845640000|2021-07-09 15:47:20|||||||||1
1625845650000|2021-07-09 15:47:30|||||||||25
1625845660000|2021-07-09 15:47:40|||||||||11
1625845680000|2021-07-09 15:48:00|||||||||5
1625845690000|2021-07-09 15:48:10|||||||||22
1625845700000|2021-07-09 15:48:20|||||||||15
1625845710000|2021-07-09 15:48:30|||||||||2
1625845720000|2021-07-09 15:48:40|||||||||5
1625845740000|2021-07-09 15:49:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1625845750000|2021-07-09 15:49:10|||||||||8
1625845760000|2021-07-09 15:49:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1625845780000|2021-07-09 15:49:40|||||||||9
1625845790000|2021-07-09 15:49:50|||||||||5
1625845800000|2021-07-09 15:50:00|||||||||1
1625845820000|2021-07-09 15:50:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|33
1625845830000|2021-07-09 15:50:30|||||||||2
1625845840000|2021-07-09 15:50:40|||||||||24
1625845850000|2021-07-09 15:50:50|||||||||29
1625845860000|2021-07-09 15:51:00|||||||||39
1625845870000|2021-07-09 15:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|43
1625845900000|2021-07-09 15:51:40|||||||||1
1625845920000|2021-07-09 15:52:00|||||||||1
1625845980000|2021-07-09 15:53:00|||||||||2
1625845990000|2021-07-09 15:53:10|||||||||1
1625846000000|2021-07-09 15:53:20|||||||||1
1625846050000|2021-07-09 15:54:10|||||||||1
1625846080000|2021-07-09 15:54:40|||||||||2
1625846090000|2021-07-09 15:54:50|||||||||17
1625846120000|2021-07-09 15:55:20|||||||||3
1625846130000|2021-07-09 15:55:30|||||||||3
1625846160000|2021-07-09 15:56:00|||||||||2
1625846180000|2021-07-09 15:56:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|47
1625846190000|2021-07-09 15:56:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|19
1625846200000|2021-07-09 15:56:40|19.41|19.25|19.38|19.22|19.42|19.26|19.38|19.22|149
1625846240000|2021-07-09 15:57:20|||||||||381
1625846270000|2021-07-09 15:57:50|||||||||4
1625846290000|2021-07-09 15:58:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|8
1625846300000|2021-07-09 15:58:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|30
1625846310000|2021-07-09 15:58:30|||||||||1
1625846320000|2021-07-09 15:58:40|||||||||17
1625846350000|2021-07-09 15:59:10|||||||||35
1625846360000|2021-07-09 15:59:20|||||||||2
1625846390000|2021-07-09 15:59:50|||||||||3
1625846400000|2021-07-09 16:00:00|||||||||1
1625846450000|2021-07-09 16:00:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|51
1625846460000|2021-07-09 16:01:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1625846470000|2021-07-09 16:01:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|6
1625846480000|2021-07-09 16:01:20|||||||||3
1625846490000|2021-07-09 16:01:30|||||||||2
1625846500000|2021-07-09 16:01:40|||||||||1
1625846510000|2021-07-09 16:01:50|||||||||1
1625846520000|2021-07-09 16:02:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1625846530000|2021-07-09 16:02:10|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|1
1625846540000|2021-07-09 16:02:20|||||||||3
1625846550000|2021-07-09 16:02:30|||||||||3
1625846560000|2021-07-09 16:02:40|||||||||4
1625846580000|2021-07-09 16:03:00|||||||||1
1625846590000|2021-07-09 16:03:10|||||||||4
1625846610000|2021-07-09 16:03:30|||||||||1
1625846620000|2021-07-09 16:03:40|||||||||1
1625846630000|2021-07-09 16:03:50|||||||||3
1625846640000|2021-07-09 16:04:00|||||||||2
1625846660000|2021-07-09 16:04:20|||||||||4
1625846670000|2021-07-09 16:04:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|74
1625846680000|2021-07-09 16:04:40|||||||||1
1625846690000|2021-07-09 16:04:50|||||||||1
1625846790000|2021-07-09 16:06:30|||||||||1
1625846810000|2021-07-09 16:06:50|||||||||4
1625846890000|2021-07-09 16:08:10|||||||||1
1625846920000|2021-07-09 16:08:40|||||||||3
1625846930000|2021-07-09 16:08:50|||||||||1
1625846940000|2021-07-09 16:09:00|||||||||2
1625846960000|2021-07-09 16:09:20|||||||||8
1625846990000|2021-07-09 16:09:50|||||||||35
1625847030000|2021-07-09 16:10:30|||||||||3
1625847040000|2021-07-09 16:10:40|||||||||3
1625847050000|2021-07-09 16:10:50|||||||||5
1625847070000|2021-07-09 16:11:10|||||||||4
1625847080000|2021-07-09 16:11:20|||||||||2
1625847090000|2021-07-09 16:11:30|||||||||2
1625847100000|2021-07-09 16:11:40|||||||||1
1625847110000|2021-07-09 16:11:50|||||||||4
1625847130000|2021-07-09 16:12:10|||||||||1
1625847140000|2021-07-09 16:12:20|||||||||3
1625847150000|2021-07-09 16:12:30|||||||||1
1625847160000|2021-07-09 16:12:40|||||||||2
1625847170000|2021-07-09 16:12:50|||||||||1
1625847180000|2021-07-09 16:13:00|||||||||5
1625847190000|2021-07-09 16:13:10|||||||||3
1625847200000|2021-07-09 16:13:20|||||||||1
1625847210000|2021-07-09 16:13:30|||||||||4
1625847220000|2021-07-09 16:13:40|||||||||1
1625847230000|2021-07-09 16:13:50|||||||||2
1625847240000|2021-07-09 16:14:00|||||||||2
1625847250000|2021-07-09 16:14:10|||||||||1
1625847260000|2021-07-09 16:14:20|||||||||3
1625847270000|2021-07-09 16:14:30|||||||||2
1625847280000|2021-07-09 16:14:40|||||||||2
1625847290000|2021-07-09 16:14:50|||||||||1
1625847300000|2021-07-09 16:15:00|||||||||19
1625847310000|2021-07-09 16:15:10|||||||||2
1625847320000|2021-07-09 16:15:20|||||||||2
1625847330000|2021-07-09 16:15:30|||||||||2
1625847340000|2021-07-09 16:15:40|||||||||17
1625847350000|2021-07-09 16:15:50|||||||||13
1625847370000|2021-07-09 16:16:10|||||||||1
1625847380000|2021-07-09 16:16:20|||||||||2
1625847390000|2021-07-09 16:16:30|||||||||2
1625847400000|2021-07-09 16:16:40|||||||||2
1625847410000|2021-07-09 16:16:50|||||||||7
1625847430000|2021-07-09 16:17:10|||||||||9
1625847440000|2021-07-09 16:17:20|||||||||3
1625847450000|2021-07-09 16:17:30|||||||||2
1625847460000|2021-07-09 16:17:40|||||||||1
1625847470000|2021-07-09 16:17:50|||||||||2
1625847480000|2021-07-09 16:18:00|||||||||3
1625847500000|2021-07-09 16:18:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|26
1625847510000|2021-07-09 16:18:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1625847520000|2021-07-09 16:18:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1625847530000|2021-07-09 16:18:50|||||||||2
1625847540000|2021-07-09 16:19:00|||||||||7
1625847550000|2021-07-09 16:19:10|||||||||2
1625847560000|2021-07-09 16:19:20|||||||||1
1625847570000|2021-07-09 16:19:30|||||||||10
1625847580000|2021-07-09 16:19:40|||||||||5
1625847590000|2021-07-09 16:19:50|||||||||4
1625847600000|2021-07-09 16:20:00|||||||||1
1625847610000|2021-07-09 16:20:10|||||||||2
1625847620000|2021-07-09 16:20:20|||||||||7
1625847630000|2021-07-09 16:20:30|||||||||1
1625847640000|2021-07-09 16:20:40|||||||||2
1625847650000|2021-07-09 16:20:50|||||||||7
1625847660000|2021-07-09 16:21:00|||||||||3
1625847680000|2021-07-09 16:21:20|||||||||5
1625847690000|2021-07-09 16:21:30|||||||||19
1625847700000|2021-07-09 16:21:40|||||||||5
1625847710000|2021-07-09 16:21:50|||||||||4
1625847720000|2021-07-09 16:22:00|||||||||2
1625847740000|2021-07-09 16:22:20|||||||||3
1625847750000|2021-07-09 16:22:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|61
1625847770000|2021-07-09 16:22:50|||||||||1
1625847790000|2021-07-09 16:23:10|||||||||1
1625847810000|2021-07-09 16:23:30|||||||||7
1625847820000|2021-07-09 16:23:40|||||||||16
1625847830000|2021-07-09 16:23:50|||||||||2
1625847840000|2021-07-09 16:24:00|||||||||1
1625847850000|2021-07-09 16:24:10|||||||||2
1625847860000|2021-07-09 16:24:20|||||||||2
1625847870000|2021-07-09 16:24:30|||||||||1
1625847880000|2021-07-09 16:24:40|||||||||1
1625847890000|2021-07-09 16:24:50|||||||||3
1625847900000|2021-07-09 16:25:00|||||||||5
1625847920000|2021-07-09 16:25:20|||||||||7
1625847930000|2021-07-09 16:25:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1625847940000|2021-07-09 16:25:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1625847950000|2021-07-09 16:25:50|||||||||50
1625847960000|2021-07-09 16:26:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|1
1625847970000|2021-07-09 16:26:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1625848000000|2021-07-09 16:26:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|3
1625848010000|2021-07-09 16:26:50|||||||||11
1625848020000|2021-07-09 16:27:00|||||||||57
1625848040000|2021-07-09 16:27:20|||||||||1
1625848050000|2021-07-09 16:27:30|||||||||2
1625848060000|2021-07-09 16:27:40|||||||||1
1625848070000|2021-07-09 16:27:50|||||||||28
1625848080000|2021-07-09 16:28:00|||||||||1
1625848090000|2021-07-09 16:28:10|||||||||7
1625848100000|2021-07-09 16:28:20|||||||||2
1625848110000|2021-07-09 16:28:30|||||||||1
1625848120000|2021-07-09 16:28:40|||||||||3
1625848130000|2021-07-09 16:28:50|||||||||1
1625848140000|2021-07-09 16:29:00|||||||||2
1625848160000|2021-07-09 16:29:20|||||||||4
1625848170000|2021-07-09 16:29:30|||||||||7
1625848180000|2021-07-09 16:29:40|||||||||2
1625848190000|2021-07-09 16:29:50|||||||||4
1625848200000|2021-07-09 16:30:00|||||||||5
1625848220000|2021-07-09 16:30:20|||||||||7
1625848230000|2021-07-09 16:30:30|||||||||2
1625848250000|2021-07-09 16:30:50|||||||||28
1625848260000|2021-07-09 16:31:00|||||||||4
1625848270000|2021-07-09 16:31:10|||||||||19
1625848290000|2021-07-09 16:31:30|||||||||17
1625848300000|2021-07-09 16:31:40|||||||||48
1625848310000|2021-07-09 16:31:50|||||||||2
1625848320000|2021-07-09 16:32:00|||||||||1
1625848330000|2021-07-09 16:32:10|||||||||4
1625848340000|2021-07-09 16:32:20|||||||||2
1625848370000|2021-07-09 16:32:50|||||||||1
1625848380000|2021-07-09 16:33:00|||||||||8
1625848390000|2021-07-09 16:33:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1625848400000|2021-07-09 16:33:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|65
1625848410000|2021-07-09 16:33:30|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|21
1625848420000|2021-07-09 16:33:40|19.29|19.13|19.29|19.13|19.3|19.14|19.28|19.12|33
1625848430000|2021-07-09 16:33:50|||||||||3
1625848440000|2021-07-09 16:34:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1625848450000|2021-07-09 16:34:10|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|12
1625848460000|2021-07-09 16:34:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|38
1625848470000|2021-07-09 16:34:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|6
1625848480000|2021-07-09 16:34:40|||||||||13
1625848490000|2021-07-09 16:34:50|||||||||3
1625848570000|2021-07-09 16:36:10|||||||||2
1625848590000|2021-07-09 16:36:30|||||||||3
1625848600000|2021-07-09 16:36:40|||||||||1
1625848610000|2021-07-09 16:36:50|||||||||2
1625848670000|2021-07-09 16:37:50|||||||||1
1625848700000|2021-07-09 16:38:20|||||||||3
1625848740000|2021-07-09 16:39:00|||||||||3
1625848760000|2021-07-09 16:39:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1625848770000|2021-07-09 16:39:30|||||||||47
1625848780000|2021-07-09 16:39:40|||||||||3
1625848790000|2021-07-09 16:39:50|||||||||1
1625848850000|2021-07-09 16:40:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1625848860000|2021-07-09 16:41:00|||||||||18
1625848870000|2021-07-09 16:41:10|||||||||1
1625848880000|2021-07-09 16:41:20|||||||||32
1625848890000|2021-07-09 16:41:30|||||||||14
1625848900000|2021-07-09 16:41:40|||||||||1
1625848990000|2021-07-09 16:43:10|||||||||2
1625849010000|2021-07-09 16:43:30|||||||||1
1625849030000|2021-07-09 16:43:50|||||||||2
1625849070000|2021-07-09 16:44:30|||||||||2
1625849090000|2021-07-09 16:44:50|||||||||1
1625849100000|2021-07-09 16:45:00|||||||||4
1625849110000|2021-07-09 16:45:10|||||||||2
1625849120000|2021-07-09 16:45:20|||||||||1
1625849130000|2021-07-09 16:45:30|||||||||2
1625849140000|2021-07-09 16:45:40|||||||||3
1625849150000|2021-07-09 16:45:50|||||||||2
1625849160000|2021-07-09 16:46:00|||||||||6
1625849170000|2021-07-09 16:46:10|||||||||2
1625849180000|2021-07-09 16:46:20|||||||||3
1625849190000|2021-07-09 16:46:30|||||||||3
1625849200000|2021-07-09 16:46:40|||||||||1
1625849210000|2021-07-09 16:46:50|||||||||5
1625849220000|2021-07-09 16:47:00|||||||||1
1625849230000|2021-07-09 16:47:10|||||||||37
1625849240000|2021-07-09 16:47:20|||||||||1
1625849250000|2021-07-09 16:47:30|||||||||2
1625849260000|2021-07-09 16:47:40|||||||||4
1625849270000|2021-07-09 16:47:50|||||||||1
1625849280000|2021-07-09 16:48:00|||||||||22
1625849290000|2021-07-09 16:48:10|||||||||3
1625849300000|2021-07-09 16:48:20|||||||||2
1625849310000|2021-07-09 16:48:30|||||||||1
1625849320000|2021-07-09 16:48:40|||||||||8
1625849330000|2021-07-09 16:48:50|||||||||1
1625849340000|2021-07-09 16:49:00|||||||||3
1625849350000|2021-07-09 16:49:10|||||||||1
1625849360000|2021-07-09 16:49:20|||||||||4
1625849370000|2021-07-09 16:49:30|||||||||1
1625849380000|2021-07-09 16:49:40|||||||||2
1625849390000|2021-07-09 16:49:50|||||||||35
1625849400000|2021-07-09 16:50:00|||||||||1
1625849410000|2021-07-09 16:50:10|||||||||5
1625849420000|2021-07-09 16:50:20|||||||||1
1625849430000|2021-07-09 16:50:30|||||||||5
1625849440000|2021-07-09 16:50:40|||||||||53
1625849450000|2021-07-09 16:50:50|||||||||2
1625849460000|2021-07-09 16:51:00|||||||||32
1625849470000|2021-07-09 16:51:10|||||||||23
1625849480000|2021-07-09 16:51:20|||||||||1
1625849490000|2021-07-09 16:51:30|||||||||2
1625849500000|2021-07-09 16:51:40|||||||||10
1625849510000|2021-07-09 16:51:50|||||||||12
1625849520000|2021-07-09 16:52:00|||||||||1
1625849530000|2021-07-09 16:52:10|||||||||1
1625849540000|2021-07-09 16:52:20|||||||||6
1625849550000|2021-07-09 16:52:30|||||||||1
1625849560000|2021-07-09 16:52:40|||||||||12
1625849570000|2021-07-09 16:52:50|||||||||20
1625849580000|2021-07-09 16:53:00|||||||||5
1625849590000|2021-07-09 16:53:10|||||||||1
1625849600000|2021-07-09 16:53:20|||||||||2
1625849610000|2021-07-09 16:53:30|||||||||8
1625849620000|2021-07-09 16:53:40|||||||||2
1625849630000|2021-07-09 16:53:50|||||||||1
1625849640000|2021-07-09 16:54:00|||||||||3
1625849650000|2021-07-09 16:54:10|||||||||5
1625849660000|2021-07-09 16:54:20|||||||||2
1625849670000|2021-07-09 16:54:30|||||||||2
1625849680000|2021-07-09 16:54:40|||||||||3
1625849690000|2021-07-09 16:54:50|||||||||2
1625849700000|2021-07-09 16:55:00|||||||||5
1625849710000|2021-07-09 16:55:10|||||||||5
1625849720000|2021-07-09 16:55:20|||||||||36
1625849730000|2021-07-09 16:55:30|||||||||2
1625849740000|2021-07-09 16:55:40|||||||||1
1625849750000|2021-07-09 16:55:50|||||||||4
1625849760000|2021-07-09 16:56:00|||||||||4
1625849770000|2021-07-09 16:56:10|||||||||2
1625849780000|2021-07-09 16:56:20|||||||||1
1625849790000|2021-07-09 16:56:30|||||||||6
1625849800000|2021-07-09 16:56:40|||||||||1
1625849810000|2021-07-09 16:56:50|||||||||2
1625849820000|2021-07-09 16:57:00|||||||||1
1625849830000|2021-07-09 16:57:10|||||||||11
1625849840000|2021-07-09 16:57:20|||||||||2
1625849850000|2021-07-09 16:57:30|||||||||1
1625849860000|2021-07-09 16:57:40|||||||||2
1625849870000|2021-07-09 16:57:50|||||||||7
1625849880000|2021-07-09 16:58:00|||||||||4
1625849890000|2021-07-09 16:58:10|||||||||26
1625849900000|2021-07-09 16:58:20|||||||||4
1625849910000|2021-07-09 16:58:30|||||||||5
1625849920000|2021-07-09 16:58:40|||||||||2
1625849930000|2021-07-09 16:58:50|||||||||1
1625849940000|2021-07-09 16:59:00|||||||||10
1625849950000|2021-07-09 16:59:10|||||||||1
1625849960000|2021-07-09 16:59:20|||||||||2
1625849970000|2021-07-09 16:59:30|||||||||10
1625849980000|2021-07-09 16:59:40|||||||||9
1625849990000|2021-07-09 16:59:50|||||||||40
1625850000000|2021-07-09 17:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|48
1625850010000|2021-07-09 17:00:10|||||||||5
1625850030000|2021-07-09 17:00:30|||||||||1
1625850050000|2021-07-09 17:00:50|||||||||9
1625850060000|2021-07-09 17:01:00|||||||||1
1625850070000|2021-07-09 17:01:10|||||||||24
1625850080000|2021-07-09 17:01:20|||||||||3
1625850110000|2021-07-09 17:01:50|||||||||19
1625850120000|2021-07-09 17:02:00|||||||||14
1625850130000|2021-07-09 17:02:10|||||||||4
1625850140000|2021-07-09 17:02:20|||||||||10
1625850160000|2021-07-09 17:02:40|||||||||38
1625850180000|2021-07-09 17:03:00|||||||||28
1625850190000|2021-07-09 17:03:10|||||||||3
1625850200000|2021-07-09 17:03:20|||||||||30
1625850230000|2021-07-09 17:03:50|||||||||2
1625850240000|2021-07-09 17:04:00|||||||||2
1625850250000|2021-07-09 17:04:10|||||||||1
1625850270000|2021-07-09 17:04:30|||||||||18
1625850280000|2021-07-09 17:04:40|||||||||16
1625850290000|2021-07-09 17:04:50|||||||||14
1625850300000|2021-07-09 17:05:00|||||||||5
1625850310000|2021-07-09 17:05:10|||||||||1
1625850320000|2021-07-09 17:05:20|||||||||1
1625850330000|2021-07-09 17:05:30|||||||||1
1625850340000|2021-07-09 17:05:40|||||||||3
1625850350000|2021-07-09 17:05:50|||||||||1
1625850360000|2021-07-09 17:06:00|||||||||18
1625850370000|2021-07-09 17:06:10|||||||||7
1625850380000|2021-07-09 17:06:20|||||||||5
1625850390000|2021-07-09 17:06:30|||||||||27
1625850410000|2021-07-09 17:06:50|||||||||2
1625850430000|2021-07-09 17:07:10|||||||||2
1625850440000|2021-07-09 17:07:20|||||||||2
1625850450000|2021-07-09 17:07:30|||||||||30
1625850460000|2021-07-09 17:07:40|||||||||1
1625850470000|2021-07-09 17:07:50|||||||||66
1625850480000|2021-07-09 17:08:00|||||||||8
1625850500000|2021-07-09 17:08:20|||||||||11
1625850510000|2021-07-09 17:08:30|||||||||8
1625850520000|2021-07-09 17:08:40|||||||||33
1625850540000|2021-07-09 17:09:00|||||||||11
1625850550000|2021-07-09 17:09:10|||||||||2
1625850560000|2021-07-09 17:09:20|||||||||14
1625850570000|2021-07-09 17:09:30|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|102
1625850580000|2021-07-09 17:09:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1625850590000|2021-07-09 17:09:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1625850600000|2021-07-09 17:10:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1625850610000|2021-07-09 17:10:10|||||||||17
1625850630000|2021-07-09 17:10:30|||||||||1
1625850650000|2021-07-09 17:10:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625850660000|2021-07-09 17:11:00|||||||||34
1625850680000|2021-07-09 17:11:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1625850700000|2021-07-09 17:11:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1625850710000|2021-07-09 17:11:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1625850730000|2021-07-09 17:12:10|||||||||1
1625850740000|2021-07-09 17:12:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|356
1625850750000|2021-07-09 17:12:30|||||||||195
1625850830000|2021-07-09 17:13:50|||||||||40
1625850840000|2021-07-09 17:14:00|||||||||1
1625850850000|2021-07-09 17:14:10|||||||||2
1625850860000|2021-07-09 17:14:20|||||||||2
1625850870000|2021-07-09 17:14:30|||||||||3
1625850880000|2021-07-09 17:14:40|||||||||2
1625850920000|2021-07-09 17:15:20|||||||||2
1625850940000|2021-07-09 17:15:40|||||||||1
1625850960000|2021-07-09 17:16:00|||||||||2
1625850980000|2021-07-09 17:16:20|||||||||28
1625850990000|2021-07-09 17:16:30|||||||||3
1625851000000|2021-07-09 17:16:40|||||||||51
1625851010000|2021-07-09 17:16:50|||||||||1
1625851030000|2021-07-09 17:17:10|||||||||8
1625851060000|2021-07-09 17:17:40|||||||||5
1625851070000|2021-07-09 17:17:50|||||||||2
1625851090000|2021-07-09 17:18:10|||||||||3
1625851100000|2021-07-09 17:18:20|||||||||2
1625851140000|2021-07-09 17:19:00|||||||||3
1625851170000|2021-07-09 17:19:30|||||||||2
1625851180000|2021-07-09 17:19:40|||||||||12
1625851210000|2021-07-09 17:20:10|||||||||2
1625851240000|2021-07-09 17:20:40|||||||||20
1625851250000|2021-07-09 17:20:50|||||||||25
1625851270000|2021-07-09 17:21:10|||||||||2
1625851280000|2021-07-09 17:21:20|||||||||2
1625851320000|2021-07-09 17:22:00|||||||||4
1625851330000|2021-07-09 17:22:10|||||||||12
1625851350000|2021-07-09 17:22:30|||||||||1
1625851360000|2021-07-09 17:22:40|||||||||8
1625851380000|2021-07-09 17:23:00|||||||||2
1625851390000|2021-07-09 17:23:10|||||||||46
1625851410000|2021-07-09 17:23:30|||||||||8
1625851420000|2021-07-09 17:23:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1625851440000|2021-07-09 17:24:00|||||||||36
1625851460000|2021-07-09 17:24:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|63
1625851470000|2021-07-09 17:24:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|52
1625851500000|2021-07-09 17:25:00|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|0
1625851510000|2021-07-09 17:25:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1625851520000|2021-07-09 17:25:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1625851560000|2021-07-09 17:26:00|||||||||2
1625851610000|2021-07-09 17:26:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|20
1625851620000|2021-07-09 17:27:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|23
1625851650000|2021-07-09 17:27:30|||||||||1
1625851680000|2021-07-09 17:28:00|||||||||12
1625851690000|2021-07-09 17:28:10|||||||||1
1625851730000|2021-07-09 17:28:50|||||||||28
1625851740000|2021-07-09 17:29:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|10
1625851770000|2021-07-09 17:29:30|||||||||3
1625851780000|2021-07-09 17:29:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|20
1625851790000|2021-07-09 17:29:50|||||||||3
1625851800000|2021-07-09 17:30:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|68
1625851810000|2021-07-09 17:30:10|||||||||1
1625851870000|2021-07-09 17:31:10|||||||||1
1625851940000|2021-07-09 17:32:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1625851950000|2021-07-09 17:32:30|||||||||4
1625852000000|2021-07-09 17:33:20|||||||||3
1625852010000|2021-07-09 17:33:30|||||||||6
1625852040000|2021-07-09 17:34:00|||||||||1
1625852070000|2021-07-09 17:34:30|||||||||1
1625852110000|2021-07-09 17:35:10|||||||||10
1625852140000|2021-07-09 17:35:40|||||||||6
1625852150000|2021-07-09 17:35:50|||||||||20
1625852170000|2021-07-09 17:36:10|||||||||1
1625852190000|2021-07-09 17:36:30|||||||||1
1625852210000|2021-07-09 17:36:50|||||||||5
1625852290000|2021-07-09 17:38:10|||||||||4
1625852300000|2021-07-09 17:38:20|||||||||10
1625852320000|2021-07-09 17:38:40|||||||||4
1625852350000|2021-07-09 17:39:10|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|40
1625852360000|2021-07-09 17:39:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1625852380000|2021-07-09 17:39:40|||||||||1
1625852420000|2021-07-09 17:40:20|||||||||1
1625852480000|2021-07-09 17:41:20|||||||||1
1625852540000|2021-07-09 17:42:20|||||||||2
1625852550000|2021-07-09 17:42:30|||||||||31
1625852620000|2021-07-09 17:43:40|||||||||2
1625852640000|2021-07-09 17:44:00|||||||||2
1625852710000|2021-07-09 17:45:10|||||||||3
1625852740000|2021-07-09 17:45:40|||||||||1
1625852780000|2021-07-09 17:46:20|||||||||22
1625852790000|2021-07-09 17:46:30|||||||||2
1625852830000|2021-07-09 17:47:10|||||||||13
1625852870000|2021-07-09 17:47:50|||||||||1
1625852980000|2021-07-09 17:49:40|||||||||8
1625853040000|2021-07-09 17:50:40|||||||||1
1625853100000|2021-07-09 17:51:40|||||||||1
1625853110000|2021-07-09 17:51:50|||||||||2
1625853130000|2021-07-09 17:52:10|||||||||4
1625853160000|2021-07-09 17:52:40|||||||||15
1625853190000|2021-07-09 17:53:10|||||||||8
1625853200000|2021-07-09 17:53:20|||||||||6
1625853330000|2021-07-09 17:55:30|||||||||1
1625853340000|2021-07-09 17:55:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|111
1625853390000|2021-07-09 17:56:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1625853410000|2021-07-09 17:56:50|||||||||7
1625853570000|2021-07-09 17:59:30|||||||||1
1625853650000|2021-07-09 18:00:50|||||||||1
1625853660000|2021-07-09 18:01:00|||||||||6
1625853670000|2021-07-09 18:01:10|||||||||1
1625853700000|2021-07-09 18:01:40|||||||||1
1625853720000|2021-07-09 18:02:00|||||||||1
1625853740000|2021-07-09 18:02:20|||||||||10
1625853760000|2021-07-09 18:02:40|||||||||7
1625853800000|2021-07-09 18:03:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|41
1625853810000|2021-07-09 18:03:30|||||||||1
1625853820000|2021-07-09 18:03:40|||||||||1
1625853900000|2021-07-09 18:05:00|||||||||2
1625853910000|2021-07-09 18:05:10|||||||||7
1625853920000|2021-07-09 18:05:20|||||||||2
1625853930000|2021-07-09 18:05:30|||||||||3
1625853940000|2021-07-09 18:05:40|||||||||2
1625853950000|2021-07-09 18:05:50|||||||||3
1625853960000|2021-07-09 18:06:00|||||||||2
1625853970000|2021-07-09 18:06:10|||||||||3
1625853980000|2021-07-09 18:06:20|||||||||6
1625853990000|2021-07-09 18:06:30|||||||||2
1625854000000|2021-07-09 18:06:40|||||||||6
1625854010000|2021-07-09 18:06:50|||||||||2
1625854020000|2021-07-09 18:07:00|||||||||8
1625854030000|2021-07-09 18:07:10|||||||||6
1625854040000|2021-07-09 18:07:20|||||||||3
1625854050000|2021-07-09 18:07:30|||||||||2
1625854060000|2021-07-09 18:07:40|||||||||7
1625854070000|2021-07-09 18:07:50|||||||||2
1625854080000|2021-07-09 18:08:00|||||||||2
1625854090000|2021-07-09 18:08:10|||||||||6
1625854100000|2021-07-09 18:08:20|||||||||2
1625854110000|2021-07-09 18:08:30|||||||||40
1625854120000|2021-07-09 18:08:40|||||||||2
1625854130000|2021-07-09 18:08:50|||||||||3
1625854140000|2021-07-09 18:09:00|||||||||2
1625854150000|2021-07-09 18:09:10|||||||||4
1625854160000|2021-07-09 18:09:20|||||||||14
1625854170000|2021-07-09 18:09:30|||||||||3
1625854180000|2021-07-09 18:09:40|||||||||3
1625854190000|2021-07-09 18:09:50|||||||||2
1625854200000|2021-07-09 18:10:00|||||||||3
1625854210000|2021-07-09 18:10:10|||||||||2
1625854220000|2021-07-09 18:10:20|||||||||3
1625854230000|2021-07-09 18:10:30|||||||||3
1625854240000|2021-07-09 18:10:40|||||||||3
1625854250000|2021-07-09 18:10:50|||||||||6
1625854260000|2021-07-09 18:11:00|||||||||3
1625854270000|2021-07-09 18:11:10|||||||||3
1625854280000|2021-07-09 18:11:20|||||||||2
1625854290000|2021-07-09 18:11:30|||||||||3
1625854300000|2021-07-09 18:11:40|||||||||2
1625854310000|2021-07-09 18:11:50|||||||||3
1625854320000|2021-07-09 18:12:00|||||||||2
1625854330000|2021-07-09 18:12:10|||||||||4
1625854340000|2021-07-09 18:12:20|||||||||2
1625854350000|2021-07-09 18:12:30|||||||||4
1625854360000|2021-07-09 18:12:40|||||||||2
1625854370000|2021-07-09 18:12:50|||||||||2
1625854380000|2021-07-09 18:13:00|||||||||3
1625854390000|2021-07-09 18:13:10|||||||||2
1625854400000|2021-07-09 18:13:20|||||||||3
1625854410000|2021-07-09 18:13:30|||||||||2
1625854420000|2021-07-09 18:13:40|||||||||3
1625854430000|2021-07-09 18:13:50|||||||||3
1625854440000|2021-07-09 18:14:00|||||||||6
1625854450000|2021-07-09 18:14:10|||||||||2
1625854460000|2021-07-09 18:14:20|||||||||2
1625854470000|2021-07-09 18:14:30|||||||||3
1625854480000|2021-07-09 18:14:40|||||||||2
1625854490000|2021-07-09 18:14:50|||||||||3
1625854500000|2021-07-09 18:15:00|||||||||2
1625854510000|2021-07-09 18:15:10|||||||||3
1625854520000|2021-07-09 18:15:20|||||||||2
1625854530000|2021-07-09 18:15:30|||||||||3
1625854540000|2021-07-09 18:15:40|||||||||28
1625854550000|2021-07-09 18:15:50|||||||||2
1625854560000|2021-07-09 18:16:00|||||||||3
1625854570000|2021-07-09 18:16:10|||||||||2
1625854580000|2021-07-09 18:16:20|||||||||3
1625854590000|2021-07-09 18:16:30|||||||||2
1625854600000|2021-07-09 18:16:40|||||||||3
1625854610000|2021-07-09 18:16:50|||||||||2
1625854620000|2021-07-09 18:17:00|||||||||27
1625854630000|2021-07-09 18:17:10|||||||||2
1625854640000|2021-07-09 18:17:20|||||||||3
1625854650000|2021-07-09 18:17:30|||||||||3
1625854660000|2021-07-09 18:17:40|||||||||2
1625854670000|2021-07-09 18:17:50|||||||||18
1625854680000|2021-07-09 18:18:00|||||||||2
1625854690000|2021-07-09 18:18:10|||||||||5
1625854700000|2021-07-09 18:18:20|||||||||3
1625854710000|2021-07-09 18:18:30|||||||||6
1625854720000|2021-07-09 18:18:40|||||||||2
1625854730000|2021-07-09 18:18:50|||||||||4
1625854740000|2021-07-09 18:19:00|||||||||12
1625854750000|2021-07-09 18:19:10|||||||||2
1625854760000|2021-07-09 18:19:20|||||||||3
1625854770000|2021-07-09 18:19:30|||||||||2
1625854780000|2021-07-09 18:19:40|||||||||6
1625854810000|2021-07-09 18:20:10|||||||||4
1625854840000|2021-07-09 18:20:40|||||||||7
1625854850000|2021-07-09 18:20:50|||||||||35
1625854870000|2021-07-09 18:21:10|||||||||11
1625854890000|2021-07-09 18:21:30|||||||||3
1625854900000|2021-07-09 18:21:40|||||||||10
1625854930000|2021-07-09 18:22:10|||||||||12
1625854950000|2021-07-09 18:22:30|||||||||1
1625854960000|2021-07-09 18:22:40|19.29|19.13|19.3|19.14|19.3|19.14|19.25|19.09|76
1625854970000|2021-07-09 18:22:50|||||||||5
1625854990000|2021-07-09 18:23:10|||||||||3
1625855020000|2021-07-09 18:23:40|||||||||17
1625855030000|2021-07-09 18:23:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1625855040000|2021-07-09 18:24:00|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|4
1625855050000|2021-07-09 18:24:10|||||||||8
1625855080000|2021-07-09 18:24:40|||||||||5
1625855090000|2021-07-09 18:24:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|44
1625855110000|2021-07-09 18:25:10|||||||||6
1625855120000|2021-07-09 18:25:20|||||||||6
1625855130000|2021-07-09 18:25:30|||||||||2
1625855140000|2021-07-09 18:25:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1625855150000|2021-07-09 18:25:50|||||||||14
1625855180000|2021-07-09 18:26:20|||||||||7
1625855200000|2021-07-09 18:26:40|||||||||15
1625855240000|2021-07-09 18:27:20|||||||||10
1625855260000|2021-07-09 18:27:40|||||||||3
1625855270000|2021-07-09 18:27:50|||||||||10
1625855290000|2021-07-09 18:28:10|||||||||4
1625855300000|2021-07-09 18:28:20|||||||||2
1625855320000|2021-07-09 18:28:40|||||||||5
1625855330000|2021-07-09 18:28:50|||||||||28
1625855360000|2021-07-09 18:29:20|||||||||8
1625855390000|2021-07-09 18:29:50|||||||||15
1625855400000|2021-07-09 18:30:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|63
1625855420000|2021-07-09 18:30:20|||||||||4
1625855440000|2021-07-09 18:30:40|||||||||1
1625855450000|2021-07-09 18:30:50|||||||||10
1625855480000|2021-07-09 18:31:20|||||||||11
1625855490000|2021-07-09 18:31:30|||||||||3
1625855500000|2021-07-09 18:31:40|||||||||14
1625855510000|2021-07-09 18:31:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|38
1625855520000|2021-07-09 18:32:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|42
1625855530000|2021-07-09 18:32:10|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|12
1625855540000|2021-07-09 18:32:20|||||||||24
1625855570000|2021-07-09 18:32:50|||||||||13
1625855580000|2021-07-09 18:33:00|||||||||4
1625855590000|2021-07-09 18:33:10|||||||||3
1625855600000|2021-07-09 18:33:20|||||||||16
1625855620000|2021-07-09 18:33:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1625855630000|2021-07-09 18:33:50|||||||||10
1625855640000|2021-07-09 18:34:00|||||||||28
1625855650000|2021-07-09 18:34:10|||||||||13
1625855660000|2021-07-09 18:34:20|||||||||11
1625855670000|2021-07-09 18:34:30|||||||||1
1625855680000|2021-07-09 18:34:40|||||||||10
1625855690000|2021-07-09 18:34:50|||||||||11
1625855710000|2021-07-09 18:35:10|||||||||12
1625855720000|2021-07-09 18:35:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|29
1625855730000|2021-07-09 18:35:30|||||||||3
1625855740000|2021-07-09 18:35:40|||||||||1
1625855750000|2021-07-09 18:35:50|||||||||8
1625855770000|2021-07-09 18:36:10|||||||||1
1625855780000|2021-07-09 18:36:20|||||||||8
1625855800000|2021-07-09 18:36:40|||||||||1
1625855810000|2021-07-09 18:36:50|||||||||10
1625855820000|2021-07-09 18:37:00|||||||||2
1625855840000|2021-07-09 18:37:20|||||||||2
1625855850000|2021-07-09 18:37:30|||||||||12
1625855870000|2021-07-09 18:37:50|||||||||1
1625855880000|2021-07-09 18:38:00|||||||||11
1625855890000|2021-07-09 18:38:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|7
1625855900000|2021-07-09 18:38:20|||||||||2
1625855910000|2021-07-09 18:38:30|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|10
1625855920000|2021-07-09 18:38:40|||||||||5
1625855930000|2021-07-09 18:38:50|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|2
1625855940000|2021-07-09 18:39:00|19.27|19.11|19.27|19.11|19.29|19.13|19.25|19.09|14
1625855950000|2021-07-09 18:39:10|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|2
1625855960000|2021-07-09 18:39:20|||||||||4
1625855970000|2021-07-09 18:39:30|||||||||15
1625855980000|2021-07-09 18:39:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|23
1625855990000|2021-07-09 18:39:50|||||||||32
1625856000000|2021-07-09 18:40:00|||||||||11
1625856010000|2021-07-09 18:40:10|||||||||10
1625856020000|2021-07-09 18:40:20|||||||||2
1625856030000|2021-07-09 18:40:30|||||||||17
1625856040000|2021-07-09 18:40:40|||||||||3
1625856050000|2021-07-09 18:40:50|||||||||1
1625856060000|2021-07-09 18:41:00|||||||||14
1625856070000|2021-07-09 18:41:10|||||||||1
1625856080000|2021-07-09 18:41:20|||||||||1
1625856090000|2021-07-09 18:41:30|||||||||12
1625856100000|2021-07-09 18:41:40|||||||||2
1625856110000|2021-07-09 18:41:50|||||||||1
1625856120000|2021-07-09 18:42:00|||||||||76
1625856130000|2021-07-09 18:42:10|||||||||2
1625856140000|2021-07-09 18:42:20|||||||||1
1625856150000|2021-07-09 18:42:30|||||||||13
1625856160000|2021-07-09 18:42:40|||||||||4
1625856170000|2021-07-09 18:42:50|||||||||17
1625856180000|2021-07-09 18:43:00|||||||||21
1625856190000|2021-07-09 18:43:10|||||||||1
1625856200000|2021-07-09 18:43:20|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|73
1625856210000|2021-07-09 18:43:30|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|196
1625856220000|2021-07-09 18:43:40|||||||||1
1625856240000|2021-07-09 18:44:00|||||||||20
1625856250000|2021-07-09 18:44:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1625856260000|2021-07-09 18:44:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|94
1625856270000|2021-07-09 18:44:30|||||||||11
1625856290000|2021-07-09 18:44:50|||||||||5
1625856300000|2021-07-09 18:45:00|||||||||7
1625856330000|2021-07-09 18:45:30|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|60
1625856340000|2021-07-09 18:45:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1625856360000|2021-07-09 18:46:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|91
1625856370000|2021-07-09 18:46:10|||||||||1
1625856380000|2021-07-09 18:46:20|||||||||6
1625856390000|2021-07-09 18:46:30|||||||||3
1625856420000|2021-07-09 18:47:00|||||||||11
1625856430000|2021-07-09 18:47:10|||||||||1
1625856450000|2021-07-09 18:47:30|||||||||10
1625856470000|2021-07-09 18:47:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|42
1625856480000|2021-07-09 18:48:00|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|127
1625856510000|2021-07-09 18:48:30|||||||||11
1625856530000|2021-07-09 18:48:50|||||||||1
1625856540000|2021-07-09 18:49:00|||||||||10
1625856560000|2021-07-09 18:49:20|||||||||99
1625856570000|2021-07-09 18:49:30|||||||||15
1625856610000|2021-07-09 18:50:10|||||||||10
1625856620000|2021-07-09 18:50:20|||||||||20
1625856640000|2021-07-09 18:50:40|||||||||10
1625856660000|2021-07-09 18:51:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|6
1625856670000|2021-07-09 18:51:10|||||||||5
1625856680000|2021-07-09 18:51:20|||||||||4
1625856700000|2021-07-09 18:51:40|||||||||7
1625856720000|2021-07-09 18:52:00|||||||||20
1625856730000|2021-07-09 18:52:10|||||||||7
1625856760000|2021-07-09 18:52:40|||||||||37
1625856790000|2021-07-09 18:53:10|||||||||53
1625856800000|2021-07-09 18:53:20|||||||||81
1625856820000|2021-07-09 18:53:40|||||||||9
1625856850000|2021-07-09 18:54:10|||||||||4
1625856880000|2021-07-09 18:54:40|||||||||9
1625856910000|2021-07-09 18:55:10|||||||||9
1625856920000|2021-07-09 18:55:20|||||||||20
1625856930000|2021-07-09 18:55:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|21
1625856940000|2021-07-09 18:55:40|19.29|19.13|19.28|19.12|19.29|19.13|19.27|19.11|31
1625856950000|2021-07-09 18:55:50|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|16
1625856960000|2021-07-09 18:56:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1625856970000|2021-07-09 18:56:10|||||||||18
1625857000000|2021-07-09 18:56:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|18
1625857020000|2021-07-09 18:57:00|||||||||3
1625857030000|2021-07-09 18:57:10|||||||||10
1625857050000|2021-07-09 18:57:30|||||||||1
1625857060000|2021-07-09 18:57:40|||||||||15
1625857090000|2021-07-09 18:58:10|||||||||10
1625857110000|2021-07-09 18:58:30|||||||||1
1625857120000|2021-07-09 18:58:40|||||||||9
1625857130000|2021-07-09 18:58:50|||||||||2
1625857150000|2021-07-09 18:59:10|||||||||6
1625857180000|2021-07-09 18:59:40|||||||||12
1625857200000|2021-07-09 19:00:00|||||||||1
1625857210000|2021-07-09 19:00:10|||||||||10
1625857220000|2021-07-09 19:00:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1625857230000|2021-07-09 19:00:30|||||||||11
1625857240000|2021-07-09 19:00:40|||||||||72
1625857250000|2021-07-09 19:00:50|||||||||3
1625857270000|2021-07-09 19:01:10|||||||||4
1625857280000|2021-07-09 19:01:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|97
1625857310000|2021-07-09 19:01:50|||||||||7
1625857330000|2021-07-09 19:02:10|||||||||10
1625857340000|2021-07-09 19:02:20|||||||||5
1625857350000|2021-07-09 19:02:30|||||||||4
1625857360000|2021-07-09 19:02:40|||||||||19
1625857370000|2021-07-09 19:02:50|||||||||5
1625857380000|2021-07-09 19:03:00|||||||||2
1625857400000|2021-07-09 19:03:20|||||||||7
1625857410000|2021-07-09 19:03:30|||||||||17
1625857430000|2021-07-09 19:03:50|||||||||10
1625857440000|2021-07-09 19:04:00|||||||||5
1625857460000|2021-07-09 19:04:20|||||||||10
1625857470000|2021-07-09 19:04:30|||||||||59
1625857490000|2021-07-09 19:04:50|||||||||18
1625857520000|2021-07-09 19:05:20|||||||||3
1625857530000|2021-07-09 19:05:30|||||||||2
1625857540000|2021-07-09 19:05:40|||||||||5
1625857550000|2021-07-09 19:05:50|||||||||19
1625857570000|2021-07-09 19:06:10|||||||||1
1625857580000|2021-07-09 19:06:20|||||||||5
1625857590000|2021-07-09 19:06:30|||||||||1
1625857610000|2021-07-09 19:06:50|||||||||13
1625857630000|2021-07-09 19:07:10|||||||||1
1625857640000|2021-07-09 19:07:20|||||||||10
1625857650000|2021-07-09 19:07:30|||||||||8
1625857660000|2021-07-09 19:07:40|||||||||1
1625857670000|2021-07-09 19:07:50|||||||||13
1625857680000|2021-07-09 19:08:00|||||||||2
1625857690000|2021-07-09 19:08:10|||||||||50
1625857700000|2021-07-09 19:08:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1625857710000|2021-07-09 19:08:30|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|17
1625857720000|2021-07-09 19:08:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1625857730000|2021-07-09 19:08:50|||||||||2
1625857750000|2021-07-09 19:09:10|||||||||2
1625857760000|2021-07-09 19:09:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|55
1625857770000|2021-07-09 19:09:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|74
1625857790000|2021-07-09 19:09:50|||||||||15
1625857810000|2021-07-09 19:10:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1625857820000|2021-07-09 19:10:20|||||||||11
1625857830000|2021-07-09 19:10:30|||||||||2
1625857840000|2021-07-09 19:10:40|||||||||2
1625857850000|2021-07-09 19:10:50|||||||||11
1625857870000|2021-07-09 19:11:10|||||||||4
1625857880000|2021-07-09 19:11:20|||||||||10
1625857900000|2021-07-09 19:11:40|||||||||3
1625857910000|2021-07-09 19:11:50|||||||||15
1625857940000|2021-07-09 19:12:20|||||||||8
1625857950000|2021-07-09 19:12:30|||||||||8
1625857960000|2021-07-09 19:12:40|||||||||1
1625857970000|2021-07-09 19:12:50|||||||||15
1625857990000|2021-07-09 19:13:10|||||||||13
1625858010000|2021-07-09 19:13:30|||||||||10
1625858020000|2021-07-09 19:13:40|||||||||5
1625858030000|2021-07-09 19:13:50|||||||||2
1625858040000|2021-07-09 19:14:00|||||||||12
1625858050000|2021-07-09 19:14:10|||||||||5
1625858070000|2021-07-09 19:14:30|||||||||3
1625858080000|2021-07-09 19:14:40|||||||||4
1625858090000|2021-07-09 19:14:50|||||||||2
1625858100000|2021-07-09 19:15:00|||||||||11
1625858110000|2021-07-09 19:15:10|||||||||19
1625858120000|2021-07-09 19:15:20|||||||||2
1625858130000|2021-07-09 19:15:30|||||||||10
1625858150000|2021-07-09 19:15:50|||||||||1
1625858160000|2021-07-09 19:16:00|||||||||16
1625858170000|2021-07-09 19:16:10|||||||||12
1625858180000|2021-07-09 19:16:20|||||||||3
1625858190000|2021-07-09 19:16:30|||||||||14
1625858200000|2021-07-09 19:16:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1625858210000|2021-07-09 19:16:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|6
1625858220000|2021-07-09 19:17:00|||||||||12
1625858240000|2021-07-09 19:17:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1625858250000|2021-07-09 19:17:30|||||||||1
1625858270000|2021-07-09 19:17:50|||||||||5
1625858280000|2021-07-09 19:18:00|||||||||12
1625858290000|2021-07-09 19:18:10|||||||||27
1625858310000|2021-07-09 19:18:30|||||||||41
1625858340000|2021-07-09 19:19:00|||||||||14
1625858350000|2021-07-09 19:19:10|||||||||2
1625858360000|2021-07-09 19:19:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1625858370000|2021-07-09 19:19:30|||||||||11
1625858380000|2021-07-09 19:19:40|||||||||1
1625858390000|2021-07-09 19:19:50|||||||||1
1625858400000|2021-07-09 19:20:00|||||||||26
1625858410000|2021-07-09 19:20:10|||||||||22
1625858420000|2021-07-09 19:20:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|117
1625858430000|2021-07-09 19:20:30|||||||||3
1625858460000|2021-07-09 19:21:00|||||||||11
1625858470000|2021-07-09 19:21:10|||||||||2
1625858480000|2021-07-09 19:21:20|||||||||2
1625858490000|2021-07-09 19:21:30|||||||||10
1625858500000|2021-07-09 19:21:40|||||||||3
1625858510000|2021-07-09 19:21:50|||||||||8
1625858520000|2021-07-09 19:22:00|||||||||10
1625858550000|2021-07-09 19:22:30|||||||||13
1625858560000|2021-07-09 19:22:40|||||||||4
1625858580000|2021-07-09 19:23:00|||||||||10
1625858590000|2021-07-09 19:23:10|||||||||6
1625858610000|2021-07-09 19:23:30|||||||||38
1625858620000|2021-07-09 19:23:40|||||||||2
1625858630000|2021-07-09 19:23:50|||||||||1
1625858640000|2021-07-09 19:24:00|||||||||16
1625858650000|2021-07-09 19:24:10|||||||||1
1625858660000|2021-07-09 19:24:20|||||||||2
1625858670000|2021-07-09 19:24:30|||||||||12
1625858680000|2021-07-09 19:24:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1625858690000|2021-07-09 19:24:50|||||||||3
1625858700000|2021-07-09 19:25:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|21
1625858710000|2021-07-09 19:25:10|||||||||11
1625858730000|2021-07-09 19:25:30|||||||||5
1625858740000|2021-07-09 19:25:40|||||||||16
1625858750000|2021-07-09 19:25:50|||||||||2
1625858770000|2021-07-09 19:26:10|||||||||16
1625858780000|2021-07-09 19:26:20|||||||||8
1625858790000|2021-07-09 19:26:30|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|30
1625858800000|2021-07-09 19:26:40|19.26|19.1|19.24|19.08|19.28|19.12|19.24|19.08|5
1625858810000|2021-07-09 19:26:50|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|0
1625858820000|2021-07-09 19:27:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|2
1625858830000|2021-07-09 19:27:10|||||||||4
1625858860000|2021-07-09 19:27:40|||||||||17
1625858890000|2021-07-09 19:28:10|||||||||9
1625858900000|2021-07-09 19:28:20|||||||||1
1625858910000|2021-07-09 19:28:30|||||||||6
1625858920000|2021-07-09 19:28:40|||||||||11
1625858930000|2021-07-09 19:28:50|||||||||3
1625858950000|2021-07-09 19:29:10|||||||||10
1625858960000|2021-07-09 19:29:20|||||||||1
1625858970000|2021-07-09 19:29:30|||||||||1
1625858980000|2021-07-09 19:29:40|||||||||14
1625858990000|2021-07-09 19:29:50|||||||||11
1625859000000|2021-07-09 19:30:00|||||||||2
1625859010000|2021-07-09 19:30:10|||||||||6
1625859020000|2021-07-09 19:30:20|||||||||2
1625859030000|2021-07-09 19:30:30|||||||||3
1625859040000|2021-07-09 19:30:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|11
1625859050000|2021-07-09 19:30:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|13
1625859060000|2021-07-09 19:31:00|||||||||7
1625859070000|2021-07-09 19:31:10|||||||||2
1625859080000|2021-07-09 19:31:20|||||||||2
1625859090000|2021-07-09 19:31:30|||||||||4
1625859100000|2021-07-09 19:31:40|||||||||2
1625859110000|2021-07-09 19:31:50|||||||||6
1625859120000|2021-07-09 19:32:00|||||||||3
1625859130000|2021-07-09 19:32:10|||||||||2
1625859140000|2021-07-09 19:32:20|||||||||6
1625859150000|2021-07-09 19:32:30|||||||||5
1625859160000|2021-07-09 19:32:40|||||||||2
1625859170000|2021-07-09 19:32:50|||||||||4
1625859180000|2021-07-09 19:33:00|||||||||2
1625859190000|2021-07-09 19:33:10|||||||||4
1625859200000|2021-07-09 19:33:20|||||||||8
1625859210000|2021-07-09 19:33:30|19.28|19.12|19.26|19.1|19.28|19.12|19.24|19.08|23
1625859220000|2021-07-09 19:33:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1625859230000|2021-07-09 19:33:50|||||||||2
1625859240000|2021-07-09 19:34:00|||||||||3
1625859250000|2021-07-09 19:34:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|40
1625859260000|2021-07-09 19:34:20|||||||||3
1625859270000|2021-07-09 19:34:30|||||||||3
1625859280000|2021-07-09 19:34:40|||||||||12
1625859290000|2021-07-09 19:34:50|||||||||2
1625859300000|2021-07-09 19:35:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|13
1625859310000|2021-07-09 19:35:10|||||||||3
1625859320000|2021-07-09 19:35:20|||||||||3
1625859330000|2021-07-09 19:35:30|||||||||4
1625859340000|2021-07-09 19:35:40|||||||||2
1625859350000|2021-07-09 19:35:50|19.24|19.08|19.24|19.08|19.28|19.12|19.24|19.08|12
1625859360000|2021-07-09 19:36:00|||||||||20
1625859370000|2021-07-09 19:36:10|||||||||4
1625859380000|2021-07-09 19:36:20|||||||||2
1625859390000|2021-07-09 19:36:30|||||||||2
1625859400000|2021-07-09 19:36:40|||||||||2
1625859410000|2021-07-09 19:36:50|||||||||4
1625859420000|2021-07-09 19:37:00|||||||||4
1625859430000|2021-07-09 19:37:10|||||||||4
1625859440000|2021-07-09 19:37:20|||||||||7
1625859450000|2021-07-09 19:37:30|||||||||4
1625859460000|2021-07-09 19:37:40|||||||||5
1625859470000|2021-07-09 19:37:50|||||||||2
1625859480000|2021-07-09 19:38:00|||||||||16
1625859490000|2021-07-09 19:38:10|||||||||3
1625859500000|2021-07-09 19:38:20|||||||||2
1625859510000|2021-07-09 19:38:30|||||||||29
1625859520000|2021-07-09 19:38:40|||||||||8
1625859530000|2021-07-09 19:38:50|||||||||4
1625859540000|2021-07-09 19:39:00|||||||||3
1625859550000|2021-07-09 19:39:10|||||||||2
1625859560000|2021-07-09 19:39:20|||||||||2
1625859570000|2021-07-09 19:39:30|||||||||3
1625859580000|2021-07-09 19:39:40|||||||||7
1625859590000|2021-07-09 19:39:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|44
1625859600000|2021-07-09 19:40:00|||||||||5
1625859610000|2021-07-09 19:40:10|||||||||2
1625859620000|2021-07-09 19:40:20|||||||||3
1625859630000|2021-07-09 19:40:30|||||||||2
1625859640000|2021-07-09 19:40:40|||||||||4
1625859650000|2021-07-09 19:40:50|||||||||2
1625859660000|2021-07-09 19:41:00|||||||||5
1625859670000|2021-07-09 19:41:10|||||||||2
1625859680000|2021-07-09 19:41:20|||||||||2
1625859690000|2021-07-09 19:41:30|||||||||2
1625859700000|2021-07-09 19:41:40|||||||||4
1625859710000|2021-07-09 19:41:50|||||||||7
1625859720000|2021-07-09 19:42:00|||||||||3
1625859730000|2021-07-09 19:42:10|||||||||3
1625859740000|2021-07-09 19:42:20|||||||||2
1625859750000|2021-07-09 19:42:30|||||||||5
1625859760000|2021-07-09 19:42:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|76
1625859770000|2021-07-09 19:42:50|||||||||3
1625859780000|2021-07-09 19:43:00|||||||||2
1625859790000|2021-07-09 19:43:10|||||||||7
1625859800000|2021-07-09 19:43:20|||||||||2
1625859810000|2021-07-09 19:43:30|||||||||3
1625859820000|2021-07-09 19:43:40|||||||||2
1625859830000|2021-07-09 19:43:50|||||||||3
1625859840000|2021-07-09 19:44:00|||||||||18
1625859850000|2021-07-09 19:44:10|||||||||9
1625859860000|2021-07-09 19:44:20|||||||||18
1625859870000|2021-07-09 19:44:30|||||||||7
1625859880000|2021-07-09 19:44:40|||||||||3
1625859890000|2021-07-09 19:44:50|||||||||4
1625859910000|2021-07-09 19:45:10|||||||||2
1625859940000|2021-07-09 19:45:40|||||||||13
1625859980000|2021-07-09 19:46:20|||||||||12
1625860060000|2021-07-09 19:47:40|||||||||1
1625860070000|2021-07-09 19:47:50|||||||||26
1625860090000|2021-07-09 19:48:10|||||||||1
1625860100000|2021-07-09 19:48:20|||||||||5
1625860110000|2021-07-09 19:48:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|371
1625860120000|2021-07-09 19:48:40|||||||||11
1625860130000|2021-07-09 19:48:50|||||||||7
1625860140000|2021-07-09 19:49:00|||||||||1
1625860150000|2021-07-09 19:49:10|||||||||7
1625860160000|2021-07-09 19:49:20|||||||||13
1625860170000|2021-07-09 19:49:30|||||||||22
1625860180000|2021-07-09 19:49:40|||||||||54
1625860190000|2021-07-09 19:49:50|||||||||55
1625860200000|2021-07-09 19:50:00|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|129
1625860210000|2021-07-09 19:50:10|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|412
1625860220000|2021-07-09 19:50:20|||||||||28
1625860240000|2021-07-09 19:50:40|||||||||8
1625860260000|2021-07-09 19:51:00|19.37|19.21|19.34|19.18|19.39|19.23|19.34|19.18|110
1625860270000|2021-07-09 19:51:10|||||||||35
1625860280000|2021-07-09 19:51:20|||||||||55
1625860290000|2021-07-09 19:51:30|||||||||5
1625860300000|2021-07-09 19:51:40|||||||||1
1625860310000|2021-07-09 19:51:50|||||||||10
1625860320000|2021-07-09 19:52:00|||||||||5
1625860330000|2021-07-09 19:52:10|||||||||3
1625860410000|2021-07-09 19:53:30|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|8
1625860430000|2021-07-09 19:53:50|||||||||4
1625860440000|2021-07-09 19:54:00|||||||||1
1625860450000|2021-07-09 19:54:10|||||||||3
1625860460000|2021-07-09 19:54:20|||||||||11
1625860470000|2021-07-09 19:54:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|15
1625860480000|2021-07-09 19:54:40|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|16
1625860490000|2021-07-09 19:54:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1625860500000|2021-07-09 19:55:00|||||||||15
1625860510000|2021-07-09 19:55:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|92
1625860520000|2021-07-09 19:55:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|34
1625860530000|2021-07-09 19:55:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1625860540000|2021-07-09 19:55:40|||||||||16
1625860550000|2021-07-09 19:55:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|27
1625860560000|2021-07-09 19:56:00|||||||||10
1625860570000|2021-07-09 19:56:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|36
1625860580000|2021-07-09 19:56:20|||||||||64
1625860590000|2021-07-09 19:56:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1625860600000|2021-07-09 19:56:40|||||||||4
1625860610000|2021-07-09 19:56:50|||||||||2
1625860620000|2021-07-09 19:57:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|7
1625860630000|2021-07-09 19:57:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|10
1625860640000|2021-07-09 19:57:20|||||||||7
1625860650000|2021-07-09 19:57:30|||||||||10
1625860660000|2021-07-09 19:57:40|||||||||19
1625860670000|2021-07-09 19:57:50|||||||||2
1625860680000|2021-07-09 19:58:00|||||||||23
1625860690000|2021-07-09 19:58:10|||||||||3
1625860700000|2021-07-09 19:58:20|||||||||26
1625860710000|2021-07-09 19:58:30|||||||||8
1625860720000|2021-07-09 19:58:40|||||||||11
1625860730000|2021-07-09 19:58:50|||||||||25
1625860740000|2021-07-09 19:59:00|||||||||15
1625860750000|2021-07-09 19:59:10|||||||||5
1625860760000|2021-07-09 19:59:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|114
1625860770000|2021-07-09 19:59:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|72
1625860780000|2021-07-09 19:59:40|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|242
1625860790000|2021-07-09 19:59:50|19.33|19.17|19.31|19.15|19.36|19.2|19.31|19.15|324
1625860800000|2021-07-09 20:00:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|116
1625860810000|2021-07-09 20:00:10|||||||||92
1625860820000|2021-07-09 20:00:20|||||||||4
1625860830000|2021-07-09 20:00:30|||||||||1
1625860840000|2021-07-09 20:00:40|||||||||10
1625860860000|2021-07-09 20:01:00|||||||||38
1625860870000|2021-07-09 20:01:10|||||||||10
1625860880000|2021-07-09 20:01:20|||||||||1
1625860890000|2021-07-09 20:01:30|||||||||5
1625860900000|2021-07-09 20:01:40|||||||||3
1625860910000|2021-07-09 20:01:50|||||||||2
1625860920000|2021-07-09 20:02:00|||||||||114
1625860930000|2021-07-09 20:02:10|||||||||26
1625860950000|2021-07-09 20:02:30|||||||||1
1625860960000|2021-07-09 20:02:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|67
1625860970000|2021-07-09 20:02:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|60
1625860980000|2021-07-09 20:03:00|||||||||8
1625860990000|2021-07-09 20:03:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|44
1625861000000|2021-07-09 20:03:20|19.34|19.18|19.36|19.2|19.36|19.2|19.33|19.17|31
1625861010000|2021-07-09 20:03:30|||||||||5
1625861020000|2021-07-09 20:03:40|||||||||5
1625861030000|2021-07-09 20:03:50|||||||||22
1625861040000|2021-07-09 20:04:00|||||||||6
1625861050000|2021-07-09 20:04:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1625861060000|2021-07-09 20:04:20|||||||||121
1625861070000|2021-07-09 20:04:30|||||||||8
1625861080000|2021-07-09 20:04:40|||||||||13
1625861090000|2021-07-09 20:04:50|||||||||28
1625861100000|2021-07-09 20:05:00|||||||||7
1625861110000|2021-07-09 20:05:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1625861120000|2021-07-09 20:05:20|||||||||33
1625861130000|2021-07-09 20:05:30|||||||||8
1625861150000|2021-07-09 20:05:50|||||||||4
1625861160000|2021-07-09 20:06:00|||||||||3
1625861170000|2021-07-09 20:06:10|||||||||5
1625861180000|2021-07-09 20:06:20|||||||||1
1625861190000|2021-07-09 20:06:30|||||||||56
1625861200000|2021-07-09 20:06:40|||||||||12
1625861220000|2021-07-09 20:07:00|||||||||5
1625861230000|2021-07-09 20:07:10|||||||||13
1625861240000|2021-07-09 20:07:20|||||||||46
1625861250000|2021-07-09 20:07:30|||||||||6
1625861270000|2021-07-09 20:07:50|||||||||1
1625861280000|2021-07-09 20:08:00|||||||||49
1625861290000|2021-07-09 20:08:10|||||||||2
1625861300000|2021-07-09 20:08:20|||||||||2
1625861310000|2021-07-09 20:08:30|||||||||4
1625861320000|2021-07-09 20:08:40|||||||||5
1625861330000|2021-07-09 20:08:50|||||||||6
1625861340000|2021-07-09 20:09:00|||||||||14
1625861350000|2021-07-09 20:09:10|||||||||13
1625861360000|2021-07-09 20:09:20|||||||||4
1625861380000|2021-07-09 20:09:40|||||||||15
1625861390000|2021-07-09 20:09:50|||||||||2
1625861400000|2021-07-09 20:10:00|||||||||17
1625861410000|2021-07-09 20:10:10|||||||||29
1625861420000|2021-07-09 20:10:20|||||||||1
1625861430000|2021-07-09 20:10:30|||||||||1
1625861440000|2021-07-09 20:10:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|67
1625861450000|2021-07-09 20:10:50|||||||||58
1625861460000|2021-07-09 20:11:00|||||||||21
1625861470000|2021-07-09 20:11:10|||||||||1
1625861480000|2021-07-09 20:11:20|||||||||8
1625861490000|2021-07-09 20:11:30|||||||||3
1625861500000|2021-07-09 20:11:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|77
1625861510000|2021-07-09 20:11:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1625861520000|2021-07-09 20:12:00|||||||||6
1625861530000|2021-07-09 20:12:10|||||||||4
1625861540000|2021-07-09 20:12:20|||||||||57
1625861550000|2021-07-09 20:12:30|||||||||14
1625861560000|2021-07-09 20:12:40|||||||||10
1625861570000|2021-07-09 20:12:50|||||||||17
1625861580000|2021-07-09 20:13:00|||||||||30
1625861590000|2021-07-09 20:13:10|||||||||31
1625861600000|2021-07-09 20:13:20|||||||||3
1625861610000|2021-07-09 20:13:30|||||||||6
1625861620000|2021-07-09 20:13:40|||||||||35
1625861630000|2021-07-09 20:13:50|||||||||24
1625861640000|2021-07-09 20:14:00|||||||||56
1625861650000|2021-07-09 20:14:10|||||||||66
1625861660000|2021-07-09 20:14:20|||||||||10
1625861670000|2021-07-09 20:14:30|||||||||5
1625861680000|2021-07-09 20:14:40|||||||||82
1625861690000|2021-07-09 20:14:50|||||||||207
1625862660000|2021-07-09 20:31:00|||||||||69
1625862670000|2021-07-09 20:31:10|||||||||5
1625862680000|2021-07-09 20:31:20|||||||||1
1625862690000|2021-07-09 20:31:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625862700000|2021-07-09 20:31:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625862730000|2021-07-09 20:32:10|||||||||2
1625862750000|2021-07-09 20:32:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|5
1625862770000|2021-07-09 20:32:50|||||||||5
1625862810000|2021-07-09 20:33:30|||||||||1
1625862830000|2021-07-09 20:33:50|19.38|19.22|19.37|19.21|19.4|19.24|19.37|19.21|9
1625862840000|2021-07-09 20:34:00|19.39|19.23|19.4|19.24|19.41|19.25|19.39|19.23|0
1625862850000|2021-07-09 20:34:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1625862870000|2021-07-09 20:34:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1625862920000|2021-07-09 20:35:20|||||||||1
1625862960000|2021-07-09 20:36:00|||||||||7
1625862970000|2021-07-09 20:36:10|||||||||1
1625863010000|2021-07-09 20:36:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1625863020000|2021-07-09 20:37:00|||||||||3
1625863040000|2021-07-09 20:37:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|0
1625863050000|2021-07-09 20:37:30|||||||||16
1625863060000|2021-07-09 20:37:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|64
1625863120000|2021-07-09 20:38:40|||||||||17
1625863140000|2021-07-09 20:39:00|||||||||7
1625863150000|2021-07-09 20:39:10|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|4
1625863160000|2021-07-09 20:39:20|||||||||7
1625863180000|2021-07-09 20:39:40|||||||||5
1625863190000|2021-07-09 20:39:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1625863200000|2021-07-09 20:40:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1625863280000|2021-07-09 20:41:20|||||||||1
1625863290000|2021-07-09 20:41:30|||||||||2
1625863300000|2021-07-09 20:41:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|16
1625863310000|2021-07-09 20:41:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625863350000|2021-07-09 20:42:30|||||||||5
1625863430000|2021-07-09 20:43:50|||||||||6
1625863440000|2021-07-09 20:44:00|||||||||1
1625863450000|2021-07-09 20:44:10|||||||||1
1625863530000|2021-07-09 20:45:30|||||||||3
1625863570000|2021-07-09 20:46:10|||||||||18
1625863590000|2021-07-09 20:46:30|||||||||6
1625863610000|2021-07-09 20:46:50|||||||||1
1625863620000|2021-07-09 20:47:00|||||||||3
1625863720000|2021-07-09 20:48:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|0
1625863760000|2021-07-09 20:49:20|||||||||1
1625863770000|2021-07-09 20:49:30|||||||||6
1625863830000|2021-07-09 20:50:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1625863840000|2021-07-09 20:50:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1625863860000|2021-07-09 20:51:00|||||||||1
1625863900000|2021-07-09 20:51:40|||||||||1
1625863920000|2021-07-09 20:52:00|||||||||1
1625863930000|2021-07-09 20:52:10|||||||||1
1625863940000|2021-07-09 20:52:20|||||||||1
1625863950000|2021-07-09 20:52:30|||||||||3
1625863960000|2021-07-09 20:52:40|||||||||1
1625863980000|2021-07-09 20:53:00|||||||||2
1625864030000|2021-07-09 20:53:50|||||||||6
1625864040000|2021-07-09 20:54:00|||||||||2
1625864090000|2021-07-09 20:54:50|||||||||5
1625864100000|2021-07-09 20:55:00|||||||||1
1625864140000|2021-07-09 20:55:40|||||||||5
1625864150000|2021-07-09 20:55:50|||||||||1
1625864190000|2021-07-09 20:56:30|||||||||1
1625864210000|2021-07-09 20:56:50|||||||||6
1625864230000|2021-07-09 20:57:10|||||||||1
1625864240000|2021-07-09 20:57:20|||||||||1
1625864270000|2021-07-09 20:57:50|||||||||11
1625864310000|2021-07-09 20:58:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1625864340000|2021-07-09 20:59:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625864370000|2021-07-09 20:59:30|||||||||1
1625864380000|2021-07-09 20:59:40|||||||||1
1625864390000|2021-07-09 20:59:50|||||||||13
1626040860000|2021-07-11 22:01:00|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|3
1626040870000|2021-07-11 22:01:10|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|0
1626040890000|2021-07-11 22:01:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1626040910000|2021-07-11 22:01:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1626040920000|2021-07-11 22:02:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|3
1626041080000|2021-07-11 22:04:40|||||||||1
1626041230000|2021-07-11 22:07:10|||||||||5
1626041390000|2021-07-11 22:09:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1626041490000|2021-07-11 22:11:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1626041500000|2021-07-11 22:11:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1626041660000|2021-07-11 22:14:20|||||||||2
1626042580000|2021-07-11 22:29:40|||||||||1
1626042640000|2021-07-11 22:30:40|||||||||1
1626042700000|2021-07-11 22:31:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1626042770000|2021-07-11 22:32:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1626042930000|2021-07-11 22:35:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1626043690000|2021-07-11 22:48:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626044250000|2021-07-11 22:57:30|||||||||2
1626044450000|2021-07-11 23:00:50|||||||||2
1626044460000|2021-07-11 23:01:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1626044500000|2021-07-11 23:01:40|||||||||2
1626044560000|2021-07-11 23:02:40|||||||||1
1626044570000|2021-07-11 23:02:50|||||||||6
1626044580000|2021-07-11 23:03:00|||||||||1
1626045010000|2021-07-11 23:10:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1626045160000|2021-07-11 23:12:40|||||||||2
1626046220000|2021-07-11 23:30:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|29
1626046230000|2021-07-11 23:30:30|||||||||2
1626046280000|2021-07-11 23:31:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1626046300000|2021-07-11 23:31:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1626046370000|2021-07-11 23:32:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1626046380000|2021-07-11 23:33:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1626046940000|2021-07-11 23:42:20|||||||||15
1626047010000|2021-07-11 23:43:30|||||||||1
1626048090000|2021-07-12 00:01:30|||||||||2
1626048180000|2021-07-12 00:03:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1626048210000|2021-07-12 00:03:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1626048230000|2021-07-12 00:03:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1626048280000|2021-07-12 00:04:40|||||||||1
1626048300000|2021-07-12 00:05:00|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|2
1626048320000|2021-07-12 00:05:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1626048330000|2021-07-12 00:05:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1626048360000|2021-07-12 00:06:00|||||||||1
1626048400000|2021-07-12 00:06:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626048410000|2021-07-12 00:06:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626048420000|2021-07-12 00:07:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626048480000|2021-07-12 00:08:00|||||||||4
1626048500000|2021-07-12 00:08:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626048510000|2021-07-12 00:08:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1626048540000|2021-07-12 00:09:00|||||||||2
1626048560000|2021-07-12 00:09:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|13
1626048570000|2021-07-12 00:09:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|1
1626048600000|2021-07-12 00:10:00|||||||||15
1626048610000|2021-07-12 00:10:10|||||||||1
1626048660000|2021-07-12 00:11:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|1
1626048670000|2021-07-12 00:11:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626048680000|2021-07-12 00:11:20|||||||||1
1626048700000|2021-07-12 00:11:40|||||||||28
1626048710000|2021-07-12 00:11:50|||||||||6
1626048760000|2021-07-12 00:12:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626048780000|2021-07-12 00:13:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1626048960000|2021-07-12 00:16:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626048980000|2021-07-12 00:16:20|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|32
1626049000000|2021-07-12 00:16:40|||||||||9
1626049010000|2021-07-12 00:16:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626049030000|2021-07-12 00:17:10|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|12
1626049040000|2021-07-12 00:17:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|14
1626049050000|2021-07-12 00:17:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1626049060000|2021-07-12 00:17:40|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1626049070000|2021-07-12 00:17:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626049080000|2021-07-12 00:18:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1626049270000|2021-07-12 00:21:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|2
1626049300000|2021-07-12 00:21:40|||||||||3
1626049350000|2021-07-12 00:22:30|||||||||3
1626049400000|2021-07-12 00:23:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1626049430000|2021-07-12 00:23:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626049460000|2021-07-12 00:24:20|||||||||2
1626049830000|2021-07-12 00:30:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626049940000|2021-07-12 00:32:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1626050180000|2021-07-12 00:36:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|17
1626050190000|2021-07-12 00:36:30|||||||||10
1626050240000|2021-07-12 00:37:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1626050250000|2021-07-12 00:37:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626050270000|2021-07-12 00:37:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626050350000|2021-07-12 00:39:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626050360000|2021-07-12 00:39:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1626050960000|2021-07-12 00:49:20|||||||||1
1626051170000|2021-07-12 00:52:50|||||||||5
1626051400000|2021-07-12 00:56:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1626051450000|2021-07-12 00:57:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|1
1626051460000|2021-07-12 00:57:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626051480000|2021-07-12 00:58:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626051500000|2021-07-12 00:58:20|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|61
1626051610000|2021-07-12 01:00:10|||||||||1
1626051620000|2021-07-12 01:00:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|5
1626051630000|2021-07-12 01:00:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|6
1626051650000|2021-07-12 01:00:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626051690000|2021-07-12 01:01:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626051700000|2021-07-12 01:01:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626051720000|2021-07-12 01:02:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|28
1626051730000|2021-07-12 01:02:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626051770000|2021-07-12 01:02:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626051780000|2021-07-12 01:03:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626051800000|2021-07-12 01:03:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1626051810000|2021-07-12 01:03:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1626051840000|2021-07-12 01:04:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1626051850000|2021-07-12 01:04:10|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|0
1626051860000|2021-07-12 01:04:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1626051880000|2021-07-12 01:04:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626051890000|2021-07-12 01:04:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626051910000|2021-07-12 01:05:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1626051920000|2021-07-12 01:05:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1626052130000|2021-07-12 01:08:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626052140000|2021-07-12 01:09:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626052230000|2021-07-12 01:10:30|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|2
1626052250000|2021-07-12 01:10:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626052260000|2021-07-12 01:11:00|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|0
1626052300000|2021-07-12 01:11:40|||||||||1
1626052320000|2021-07-12 01:12:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626052330000|2021-07-12 01:12:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1626052360000|2021-07-12 01:12:40|||||||||1
1626052480000|2021-07-12 01:14:40|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|4
1626052550000|2021-07-12 01:15:50|||||||||10
1626052570000|2021-07-12 01:16:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1626052600000|2021-07-12 01:16:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|20
1626052630000|2021-07-12 01:17:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1626052660000|2021-07-12 01:17:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626053080000|2021-07-12 01:24:40|||||||||2
1626053110000|2021-07-12 01:25:10|||||||||22
1626053120000|2021-07-12 01:25:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1626053130000|2021-07-12 01:25:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1626053150000|2021-07-12 01:25:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626053190000|2021-07-12 01:26:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1626053240000|2021-07-12 01:27:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626053250000|2021-07-12 01:27:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626053480000|2021-07-12 01:31:20|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|2
1626053490000|2021-07-12 01:31:30|||||||||1
1626053550000|2021-07-12 01:32:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626053620000|2021-07-12 01:33:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626053670000|2021-07-12 01:34:30|||||||||1
1626053680000|2021-07-12 01:34:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626053760000|2021-07-12 01:36:00|||||||||2
1626053780000|2021-07-12 01:36:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626053790000|2021-07-12 01:36:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626053810000|2021-07-12 01:36:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626053990000|2021-07-12 01:39:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1626054000000|2021-07-12 01:40:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626054030000|2021-07-12 01:40:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1626054050000|2021-07-12 01:40:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626054110000|2021-07-12 01:41:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626054120000|2021-07-12 01:42:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626054290000|2021-07-12 01:44:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|37
1626054300000|2021-07-12 01:45:00|||||||||1
1626054530000|2021-07-12 01:48:50|||||||||6
1626054830000|2021-07-12 01:53:50|||||||||1
1626054870000|2021-07-12 01:54:30|||||||||1
1626054900000|2021-07-12 01:55:00|||||||||1
1626054910000|2021-07-12 01:55:10|||||||||1
1626054930000|2021-07-12 01:55:30|||||||||1
1626054940000|2021-07-12 01:55:40|||||||||1
1626054950000|2021-07-12 01:55:50|||||||||1
1626054980000|2021-07-12 01:56:20|||||||||1
1626055000000|2021-07-12 01:56:40|||||||||1
1626055010000|2021-07-12 01:56:50|||||||||9
1626056910000|2021-07-12 02:28:30|||||||||1
1626057780000|2021-07-12 02:43:00|||||||||1
1626058750000|2021-07-12 02:59:10|||||||||7
1626058870000|2021-07-12 03:01:10|||||||||7
1626060060000|2021-07-12 03:21:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1626060120000|2021-07-12 03:22:00|||||||||1
1626060140000|2021-07-12 03:22:20|||||||||1
1626060160000|2021-07-12 03:22:40|||||||||2
1626060300000|2021-07-12 03:25:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|10
1626060510000|2021-07-12 03:28:30|||||||||1
1626060520000|2021-07-12 03:28:40|||||||||1
1626060580000|2021-07-12 03:29:40|||||||||8
1626061030000|2021-07-12 03:37:10|||||||||9
1626061050000|2021-07-12 03:37:30|||||||||7
1626061070000|2021-07-12 03:37:50|||||||||10
1626061090000|2021-07-12 03:38:10|||||||||6
1626061100000|2021-07-12 03:38:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626061120000|2021-07-12 03:38:40|||||||||16
1626061130000|2021-07-12 03:38:50|||||||||4
1626061140000|2021-07-12 03:39:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1626061150000|2021-07-12 03:39:10|||||||||7
1626061160000|2021-07-12 03:39:20|||||||||5
1626061170000|2021-07-12 03:39:30|||||||||56
1626061180000|2021-07-12 03:39:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|7
1626061190000|2021-07-12 03:39:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|5
1626061200000|2021-07-12 03:40:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626061220000|2021-07-12 03:40:20|||||||||4
1626061230000|2021-07-12 03:40:30|||||||||3
1626061240000|2021-07-12 03:40:40|||||||||5
1626061250000|2021-07-12 03:40:50|||||||||4
1626061260000|2021-07-12 03:41:00|||||||||5
1626061270000|2021-07-12 03:41:10|||||||||4
1626061280000|2021-07-12 03:41:20|||||||||4
1626061290000|2021-07-12 03:41:30|||||||||9
1626061300000|2021-07-12 03:41:40|||||||||6
1626061310000|2021-07-12 03:41:50|||||||||3
1626061320000|2021-07-12 03:42:00|||||||||5
1626061330000|2021-07-12 03:42:10|||||||||4
1626061340000|2021-07-12 03:42:20|||||||||3
1626061350000|2021-07-12 03:42:30|||||||||7
1626061360000|2021-07-12 03:42:40|||||||||5
1626061370000|2021-07-12 03:42:50|||||||||5
1626061380000|2021-07-12 03:43:00|||||||||5
1626061390000|2021-07-12 03:43:10|||||||||5
1626061400000|2021-07-12 03:43:20|||||||||4
1626061410000|2021-07-12 03:43:30|||||||||7
1626061420000|2021-07-12 03:43:40|||||||||7
1626061430000|2021-07-12 03:43:50|||||||||14
1626061450000|2021-07-12 03:44:10|||||||||9
1626061480000|2021-07-12 03:44:40|||||||||1
1626061490000|2021-07-12 03:44:50|||||||||6
1626062260000|2021-07-12 03:57:40|||||||||1
1626062440000|2021-07-12 04:00:40|||||||||1
1626062450000|2021-07-12 04:00:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1626062480000|2021-07-12 04:01:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|35
1626062490000|2021-07-12 04:01:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626062530000|2021-07-12 04:02:10|||||||||1
1626062940000|2021-07-12 04:09:00|||||||||1
1626063010000|2021-07-12 04:10:10|||||||||1
1626063230000|2021-07-12 04:13:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1626063240000|2021-07-12 04:14:00|19.75|19.59|19.77|19.61|19.78|19.62|19.75|19.59|2
1626063250000|2021-07-12 04:14:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1626063370000|2021-07-12 04:16:10|||||||||1
1626063590000|2021-07-12 04:19:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1626063660000|2021-07-12 04:21:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1626063740000|2021-07-12 04:22:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|1
1626063770000|2021-07-12 04:22:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1626063780000|2021-07-12 04:23:00|||||||||1
1626063930000|2021-07-12 04:25:30|||||||||5
1626064210000|2021-07-12 04:30:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626064330000|2021-07-12 04:32:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626064680000|2021-07-12 04:38:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626064730000|2021-07-12 04:38:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626064740000|2021-07-12 04:39:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|22
1626064820000|2021-07-12 04:40:20|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|0
1626064830000|2021-07-12 04:40:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626064840000|2021-07-12 04:40:40|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|1
1626067100000|2021-07-12 05:18:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1626067110000|2021-07-12 05:18:30|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|2
1626067510000|2021-07-12 05:25:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626067520000|2021-07-12 05:25:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626067680000|2021-07-12 05:28:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626067710000|2021-07-12 05:28:30|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1626067740000|2021-07-12 05:29:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626067750000|2021-07-12 05:29:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626067790000|2021-07-12 05:29:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626067820000|2021-07-12 05:30:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626067870000|2021-07-12 05:31:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626067880000|2021-07-12 05:31:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626067940000|2021-07-12 05:32:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626067950000|2021-07-12 05:32:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626067960000|2021-07-12 05:32:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626067990000|2021-07-12 05:33:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626068040000|2021-07-12 05:34:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1626068160000|2021-07-12 05:36:00|||||||||2
1626068170000|2021-07-12 05:36:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|16
1626068680000|2021-07-12 05:44:40|||||||||2
1626068700000|2021-07-12 05:45:00|||||||||2
1626068710000|2021-07-12 05:45:10|||||||||2
1626068720000|2021-07-12 05:45:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1626068740000|2021-07-12 05:45:40|||||||||1
1626068750000|2021-07-12 05:45:50|||||||||1
1626068770000|2021-07-12 05:46:10|||||||||1
1626068780000|2021-07-12 05:46:20|||||||||1
1626068790000|2021-07-12 05:46:30|||||||||1
1626068800000|2021-07-12 05:46:40|||||||||1
1626068810000|2021-07-12 05:46:50|||||||||1
1626069570000|2021-07-12 05:59:30|||||||||1
1626069600000|2021-07-12 06:00:00|||||||||2
1626069670000|2021-07-12 06:01:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|8
1626069750000|2021-07-12 06:02:30|||||||||16
1626070030000|2021-07-12 06:07:10|||||||||1
1626070130000|2021-07-12 06:08:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626070140000|2021-07-12 06:09:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626070200000|2021-07-12 06:10:00|||||||||22
1626070280000|2021-07-12 06:11:20|||||||||1
1626070360000|2021-07-12 06:12:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626070410000|2021-07-12 06:13:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1626070680000|2021-07-12 06:18:00|||||||||2
1626070690000|2021-07-12 06:18:10|||||||||3
1626070920000|2021-07-12 06:22:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|2
1626071030000|2021-07-12 06:23:50|||||||||2
1626071420000|2021-07-12 06:30:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1626071620000|2021-07-12 06:33:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|24
1626071630000|2021-07-12 06:33:50|||||||||2
1626071660000|2021-07-12 06:34:20|||||||||3
1626071690000|2021-07-12 06:34:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|3
1626071700000|2021-07-12 06:35:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626071710000|2021-07-12 06:35:10|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|1
1626071730000|2021-07-12 06:35:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1626071740000|2021-07-12 06:35:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626072100000|2021-07-12 06:41:40|||||||||1
1626072110000|2021-07-12 06:41:50|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1626072120000|2021-07-12 06:42:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626072130000|2021-07-12 06:42:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626072140000|2021-07-12 06:42:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626072150000|2021-07-12 06:42:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626072160000|2021-07-12 06:42:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626072250000|2021-07-12 06:44:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626072270000|2021-07-12 06:44:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626072290000|2021-07-12 06:44:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626072300000|2021-07-12 06:45:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626072320000|2021-07-12 06:45:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1626072330000|2021-07-12 06:45:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626072350000|2021-07-12 06:45:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626072360000|2021-07-12 06:46:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626072640000|2021-07-12 06:50:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626072650000|2021-07-12 06:50:50|||||||||10
1626072720000|2021-07-12 06:52:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626072740000|2021-07-12 06:52:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1626072760000|2021-07-12 06:52:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626072770000|2021-07-12 06:52:50|||||||||1
1626072820000|2021-07-12 06:53:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1626072830000|2021-07-12 06:53:50|||||||||3
1626072860000|2021-07-12 06:54:20|||||||||2
1626072960000|2021-07-12 06:56:00|||||||||1
1626073020000|2021-07-12 06:57:00|||||||||1
1626073080000|2021-07-12 06:58:00|||||||||1
1626073140000|2021-07-12 06:59:00|||||||||1
1626073200000|2021-07-12 07:00:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|40
1626073230000|2021-07-12 07:00:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626073250000|2021-07-12 07:00:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|6
1626073260000|2021-07-12 07:01:00|||||||||1
1626073320000|2021-07-12 07:02:00|||||||||1
1626073340000|2021-07-12 07:02:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1626073370000|2021-07-12 07:02:50|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|31
1626073380000|2021-07-12 07:03:00|||||||||25
1626073400000|2021-07-12 07:03:20|||||||||1
1626073440000|2021-07-12 07:04:00|||||||||1
1626073500000|2021-07-12 07:05:00|||||||||1
1626073530000|2021-07-12 07:05:30|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|4
1626073550000|2021-07-12 07:05:50|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|1
1626073560000|2021-07-12 07:06:00|19.61|19.45|19.58|19.42|19.61|19.45|19.57|19.41|3
1626073570000|2021-07-12 07:06:10|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|1
1626073580000|2021-07-12 07:06:20|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|0
1626073590000|2021-07-12 07:06:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626073600000|2021-07-12 07:06:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626073620000|2021-07-12 07:07:00|||||||||1
1626073660000|2021-07-12 07:07:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|1
1626073680000|2021-07-12 07:08:00|||||||||1
1626073720000|2021-07-12 07:08:40|||||||||1
1626073740000|2021-07-12 07:09:00|||||||||1
1626073770000|2021-07-12 07:09:30|||||||||1
1626073800000|2021-07-12 07:10:00|||||||||1
1626073830000|2021-07-12 07:10:30|||||||||6
1626073850000|2021-07-12 07:10:50|||||||||1
1626073860000|2021-07-12 07:11:00|||||||||1
1626073910000|2021-07-12 07:11:50|||||||||1
1626073920000|2021-07-12 07:12:00|||||||||1
1626073940000|2021-07-12 07:12:20|||||||||1
1626073980000|2021-07-12 07:13:00|||||||||1
1626073990000|2021-07-12 07:13:10|||||||||4
1626074010000|2021-07-12 07:13:30|||||||||2
1626074040000|2021-07-12 07:14:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|4
1626074050000|2021-07-12 07:14:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626074080000|2021-07-12 07:14:40|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|0
1626074100000|2021-07-12 07:15:00|||||||||1
1626074140000|2021-07-12 07:15:40|||||||||1
1626074160000|2021-07-12 07:16:00|||||||||1
1626074200000|2021-07-12 07:16:40|||||||||5
1626074220000|2021-07-12 07:17:00|||||||||1
1626074260000|2021-07-12 07:17:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1626074280000|2021-07-12 07:18:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1626074290000|2021-07-12 07:18:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|32
1626074300000|2021-07-12 07:18:20|||||||||3
1626074340000|2021-07-12 07:19:00|||||||||1
1626074370000|2021-07-12 07:19:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|27
1626074400000|2021-07-12 07:20:00|||||||||1
1626074440000|2021-07-12 07:20:40|||||||||4
1626074460000|2021-07-12 07:21:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1626074470000|2021-07-12 07:21:10|||||||||3
1626074490000|2021-07-12 07:21:30|||||||||4
1626074510000|2021-07-12 07:21:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|12
1626074520000|2021-07-12 07:22:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|34
1626074550000|2021-07-12 07:22:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1626074580000|2021-07-12 07:23:00|||||||||1
1626074640000|2021-07-12 07:24:00|||||||||1
1626074700000|2021-07-12 07:25:00|||||||||1
1626074720000|2021-07-12 07:25:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|52
1626074730000|2021-07-12 07:25:30|||||||||3
1626074740000|2021-07-12 07:25:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|24
1626074750000|2021-07-12 07:25:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626074760000|2021-07-12 07:26:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|10
1626074770000|2021-07-12 07:26:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|1
1626074780000|2021-07-12 07:26:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626074810000|2021-07-12 07:26:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1626074820000|2021-07-12 07:27:00|||||||||1
1626074850000|2021-07-12 07:27:30|||||||||2
1626074880000|2021-07-12 07:28:00|||||||||1
1626074910000|2021-07-12 07:28:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1626074940000|2021-07-12 07:29:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|30
1626074990000|2021-07-12 07:29:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1626075000000|2021-07-12 07:30:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|17
1626075020000|2021-07-12 07:30:20|||||||||1
1626075030000|2021-07-12 07:30:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626075050000|2021-07-12 07:30:50|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1626075060000|2021-07-12 07:31:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1626075070000|2021-07-12 07:31:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626075080000|2021-07-12 07:31:20|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|0
1626075120000|2021-07-12 07:32:00|||||||||1
1626075150000|2021-07-12 07:32:30|||||||||2
1626075170000|2021-07-12 07:32:50|||||||||1
1626075240000|2021-07-12 07:34:00|||||||||1
1626075310000|2021-07-12 07:35:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1626075320000|2021-07-12 07:35:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626075330000|2021-07-12 07:35:30|19.7|19.54|19.72|19.56|19.72|19.56|19.68|19.52|0
1626075340000|2021-07-12 07:35:40|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|0
1626075350000|2021-07-12 07:35:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626075360000|2021-07-12 07:36:00|19.68|19.52|19.7|19.54|19.72|19.56|19.68|19.52|0
1626075370000|2021-07-12 07:36:10|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|1
1626075400000|2021-07-12 07:36:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|71
1626075470000|2021-07-12 07:37:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1626075480000|2021-07-12 07:38:00|19.73|19.57|19.77|19.61|19.78|19.62|19.73|19.57|4
1626075490000|2021-07-12 07:38:10|19.75|19.59|19.75|19.59|19.77|19.61|19.73|19.57|0
1626075500000|2021-07-12 07:38:20|19.73|19.57|19.75|19.59|19.77|19.61|19.73|19.57|0
1626075510000|2021-07-12 07:38:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626075520000|2021-07-12 07:38:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1626075540000|2021-07-12 07:39:00|||||||||1
1626075570000|2021-07-12 07:39:30|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|5
1626075580000|2021-07-12 07:39:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|37
1626075590000|2021-07-12 07:39:50|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|3
1626075600000|2021-07-12 07:40:00|||||||||1
1626075650000|2021-07-12 07:40:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|11
1626075660000|2021-07-12 07:41:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|4
1626075690000|2021-07-12 07:41:30|||||||||1
1626075730000|2021-07-12 07:42:10|||||||||2
1626075740000|2021-07-12 07:42:20|||||||||1
1626075750000|2021-07-12 07:42:30|||||||||8
1626075770000|2021-07-12 07:42:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1626075780000|2021-07-12 07:43:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|15
1626075790000|2021-07-12 07:43:10|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|1
1626075860000|2021-07-12 07:44:20|||||||||5
1626075880000|2021-07-12 07:44:40|||||||||1
1626075900000|2021-07-12 07:45:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|21
1626075910000|2021-07-12 07:45:10|||||||||1
1626075920000|2021-07-12 07:45:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1626075940000|2021-07-12 07:45:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1626075950000|2021-07-12 07:45:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|38
1626075960000|2021-07-12 07:46:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626075990000|2021-07-12 07:46:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|5
1626076020000|2021-07-12 07:47:00|||||||||1
1626076050000|2021-07-12 07:47:30|||||||||1
1626076070000|2021-07-12 07:47:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1626076080000|2021-07-12 07:48:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|15
1626076120000|2021-07-12 07:48:40|||||||||2
1626076210000|2021-07-12 07:50:10|19.86|19.7|19.84|19.68|19.88|19.72|19.84|19.68|2
1626076230000|2021-07-12 07:50:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1626076250000|2021-07-12 07:50:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|10
1626076260000|2021-07-12 07:51:00|||||||||1
1626076280000|2021-07-12 07:51:20|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|41
1626076290000|2021-07-12 07:51:30|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|0
1626076300000|2021-07-12 07:51:40|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|0
1626076310000|2021-07-12 07:51:50|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|0
1626076390000|2021-07-12 07:53:10|||||||||1
1626076400000|2021-07-12 07:53:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1626076410000|2021-07-12 07:53:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|1
1626076420000|2021-07-12 07:53:40|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|0
1626076440000|2021-07-12 07:54:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626076460000|2021-07-12 07:54:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1626076490000|2021-07-12 07:54:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1626076510000|2021-07-12 07:55:10|||||||||1
1626076520000|2021-07-12 07:55:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626076540000|2021-07-12 07:55:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1626076550000|2021-07-12 07:55:50|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|0
1626076560000|2021-07-12 07:56:00|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|0
1626076570000|2021-07-12 07:56:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1626076610000|2021-07-12 07:56:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|57
1626076670000|2021-07-12 07:57:50|||||||||4
1626076680000|2021-07-12 07:58:00|||||||||1
1626076710000|2021-07-12 07:58:30|||||||||3
1626076740000|2021-07-12 07:59:00|||||||||1
1626076780000|2021-07-12 07:59:40|||||||||2
1626076790000|2021-07-12 07:59:50|||||||||1
1626076810000|2021-07-12 08:00:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|41
1626076820000|2021-07-12 08:00:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1626076830000|2021-07-12 08:00:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1626076870000|2021-07-12 08:01:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626076880000|2021-07-12 08:01:20|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|12
1626076900000|2021-07-12 08:01:40|||||||||4
1626076990000|2021-07-12 08:03:10|||||||||4
1626077100000|2021-07-12 08:05:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|63
1626077150000|2021-07-12 08:05:50|||||||||22
1626077170000|2021-07-12 08:06:10|||||||||26
1626077190000|2021-07-12 08:06:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|20
1626077210000|2021-07-12 08:06:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|21
1626077220000|2021-07-12 08:07:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626077320000|2021-07-12 08:08:40|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|0
1626077330000|2021-07-12 08:08:50|||||||||3
1626077340000|2021-07-12 08:09:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626077380000|2021-07-12 08:09:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626077390000|2021-07-12 08:09:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|28
1626077400000|2021-07-12 08:10:00|||||||||1
1626077410000|2021-07-12 08:10:10|||||||||1
1626077420000|2021-07-12 08:10:20|||||||||2
1626077430000|2021-07-12 08:10:30|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|16
1626077490000|2021-07-12 08:11:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626077500000|2021-07-12 08:11:40|||||||||1
1626077510000|2021-07-12 08:11:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1626077520000|2021-07-12 08:12:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|0
1626077530000|2021-07-12 08:12:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|17
1626077550000|2021-07-12 08:12:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1626077560000|2021-07-12 08:12:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626077570000|2021-07-12 08:12:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|4
1626077580000|2021-07-12 08:13:00|||||||||1
1626077650000|2021-07-12 08:14:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|50
1626077690000|2021-07-12 08:14:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1626077700000|2021-07-12 08:15:00|||||||||1
1626077810000|2021-07-12 08:16:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626077870000|2021-07-12 08:17:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1626077880000|2021-07-12 08:18:00|||||||||1
1626077940000|2021-07-12 08:19:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|2
1626077960000|2021-07-12 08:19:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|0
1626077970000|2021-07-12 08:19:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1626078000000|2021-07-12 08:20:00|||||||||1
1626078060000|2021-07-12 08:21:00|||||||||1
1626078110000|2021-07-12 08:21:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626078120000|2021-07-12 08:22:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1626078160000|2021-07-12 08:22:40|||||||||1
1626078170000|2021-07-12 08:22:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1626078180000|2021-07-12 08:23:00|||||||||1
1626078200000|2021-07-12 08:23:20|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|38
1626078240000|2021-07-12 08:24:00|||||||||1
1626078250000|2021-07-12 08:24:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1626078260000|2021-07-12 08:24:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1626078300000|2021-07-12 08:25:00|19.63|19.47|19.65|19.49|19.67|19.51|19.62|19.46|3
1626078310000|2021-07-12 08:25:10|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|0
1626078340000|2021-07-12 08:25:40|||||||||1
1626078360000|2021-07-12 08:26:00|||||||||1
1626078420000|2021-07-12 08:27:00|||||||||1
1626078430000|2021-07-12 08:27:10|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1626078480000|2021-07-12 08:28:00|||||||||1
1626078540000|2021-07-12 08:29:00|||||||||1
1626078780000|2021-07-12 08:33:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626078790000|2021-07-12 08:33:10|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|8
1626078900000|2021-07-12 08:35:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|6
1626078930000|2021-07-12 08:35:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1626078940000|2021-07-12 08:35:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|30
1626078950000|2021-07-12 08:35:50|||||||||4
1626079000000|2021-07-12 08:36:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1626079010000|2021-07-12 08:36:50|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|2
1626079020000|2021-07-12 08:37:00|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|0
1626079040000|2021-07-12 08:37:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626079050000|2021-07-12 08:37:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|6
1626079090000|2021-07-12 08:38:10|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|3
1626079130000|2021-07-12 08:38:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1626079140000|2021-07-12 08:39:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|1
1626079220000|2021-07-12 08:40:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626079230000|2021-07-12 08:40:30|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1626079240000|2021-07-12 08:40:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1626079260000|2021-07-12 08:41:00|||||||||2
1626079290000|2021-07-12 08:41:30|||||||||1
1626079340000|2021-07-12 08:42:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626079360000|2021-07-12 08:42:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|1
1626079460000|2021-07-12 08:44:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626079500000|2021-07-12 08:45:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1626079510000|2021-07-12 08:45:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1626079540000|2021-07-12 08:45:40|||||||||1
1626079550000|2021-07-12 08:45:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626079560000|2021-07-12 08:46:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|2
1626079590000|2021-07-12 08:46:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626079600000|2021-07-12 08:46:40|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|0
1626079620000|2021-07-12 08:47:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626079630000|2021-07-12 08:47:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1626079640000|2021-07-12 08:47:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626079660000|2021-07-12 08:47:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626079890000|2021-07-12 08:51:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1626079900000|2021-07-12 08:51:40|||||||||4
1626079910000|2021-07-12 08:51:50|19.62|19.46|19.65|19.49|19.67|19.51|19.62|19.46|4
1626079920000|2021-07-12 08:52:00|19.63|19.47|19.63|19.47|19.65|19.49|19.62|19.46|2
1626079930000|2021-07-12 08:52:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|0
1626079940000|2021-07-12 08:52:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1626079950000|2021-07-12 08:52:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626079960000|2021-07-12 08:52:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1626079970000|2021-07-12 08:52:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626079980000|2021-07-12 08:53:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626080000000|2021-07-12 08:53:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626080010000|2021-07-12 08:53:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626080040000|2021-07-12 08:54:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|4
1626080130000|2021-07-12 08:55:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|3
1626080140000|2021-07-12 08:55:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1626080310000|2021-07-12 08:58:30|||||||||1
1626080360000|2021-07-12 08:59:20|||||||||7
1626080430000|2021-07-12 09:00:30|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|5
1626080440000|2021-07-12 09:00:40|||||||||1
1626080470000|2021-07-12 09:01:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1626080480000|2021-07-12 09:01:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626080490000|2021-07-12 09:01:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626080550000|2021-07-12 09:02:30|||||||||9
1626080560000|2021-07-12 09:02:40|||||||||1
1626080660000|2021-07-12 09:04:20|||||||||1
1626080880000|2021-07-12 09:08:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|2
1626080960000|2021-07-12 09:09:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626080970000|2021-07-12 09:09:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1626080980000|2021-07-12 09:09:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|4
1626080990000|2021-07-12 09:09:50|||||||||1
1626081000000|2021-07-12 09:10:00|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|1
1626081030000|2021-07-12 09:10:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1626081040000|2021-07-12 09:10:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626081050000|2021-07-12 09:10:50|||||||||1
1626081060000|2021-07-12 09:11:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1626081070000|2021-07-12 09:11:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626081090000|2021-07-12 09:11:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626081100000|2021-07-12 09:11:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626081120000|2021-07-12 09:12:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1626081130000|2021-07-12 09:12:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626081140000|2021-07-12 09:12:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1626081150000|2021-07-12 09:12:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626081170000|2021-07-12 09:12:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1626081180000|2021-07-12 09:13:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|10
1626081200000|2021-07-12 09:13:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1626081260000|2021-07-12 09:14:20|||||||||2
1626081300000|2021-07-12 09:15:00|19.68|19.52|19.7|19.54|19.72|19.56|19.68|19.52|5
1626081320000|2021-07-12 09:15:20|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|0
1626081330000|2021-07-12 09:15:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626081350000|2021-07-12 09:15:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|6
1626081370000|2021-07-12 09:16:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626081380000|2021-07-12 09:16:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|2
1626081390000|2021-07-12 09:16:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626081420000|2021-07-12 09:17:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626081460000|2021-07-12 09:17:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1626081480000|2021-07-12 09:18:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1626081490000|2021-07-12 09:18:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1626081500000|2021-07-12 09:18:20|||||||||2
1626081510000|2021-07-12 09:18:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626081520000|2021-07-12 09:18:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626081530000|2021-07-12 09:18:50|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|0
1626081560000|2021-07-12 09:19:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626081700000|2021-07-12 09:21:40|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|11
1626081710000|2021-07-12 09:21:50|||||||||2
1626081720000|2021-07-12 09:22:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|6
1626081730000|2021-07-12 09:22:10|||||||||2
1626081740000|2021-07-12 09:22:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|5
1626081750000|2021-07-12 09:22:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626081760000|2021-07-12 09:22:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626081790000|2021-07-12 09:23:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1626081800000|2021-07-12 09:23:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626081810000|2021-07-12 09:23:30|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|1
1626081820000|2021-07-12 09:23:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626081830000|2021-07-12 09:23:50|19.74|19.58|19.73|19.57|19.76|19.6|19.73|19.57|6
1626081840000|2021-07-12 09:24:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1626081910000|2021-07-12 09:25:10|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1626081970000|2021-07-12 09:26:10|||||||||1
1626081980000|2021-07-12 09:26:20|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|5
1626081990000|2021-07-12 09:26:30|||||||||1
1626082050000|2021-07-12 09:27:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626082070000|2021-07-12 09:27:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|1
1626082110000|2021-07-12 09:28:30|||||||||1
1626082140000|2021-07-12 09:29:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626082230000|2021-07-12 09:30:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1626082260000|2021-07-12 09:31:00|19.7|19.54|19.72|19.56|19.72|19.56|19.68|19.52|1
1626082270000|2021-07-12 09:31:10|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|1
1626082280000|2021-07-12 09:31:20|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1626082290000|2021-07-12 09:31:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626082340000|2021-07-12 09:32:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1626082360000|2021-07-12 09:32:40|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|1
1626082380000|2021-07-12 09:33:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1626082440000|2021-07-12 09:34:00|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|0
1626082450000|2021-07-12 09:34:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626082460000|2021-07-12 09:34:20|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1626082480000|2021-07-12 09:34:40|||||||||1
1626082490000|2021-07-12 09:34:50|||||||||12
1626082510000|2021-07-12 09:35:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1626082520000|2021-07-12 09:35:20|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|6
1626082530000|2021-07-12 09:35:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|2
1626082540000|2021-07-12 09:35:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1626082550000|2021-07-12 09:35:50|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|13
1626082580000|2021-07-12 09:36:20|||||||||4
1626082680000|2021-07-12 09:38:00|||||||||1
1626082690000|2021-07-12 09:38:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1626082700000|2021-07-12 09:38:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626082720000|2021-07-12 09:38:40|||||||||2
1626082730000|2021-07-12 09:38:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|19
1626082860000|2021-07-12 09:41:00|||||||||3
1626082900000|2021-07-12 09:41:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1626082920000|2021-07-12 09:42:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626082930000|2021-07-12 09:42:10|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|8
1626083030000|2021-07-12 09:43:50|||||||||2
1626083040000|2021-07-12 09:44:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1626083050000|2021-07-12 09:44:10|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|0
1626083070000|2021-07-12 09:44:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626083210000|2021-07-12 09:46:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|5
1626083350000|2021-07-12 09:49:10|||||||||4
1626083390000|2021-07-12 09:49:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626083410000|2021-07-12 09:50:10|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|5
1626083420000|2021-07-12 09:50:20|||||||||7
1626083430000|2021-07-12 09:50:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626083440000|2021-07-12 09:50:40|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|7
1626083450000|2021-07-12 09:50:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1626083460000|2021-07-12 09:51:00|||||||||1
1626083500000|2021-07-12 09:51:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626083520000|2021-07-12 09:52:00|||||||||1
1626083530000|2021-07-12 09:52:10|19.75|19.59|19.74|19.58|19.77|19.61|19.74|19.58|14
1626083680000|2021-07-12 09:54:40|||||||||3
1626083690000|2021-07-12 09:54:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626083720000|2021-07-12 09:55:20|||||||||2
1626083730000|2021-07-12 09:55:30|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|4
1626083760000|2021-07-12 09:56:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1626083780000|2021-07-12 09:56:20|||||||||4
1626083820000|2021-07-12 09:57:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1626083830000|2021-07-12 09:57:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626083840000|2021-07-12 09:57:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1626083850000|2021-07-12 09:57:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|3
1626083950000|2021-07-12 09:59:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|11
1626083960000|2021-07-12 09:59:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1626083970000|2021-07-12 09:59:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|3
1626083980000|2021-07-12 09:59:40|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|0
1626083990000|2021-07-12 09:59:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1626084010000|2021-07-12 10:00:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626084060000|2021-07-12 10:01:00|19.77|19.61|19.77|19.61|19.77|19.61|19.74|19.58|1
1626084070000|2021-07-12 10:01:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626084100000|2021-07-12 10:01:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626084110000|2021-07-12 10:01:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1626084120000|2021-07-12 10:02:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|2
1626084130000|2021-07-12 10:02:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626084250000|2021-07-12 10:04:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|1
1626084260000|2021-07-12 10:04:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626084270000|2021-07-12 10:04:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1626084490000|2021-07-12 10:08:10|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|3
1626084510000|2021-07-12 10:08:30|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|3
1626084520000|2021-07-12 10:08:40|19.76|19.6|19.77|19.61|19.78|19.62|19.76|19.6|2
1626084530000|2021-07-12 10:08:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626084550000|2021-07-12 10:09:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626084560000|2021-07-12 10:09:20|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1626084570000|2021-07-12 10:09:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|21
1626084590000|2021-07-12 10:09:50|||||||||5
1626084620000|2021-07-12 10:10:20|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|5
1626084640000|2021-07-12 10:10:40|||||||||1
1626084660000|2021-07-12 10:11:00|||||||||1
1626084700000|2021-07-12 10:11:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1626084720000|2021-07-12 10:12:00|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|0
1626084740000|2021-07-12 10:12:20|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|3
1626084750000|2021-07-12 10:12:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1626084760000|2021-07-12 10:12:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626084780000|2021-07-12 10:13:00|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|2
1626084930000|2021-07-12 10:15:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|39
1626084980000|2021-07-12 10:16:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|39
1626085020000|2021-07-12 10:17:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|30
1626085050000|2021-07-12 10:17:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626085200000|2021-07-12 10:20:00|||||||||31
1626085210000|2021-07-12 10:20:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626085230000|2021-07-12 10:20:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1626085240000|2021-07-12 10:20:40|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|0
1626085270000|2021-07-12 10:21:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626085310000|2021-07-12 10:21:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1626085320000|2021-07-12 10:22:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626085330000|2021-07-12 10:22:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1626085340000|2021-07-12 10:22:20|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|4
1626085380000|2021-07-12 10:23:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1626085390000|2021-07-12 10:23:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1626085410000|2021-07-12 10:23:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1626085420000|2021-07-12 10:23:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|5
1626085430000|2021-07-12 10:23:50|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|1
1626085440000|2021-07-12 10:24:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1626085450000|2021-07-12 10:24:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626085460000|2021-07-12 10:24:20|||||||||1
1626085610000|2021-07-12 10:26:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1626085620000|2021-07-12 10:27:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626085630000|2021-07-12 10:27:10|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|2
1626085650000|2021-07-12 10:27:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626085720000|2021-07-12 10:28:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1626085750000|2021-07-12 10:29:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626085760000|2021-07-12 10:29:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1626085770000|2021-07-12 10:29:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626085800000|2021-07-12 10:30:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1626085830000|2021-07-12 10:30:30|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|10
1626085900000|2021-07-12 10:31:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1626085930000|2021-07-12 10:32:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626085940000|2021-07-12 10:32:20|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|0
1626085950000|2021-07-12 10:32:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1626085980000|2021-07-12 10:33:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|0
1626085990000|2021-07-12 10:33:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1626086000000|2021-07-12 10:33:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1626086010000|2021-07-12 10:33:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|0
1626086020000|2021-07-12 10:33:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626086030000|2021-07-12 10:33:50|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1626086050000|2021-07-12 10:34:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1626086060000|2021-07-12 10:34:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626086070000|2021-07-12 10:34:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|5
1626086080000|2021-07-12 10:34:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1626086160000|2021-07-12 10:36:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626086170000|2021-07-12 10:36:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626086200000|2021-07-12 10:36:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1626086210000|2021-07-12 10:36:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1626086240000|2021-07-12 10:37:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626086250000|2021-07-12 10:37:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626086290000|2021-07-12 10:38:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626086330000|2021-07-12 10:38:50|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|0
1626086350000|2021-07-12 10:39:10|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1626086360000|2021-07-12 10:39:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626086370000|2021-07-12 10:39:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626086380000|2021-07-12 10:39:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626086400000|2021-07-12 10:40:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626086470000|2021-07-12 10:41:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626086540000|2021-07-12 10:42:20|||||||||1
1626086570000|2021-07-12 10:42:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1626086580000|2021-07-12 10:43:00|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|1
1626086650000|2021-07-12 10:44:10|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|7
1626086670000|2021-07-12 10:44:30|||||||||1
1626086710000|2021-07-12 10:45:10|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|3
1626086750000|2021-07-12 10:45:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|1
1626086780000|2021-07-12 10:46:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|3
1626086790000|2021-07-12 10:46:30|||||||||1
1626086850000|2021-07-12 10:47:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626086870000|2021-07-12 10:47:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626086880000|2021-07-12 10:48:00|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1626086890000|2021-07-12 10:48:10|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|3
1626086910000|2021-07-12 10:48:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|0
1626086980000|2021-07-12 10:49:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1626087000000|2021-07-12 10:50:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626087090000|2021-07-12 10:51:30|||||||||24
1626087120000|2021-07-12 10:52:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|10
1626087130000|2021-07-12 10:52:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626087170000|2021-07-12 10:52:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|7
1626087400000|2021-07-12 10:56:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1626087410000|2021-07-12 10:56:50|||||||||1
1626087420000|2021-07-12 10:57:00|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1626087430000|2021-07-12 10:57:10|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|0
1626087440000|2021-07-12 10:57:20|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1626087450000|2021-07-12 10:57:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626087470000|2021-07-12 10:57:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626087500000|2021-07-12 10:58:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626087510000|2021-07-12 10:58:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626087570000|2021-07-12 10:59:30|||||||||1
1626087580000|2021-07-12 10:59:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|7
1626087600000|2021-07-12 11:00:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|15
1626087610000|2021-07-12 11:00:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1626087620000|2021-07-12 11:00:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|8
1626087630000|2021-07-12 11:00:30|||||||||5
1626087690000|2021-07-12 11:01:30|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|52
1626087720000|2021-07-12 11:02:00|||||||||1
1626087740000|2021-07-12 11:02:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626087760000|2021-07-12 11:02:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|4
1626087880000|2021-07-12 11:04:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1626087900000|2021-07-12 11:05:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626087910000|2021-07-12 11:05:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|18
1626087920000|2021-07-12 11:05:20|||||||||6
1626087930000|2021-07-12 11:05:30|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|0
1626087950000|2021-07-12 11:05:50|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1626087960000|2021-07-12 11:06:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626087970000|2021-07-12 11:06:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|15
1626087980000|2021-07-12 11:06:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1626088000000|2021-07-12 11:06:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1626088010000|2021-07-12 11:06:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1626088020000|2021-07-12 11:07:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1626088030000|2021-07-12 11:07:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1626088040000|2021-07-12 11:07:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1626088080000|2021-07-12 11:08:00|||||||||1
1626088130000|2021-07-12 11:08:50|||||||||2
1626088180000|2021-07-12 11:09:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626088200000|2021-07-12 11:10:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1626088210000|2021-07-12 11:10:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|4
1626088220000|2021-07-12 11:10:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1626088390000|2021-07-12 11:13:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1626088400000|2021-07-12 11:13:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626088430000|2021-07-12 11:13:50|||||||||10
1626088440000|2021-07-12 11:14:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626088530000|2021-07-12 11:15:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1626088550000|2021-07-12 11:15:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|3
1626088580000|2021-07-12 11:16:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1626088610000|2021-07-12 11:16:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626088640000|2021-07-12 11:17:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626088700000|2021-07-12 11:18:20|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|0
1626088710000|2021-07-12 11:18:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626088910000|2021-07-12 11:21:50|||||||||2
1626088970000|2021-07-12 11:22:50|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|3
1626088980000|2021-07-12 11:23:00|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|1
1626088990000|2021-07-12 11:23:10|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|3
1626089000000|2021-07-12 11:23:20|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|0
1626089020000|2021-07-12 11:23:40|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|1
1626089030000|2021-07-12 11:23:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626089040000|2021-07-12 11:24:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626089050000|2021-07-12 11:24:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626089060000|2021-07-12 11:24:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1626089070000|2021-07-12 11:24:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1626089080000|2021-07-12 11:24:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|5
1626089100000|2021-07-12 11:25:00|||||||||2
1626089110000|2021-07-12 11:25:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1626089120000|2021-07-12 11:25:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626089130000|2021-07-12 11:25:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|1
1626089160000|2021-07-12 11:26:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|14
1626089180000|2021-07-12 11:26:20|||||||||1
1626089250000|2021-07-12 11:27:30|||||||||1
1626089530000|2021-07-12 11:32:10|||||||||1
1626089600000|2021-07-12 11:33:20|||||||||1
1626089840000|2021-07-12 11:37:20|||||||||4
1626089900000|2021-07-12 11:38:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1626089910000|2021-07-12 11:38:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1626089920000|2021-07-12 11:38:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626090020000|2021-07-12 11:40:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1626090080000|2021-07-12 11:41:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626090150000|2021-07-12 11:42:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626090180000|2021-07-12 11:43:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090190000|2021-07-12 11:43:10|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|0
1626090210000|2021-07-12 11:43:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626090240000|2021-07-12 11:44:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|0
1626090250000|2021-07-12 11:44:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090260000|2021-07-12 11:44:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|0
1626090370000|2021-07-12 11:46:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626090390000|2021-07-12 11:46:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090400000|2021-07-12 11:46:40|19.63|19.47|19.61|19.45|19.63|19.47|19.59|19.43|0
1626090410000|2021-07-12 11:46:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626090420000|2021-07-12 11:47:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626090430000|2021-07-12 11:47:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090440000|2021-07-12 11:47:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626090450000|2021-07-12 11:47:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626090460000|2021-07-12 11:47:40|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|0
1626090470000|2021-07-12 11:47:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626090480000|2021-07-12 11:48:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626090500000|2021-07-12 11:48:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626090530000|2021-07-12 11:48:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090540000|2021-07-12 11:49:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626090550000|2021-07-12 11:49:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626090560000|2021-07-12 11:49:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090570000|2021-07-12 11:49:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626090590000|2021-07-12 11:49:50|||||||||2
1626090600000|2021-07-12 11:50:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1626090620000|2021-07-12 11:50:20|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|1
1626090630000|2021-07-12 11:50:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626090640000|2021-07-12 11:50:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|1
1626090660000|2021-07-12 11:51:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626090770000|2021-07-12 11:52:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|20
1626090800000|2021-07-12 11:53:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|6
1626090810000|2021-07-12 11:53:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|8
1626090820000|2021-07-12 11:53:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1626090830000|2021-07-12 11:53:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1626090850000|2021-07-12 11:54:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626090860000|2021-07-12 11:54:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626090870000|2021-07-12 11:54:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1626090960000|2021-07-12 11:56:00|||||||||5
1626090990000|2021-07-12 11:56:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626091000000|2021-07-12 11:56:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626091170000|2021-07-12 11:59:30|||||||||2
1626091200000|2021-07-12 12:00:00|||||||||2
1626091220000|2021-07-12 12:00:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1626091230000|2021-07-12 12:00:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626091250000|2021-07-12 12:00:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|2
1626091270000|2021-07-12 12:01:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626091330000|2021-07-12 12:02:10|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|0
1626091340000|2021-07-12 12:02:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1626091360000|2021-07-12 12:02:40|||||||||2
1626091410000|2021-07-12 12:03:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|18
1626091420000|2021-07-12 12:03:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626091430000|2021-07-12 12:03:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626091530000|2021-07-12 12:05:30|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|1
1626091540000|2021-07-12 12:05:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626091900000|2021-07-12 12:11:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|14
1626091910000|2021-07-12 12:11:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1626091920000|2021-07-12 12:12:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1626091930000|2021-07-12 12:12:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626091940000|2021-07-12 12:12:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626091980000|2021-07-12 12:13:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626092100000|2021-07-12 12:15:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|5
1626092200000|2021-07-12 12:16:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1626092220000|2021-07-12 12:17:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|1
1626092230000|2021-07-12 12:17:10|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|0
1626092250000|2021-07-12 12:17:30|||||||||1
1626092320000|2021-07-12 12:18:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1626092340000|2021-07-12 12:19:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626092360000|2021-07-12 12:19:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626092380000|2021-07-12 12:19:40|||||||||1
1626092490000|2021-07-12 12:21:30|||||||||1
1626092580000|2021-07-12 12:23:00|||||||||1
1626092680000|2021-07-12 12:24:40|||||||||1
1626092730000|2021-07-12 12:25:30|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|0
1626092740000|2021-07-12 12:25:40|||||||||1
1626092750000|2021-07-12 12:25:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626092760000|2021-07-12 12:26:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626092770000|2021-07-12 12:26:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626092780000|2021-07-12 12:26:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626092840000|2021-07-12 12:27:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626092860000|2021-07-12 12:27:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626092870000|2021-07-12 12:27:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626093020000|2021-07-12 12:30:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1626093030000|2021-07-12 12:30:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626093040000|2021-07-12 12:30:40|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|0
1626093060000|2021-07-12 12:31:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626093120000|2021-07-12 12:32:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626093170000|2021-07-12 12:32:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1626093230000|2021-07-12 12:33:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1626093330000|2021-07-12 12:35:30|||||||||6
1626093740000|2021-07-12 12:42:20|||||||||1
1626093750000|2021-07-12 12:42:30|||||||||6
1626093790000|2021-07-12 12:43:10|||||||||1
1626094000000|2021-07-12 12:46:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|63
1626094090000|2021-07-12 12:48:10|||||||||3
1626094130000|2021-07-12 12:48:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626094140000|2021-07-12 12:49:00|||||||||1
1626094150000|2021-07-12 12:49:10|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|0
1626094190000|2021-07-12 12:49:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626094200000|2021-07-12 12:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1626094210000|2021-07-12 12:50:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|5
1626094220000|2021-07-12 12:50:20|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|0
1626094230000|2021-07-12 12:50:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626094260000|2021-07-12 12:51:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|0
1626094310000|2021-07-12 12:51:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|11
1626094320000|2021-07-12 12:52:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|0
1626094340000|2021-07-12 12:52:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626094370000|2021-07-12 12:52:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626094390000|2021-07-12 12:53:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626094410000|2021-07-12 12:53:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|0
1626094440000|2021-07-12 12:54:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1626094450000|2021-07-12 12:54:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626094480000|2021-07-12 12:54:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|1
1626094550000|2021-07-12 12:55:50|||||||||2
1626094580000|2021-07-12 12:56:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626094630000|2021-07-12 12:57:10|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|2
1626094730000|2021-07-12 12:58:50|||||||||4
1626094780000|2021-07-12 12:59:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|49
1626094900000|2021-07-12 13:01:40|||||||||2
1626095030000|2021-07-12 13:03:50|||||||||1
1626095040000|2021-07-12 13:04:00|||||||||9
1626095050000|2021-07-12 13:04:10|||||||||9
1626095060000|2021-07-12 13:04:20|||||||||12
1626095070000|2021-07-12 13:04:30|||||||||12
1626095080000|2021-07-12 13:04:40|||||||||6
1626095090000|2021-07-12 13:04:50|||||||||5
1626095100000|2021-07-12 13:05:00|||||||||5
1626095160000|2021-07-12 13:06:00|||||||||10
1626095170000|2021-07-12 13:06:10|||||||||20
1626095190000|2021-07-12 13:06:30|||||||||1
1626095200000|2021-07-12 13:06:40|||||||||4
1626095280000|2021-07-12 13:08:00|||||||||1
1626095310000|2021-07-12 13:08:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|37
1626095340000|2021-07-12 13:09:00|||||||||2
1626095390000|2021-07-12 13:09:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626095400000|2021-07-12 13:10:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|11
1626095440000|2021-07-12 13:10:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626095470000|2021-07-12 13:11:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626095530000|2021-07-12 13:12:10|||||||||3
1626095540000|2021-07-12 13:12:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1626095570000|2021-07-12 13:12:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1626095580000|2021-07-12 13:13:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1626095600000|2021-07-12 13:13:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1626095620000|2021-07-12 13:13:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626095630000|2021-07-12 13:13:50|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|4
1626095640000|2021-07-12 13:14:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626095660000|2021-07-12 13:14:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1626095670000|2021-07-12 13:14:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1626095700000|2021-07-12 13:15:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1626095730000|2021-07-12 13:15:30|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|2
1626095740000|2021-07-12 13:15:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1626095760000|2021-07-12 13:16:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1626095770000|2021-07-12 13:16:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1626095780000|2021-07-12 13:16:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1626095790000|2021-07-12 13:16:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|21
1626095810000|2021-07-12 13:16:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626095820000|2021-07-12 13:17:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1626095830000|2021-07-12 13:17:10|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1626095840000|2021-07-12 13:17:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626095850000|2021-07-12 13:17:30|||||||||72
1626095900000|2021-07-12 13:18:20|||||||||1
1626095910000|2021-07-12 13:18:30|||||||||1
1626096060000|2021-07-12 13:21:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|27
1626096070000|2021-07-12 13:21:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|0
1626096080000|2021-07-12 13:21:20|||||||||5
1626096090000|2021-07-12 13:21:30|||||||||2
1626096270000|2021-07-12 13:24:30|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|17
1626096300000|2021-07-12 13:25:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|4
1626096330000|2021-07-12 13:25:30|||||||||4
1626096340000|2021-07-12 13:25:40|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|9
1626096350000|2021-07-12 13:25:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626096370000|2021-07-12 13:26:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626096380000|2021-07-12 13:26:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1626096390000|2021-07-12 13:26:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626096400000|2021-07-12 13:26:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626096410000|2021-07-12 13:26:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626096420000|2021-07-12 13:27:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1626096430000|2021-07-12 13:27:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626096440000|2021-07-12 13:27:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626096490000|2021-07-12 13:28:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|101
1626096500000|2021-07-12 13:28:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|107
1626096530000|2021-07-12 13:28:50|||||||||9
1626096550000|2021-07-12 13:29:10|||||||||1
1626096570000|2021-07-12 13:29:30|||||||||1
1626096600000|2021-07-12 13:30:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|24
1626096610000|2021-07-12 13:30:10|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|31
1626096630000|2021-07-12 13:30:30|||||||||1
1626096640000|2021-07-12 13:30:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1626096650000|2021-07-12 13:30:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1626096660000|2021-07-12 13:31:00|||||||||8
1626096670000|2021-07-12 13:31:10|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|1
1626096680000|2021-07-12 13:31:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|70
1626096690000|2021-07-12 13:31:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|42
1626096710000|2021-07-12 13:31:50|||||||||26
1626096720000|2021-07-12 13:32:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|16
1626096730000|2021-07-12 13:32:10|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|34
1626096750000|2021-07-12 13:32:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|19
1626096760000|2021-07-12 13:32:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|17
1626096780000|2021-07-12 13:33:00|19.57|19.41|19.55|19.39|19.58|19.42|19.53|19.37|6
1626096790000|2021-07-12 13:33:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1626096800000|2021-07-12 13:33:20|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|0
1626096810000|2021-07-12 13:33:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1626096820000|2021-07-12 13:33:40|||||||||3
1626096830000|2021-07-12 13:33:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|3
1626096840000|2021-07-12 13:34:00|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|1
1626096850000|2021-07-12 13:34:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|2
1626096860000|2021-07-12 13:34:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|31
1626096870000|2021-07-12 13:34:30|19.57|19.41|19.55|19.39|19.57|19.41|19.53|19.37|0
1626096880000|2021-07-12 13:34:40|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|0
1626096890000|2021-07-12 13:34:50|19.55|19.39|19.55|19.39|19.57|19.41|19.53|19.37|18
1626096900000|2021-07-12 13:35:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|3
1626096910000|2021-07-12 13:35:10|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|25
1626096920000|2021-07-12 13:35:20|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|29
1626096930000|2021-07-12 13:35:30|||||||||90
1626096940000|2021-07-12 13:35:40|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|57
1626096950000|2021-07-12 13:35:50|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|5
1626096960000|2021-07-12 13:36:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|31
1626096970000|2021-07-12 13:36:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626096980000|2021-07-12 13:36:20|||||||||48
1626096990000|2021-07-12 13:36:30|||||||||18
1626097000000|2021-07-12 13:36:40|||||||||5
1626097010000|2021-07-12 13:36:50|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|69
1626097020000|2021-07-12 13:37:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|43
1626097030000|2021-07-12 13:37:10|||||||||5
1626097040000|2021-07-12 13:37:20|||||||||3
1626097050000|2021-07-12 13:37:30|||||||||6
1626097060000|2021-07-12 13:37:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1626097070000|2021-07-12 13:37:50|||||||||13
1626097080000|2021-07-12 13:38:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1626097090000|2021-07-12 13:38:10|||||||||8
1626097100000|2021-07-12 13:38:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|13
1626097110000|2021-07-12 13:38:30|||||||||19
1626097130000|2021-07-12 13:38:50|||||||||12
1626097140000|2021-07-12 13:39:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1626097150000|2021-07-12 13:39:10|19.51|19.35|19.51|19.35|19.52|19.36|19.47|19.31|24
1626097160000|2021-07-12 13:39:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|59
1626097170000|2021-07-12 13:39:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|59
1626097180000|2021-07-12 13:39:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|31
1626097190000|2021-07-12 13:39:50|||||||||3
1626097200000|2021-07-12 13:40:00|||||||||1
1626097210000|2021-07-12 13:40:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|23
1626097220000|2021-07-12 13:40:20|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|75
1626097230000|2021-07-12 13:40:30|19.56|19.4|19.57|19.41|19.57|19.41|19.52|19.36|84
1626097240000|2021-07-12 13:40:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1626097250000|2021-07-12 13:40:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|20
1626097260000|2021-07-12 13:41:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|16
1626097270000|2021-07-12 13:41:10|||||||||14
1626097300000|2021-07-12 13:41:40|||||||||1
1626097310000|2021-07-12 13:41:50|||||||||10
1626097330000|2021-07-12 13:42:10|||||||||8
1626097360000|2021-07-12 13:42:40|||||||||13
1626097390000|2021-07-12 13:43:10|19.51|19.35|19.51|19.35|19.55|19.39|19.51|19.35|9
1626097400000|2021-07-12 13:43:20|||||||||2
1626097410000|2021-07-12 13:43:30|||||||||5
1626097420000|2021-07-12 13:43:40|||||||||8
1626097440000|2021-07-12 13:44:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626097450000|2021-07-12 13:44:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1626097460000|2021-07-12 13:44:20|||||||||2
1626097470000|2021-07-12 13:44:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|16
1626097480000|2021-07-12 13:44:40|||||||||6
1626097490000|2021-07-12 13:44:50|||||||||7
1626097500000|2021-07-12 13:45:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1626097510000|2021-07-12 13:45:10|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|166
1626097530000|2021-07-12 13:45:30|19.51|19.35|19.55|19.39|19.55|19.39|19.5|19.34|170
1626097560000|2021-07-12 13:46:00|||||||||8
1626097570000|2021-07-12 13:46:10|||||||||5
1626097580000|2021-07-12 13:46:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|157
1626097590000|2021-07-12 13:46:30|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|58
1626097600000|2021-07-12 13:46:40|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1626097610000|2021-07-12 13:46:50|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|73
1626097620000|2021-07-12 13:47:00|19.52|19.36|19.5|19.34|19.55|19.39|19.5|19.34|65
1626097630000|2021-07-12 13:47:10|||||||||15
1626097640000|2021-07-12 13:47:20|||||||||1
1626097660000|2021-07-12 13:47:40|||||||||5
1626097670000|2021-07-12 13:47:50|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|73
1626097680000|2021-07-12 13:48:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|61
1626097690000|2021-07-12 13:48:10|19.54|19.38|19.54|19.38|19.54|19.38|19.5|19.34|0
1626097700000|2021-07-12 13:48:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1626097710000|2021-07-12 13:48:30|||||||||2
1626097720000|2021-07-12 13:48:40|||||||||18
1626097730000|2021-07-12 13:48:50|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|152
1626097740000|2021-07-12 13:49:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|163
1626097750000|2021-07-12 13:49:10|||||||||5
1626097770000|2021-07-12 13:49:30|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|4
1626097780000|2021-07-12 13:49:40|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|13
1626097800000|2021-07-12 13:50:00|||||||||1
1626097810000|2021-07-12 13:50:10|||||||||10
1626097820000|2021-07-12 13:50:20|||||||||20
1626097830000|2021-07-12 13:50:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1626097860000|2021-07-12 13:51:00|||||||||10
1626097870000|2021-07-12 13:51:10|||||||||50
1626097890000|2021-07-12 13:51:30|||||||||9
1626097900000|2021-07-12 13:51:40|||||||||6
1626097910000|2021-07-12 13:51:50|||||||||10
1626097920000|2021-07-12 13:52:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1626097930000|2021-07-12 13:52:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1626097940000|2021-07-12 13:52:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|36
1626097950000|2021-07-12 13:52:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|14
1626097960000|2021-07-12 13:52:40|||||||||9
1626097970000|2021-07-12 13:52:50|||||||||35
1626097980000|2021-07-12 13:53:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|51
1626098020000|2021-07-12 13:53:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|76
1626098030000|2021-07-12 13:53:50|||||||||6
1626098040000|2021-07-12 13:54:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|22
1626098050000|2021-07-12 13:54:10|||||||||1
1626098060000|2021-07-12 13:54:20|||||||||8
1626098070000|2021-07-12 13:54:30|||||||||62
1626098080000|2021-07-12 13:54:40|||||||||1
1626098090000|2021-07-12 13:54:50|||||||||8
1626098100000|2021-07-12 13:55:00|||||||||22
1626098110000|2021-07-12 13:55:10|||||||||58
1626098120000|2021-07-12 13:55:20|||||||||3
1626098130000|2021-07-12 13:55:30|||||||||10
1626098150000|2021-07-12 13:55:50|||||||||11
1626098160000|2021-07-12 13:56:00|||||||||35
1626098170000|2021-07-12 13:56:10|||||||||1
1626098180000|2021-07-12 13:56:20|||||||||4
1626098190000|2021-07-12 13:56:30|||||||||10
1626098200000|2021-07-12 13:56:40|||||||||10
1626098210000|2021-07-12 13:56:50|||||||||1
1626098220000|2021-07-12 13:57:00|||||||||11
1626098250000|2021-07-12 13:57:30|||||||||8
1626098260000|2021-07-12 13:57:40|||||||||1
1626098270000|2021-07-12 13:57:50|||||||||13
1626098290000|2021-07-12 13:58:10|||||||||19
1626098300000|2021-07-12 13:58:20|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|16
1626098310000|2021-07-12 13:58:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|8
1626098320000|2021-07-12 13:58:40|||||||||3
1626098330000|2021-07-12 13:58:50|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|8
1626098340000|2021-07-12 13:59:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|26
1626098360000|2021-07-12 13:59:20|||||||||10
1626098370000|2021-07-12 13:59:30|||||||||3
1626098380000|2021-07-12 13:59:40|19.45|19.29|19.45|19.29|19.49|19.33|19.45|19.29|4
1626098390000|2021-07-12 13:59:50|||||||||20
1626098400000|2021-07-12 14:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1626098410000|2021-07-12 14:00:10|||||||||1
1626098420000|2021-07-12 14:00:20|||||||||10
1626098430000|2021-07-12 14:00:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1626098440000|2021-07-12 14:00:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|11
1626098460000|2021-07-12 14:01:00|19.47|19.31|19.49|19.33|19.49|19.33|19.45|19.29|2
1626098470000|2021-07-12 14:01:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1626098490000|2021-07-12 14:01:30|||||||||20
1626098500000|2021-07-12 14:01:40|||||||||1
1626098510000|2021-07-12 14:01:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|76
1626098520000|2021-07-12 14:02:00|||||||||10
1626098530000|2021-07-12 14:02:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1626098540000|2021-07-12 14:02:20|19.49|19.33|19.45|19.29|19.5|19.34|19.45|19.29|1
1626098550000|2021-07-12 14:02:30|||||||||1
1626098570000|2021-07-12 14:02:50|||||||||10
1626098580000|2021-07-12 14:03:00|||||||||21
1626098590000|2021-07-12 14:03:10|||||||||12
1626098600000|2021-07-12 14:03:20|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|0
1626098610000|2021-07-12 14:03:30|||||||||10
1626098630000|2021-07-12 14:03:50|||||||||14
1626098640000|2021-07-12 14:04:00|||||||||2
1626098650000|2021-07-12 14:04:10|||||||||7
1626098660000|2021-07-12 14:04:20|||||||||10
1626098670000|2021-07-12 14:04:30|||||||||7
1626098680000|2021-07-12 14:04:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|75
1626098690000|2021-07-12 14:04:50|||||||||19
1626098700000|2021-07-12 14:05:00|||||||||6
1626098720000|2021-07-12 14:05:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|25
1626098730000|2021-07-12 14:05:30|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|36
1626098750000|2021-07-12 14:05:50|||||||||1
1626098760000|2021-07-12 14:06:00|||||||||1
1626098800000|2021-07-12 14:06:40|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|15
1626098810000|2021-07-12 14:06:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|29
1626098820000|2021-07-12 14:07:00|||||||||1
1626098830000|2021-07-12 14:07:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|3
1626098840000|2021-07-12 14:07:20|||||||||2
1626098850000|2021-07-12 14:07:30|||||||||2
1626098860000|2021-07-12 14:07:40|||||||||22
1626098870000|2021-07-12 14:07:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|27
1626098880000|2021-07-12 14:08:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|15
1626098890000|2021-07-12 14:08:10|||||||||1
1626098910000|2021-07-12 14:08:30|||||||||8
1626098930000|2021-07-12 14:08:50|||||||||15
1626098940000|2021-07-12 14:09:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|1
1626098960000|2021-07-12 14:09:20|||||||||4
1626098980000|2021-07-12 14:09:40|||||||||2
1626098990000|2021-07-12 14:09:50|||||||||9
1626099010000|2021-07-12 14:10:10|||||||||4
1626099020000|2021-07-12 14:10:20|||||||||7
1626099040000|2021-07-12 14:10:40|||||||||14
1626099050000|2021-07-12 14:10:50|||||||||1
1626099080000|2021-07-12 14:11:20|||||||||6
1626099090000|2021-07-12 14:11:30|||||||||121
1626099100000|2021-07-12 14:11:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1626099120000|2021-07-12 14:12:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|75
1626099130000|2021-07-12 14:12:10|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|114
1626099140000|2021-07-12 14:12:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1626099160000|2021-07-12 14:12:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|27
1626099170000|2021-07-12 14:12:50|||||||||2
1626099180000|2021-07-12 14:13:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1626099200000|2021-07-12 14:13:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1626099210000|2021-07-12 14:13:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1626099220000|2021-07-12 14:13:40|||||||||11
1626099240000|2021-07-12 14:14:00|||||||||12
1626099250000|2021-07-12 14:14:10|||||||||7
1626099270000|2021-07-12 14:14:30|||||||||11
1626099280000|2021-07-12 14:14:40|||||||||4
1626099290000|2021-07-12 14:14:50|||||||||11
1626099300000|2021-07-12 14:15:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1626099310000|2021-07-12 14:15:10|||||||||6
1626099320000|2021-07-12 14:15:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|12
1626099330000|2021-07-12 14:15:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1626099340000|2021-07-12 14:15:40|||||||||9
1626099350000|2021-07-12 14:15:50|||||||||19
1626099360000|2021-07-12 14:16:00|||||||||9
1626099370000|2021-07-12 14:16:10|||||||||7
1626099380000|2021-07-12 14:16:20|||||||||9
1626099390000|2021-07-12 14:16:30|||||||||8
1626099400000|2021-07-12 14:16:40|||||||||1
1626099410000|2021-07-12 14:16:50|||||||||13
1626099430000|2021-07-12 14:17:10|||||||||11
1626099440000|2021-07-12 14:17:20|||||||||1
1626099450000|2021-07-12 14:17:30|||||||||1
1626099460000|2021-07-12 14:17:40|||||||||6
1626099470000|2021-07-12 14:17:50|||||||||11
1626099490000|2021-07-12 14:18:10|||||||||8
1626099500000|2021-07-12 14:18:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|33
1626099510000|2021-07-12 14:18:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|23
1626099520000|2021-07-12 14:18:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1626099530000|2021-07-12 14:18:50|||||||||1
1626099540000|2021-07-12 14:19:00|||||||||9
1626099550000|2021-07-12 14:19:10|||||||||32
1626099560000|2021-07-12 14:19:20|||||||||11
1626099570000|2021-07-12 14:19:30|||||||||3
1626099580000|2021-07-12 14:19:40|||||||||15
1626099590000|2021-07-12 14:19:50|||||||||1
1626099600000|2021-07-12 14:20:00|||||||||6
1626099610000|2021-07-12 14:20:10|||||||||9
1626099620000|2021-07-12 14:20:20|||||||||4
1626099630000|2021-07-12 14:20:30|||||||||9
1626099650000|2021-07-12 14:20:50|||||||||9
1626099660000|2021-07-12 14:21:00|||||||||3
1626099670000|2021-07-12 14:21:10|||||||||11
1626099680000|2021-07-12 14:21:20|||||||||3
1626099690000|2021-07-12 14:21:30|||||||||11
1626099700000|2021-07-12 14:21:40|||||||||3
1626099710000|2021-07-12 14:21:50|||||||||4
1626099720000|2021-07-12 14:22:00|||||||||9
1626099740000|2021-07-12 14:22:20|||||||||5
1626099750000|2021-07-12 14:22:30|||||||||9
1626099760000|2021-07-12 14:22:40|||||||||2
1626099770000|2021-07-12 14:22:50|||||||||8
1626099780000|2021-07-12 14:23:00|||||||||5
1626099790000|2021-07-12 14:23:10|||||||||2
1626099800000|2021-07-12 14:23:20|||||||||10
1626099810000|2021-07-12 14:23:30|||||||||4
1626099820000|2021-07-12 14:23:40|||||||||12
1626099830000|2021-07-12 14:23:50|||||||||5
1626099850000|2021-07-12 14:24:10|||||||||11
1626099870000|2021-07-12 14:24:30|||||||||4
1626099880000|2021-07-12 14:24:40|||||||||15
1626099890000|2021-07-12 14:24:50|||||||||1
1626099910000|2021-07-12 14:25:10|||||||||6
1626099930000|2021-07-12 14:25:30|||||||||1
1626099940000|2021-07-12 14:25:40|||||||||10
1626099950000|2021-07-12 14:25:50|||||||||19
1626099960000|2021-07-12 14:26:00|||||||||1
1626099970000|2021-07-12 14:26:10|||||||||2
1626099980000|2021-07-12 14:26:20|||||||||386
1626099990000|2021-07-12 14:26:30|||||||||146
1626100000000|2021-07-12 14:26:40|||||||||142
1626100020000|2021-07-12 14:27:00|||||||||1
1626100030000|2021-07-12 14:27:10|||||||||7
1626100040000|2021-07-12 14:27:20|||||||||3
1626100060000|2021-07-12 14:27:40|||||||||11
1626100070000|2021-07-12 14:27:50|||||||||1
1626100080000|2021-07-12 14:28:00|||||||||3
1626100090000|2021-07-12 14:28:10|||||||||9
1626100110000|2021-07-12 14:28:30|||||||||5
1626100120000|2021-07-12 14:28:40|||||||||9
1626100140000|2021-07-12 14:29:00|||||||||3
1626100150000|2021-07-12 14:29:10|||||||||13
1626100160000|2021-07-12 14:29:20|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|17
1626100170000|2021-07-12 14:29:30|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|18
1626100180000|2021-07-12 14:29:40|||||||||11
1626100190000|2021-07-12 14:29:50|||||||||4
1626100200000|2021-07-12 14:30:00|||||||||5
1626100210000|2021-07-12 14:30:10|||||||||32
1626100230000|2021-07-12 14:30:30|||||||||11
1626100240000|2021-07-12 14:30:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1626100250000|2021-07-12 14:30:50|||||||||11
1626100260000|2021-07-12 14:31:00|||||||||5
1626100270000|2021-07-12 14:31:10|||||||||12
1626100290000|2021-07-12 14:31:30|||||||||1
1626100300000|2021-07-12 14:31:40|||||||||8
1626100310000|2021-07-12 14:31:50|||||||||9
1626100320000|2021-07-12 14:32:00|||||||||13
1626100340000|2021-07-12 14:32:20|||||||||1
1626100350000|2021-07-12 14:32:30|||||||||8
1626100360000|2021-07-12 14:32:40|||||||||2
1626100370000|2021-07-12 14:32:50|||||||||14
1626100380000|2021-07-12 14:33:00|||||||||1
1626100400000|2021-07-12 14:33:20|||||||||10
1626100410000|2021-07-12 14:33:30|||||||||2
1626100420000|2021-07-12 14:33:40|||||||||32
1626100430000|2021-07-12 14:33:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|13
1626100440000|2021-07-12 14:34:00|||||||||1
1626100450000|2021-07-12 14:34:10|||||||||11
1626100460000|2021-07-12 14:34:20|||||||||1
1626100470000|2021-07-12 14:34:30|||||||||8
1626100480000|2021-07-12 14:34:40|||||||||6
1626100490000|2021-07-12 14:34:50|||||||||13
1626100510000|2021-07-12 14:35:10|||||||||6
1626100520000|2021-07-12 14:35:20|||||||||9
1626100530000|2021-07-12 14:35:30|||||||||5
1626100540000|2021-07-12 14:35:40|||||||||29
1626100550000|2021-07-12 14:35:50|||||||||29
1626100560000|2021-07-12 14:36:00|||||||||18
1626100580000|2021-07-12 14:36:20|||||||||5
1626100590000|2021-07-12 14:36:30|||||||||10
1626100600000|2021-07-12 14:36:40|||||||||22
1626100610000|2021-07-12 14:36:50|||||||||27
1626100620000|2021-07-12 14:37:00|||||||||4
1626100630000|2021-07-12 14:37:10|||||||||10
1626100660000|2021-07-12 14:37:40|||||||||1
1626100700000|2021-07-12 14:38:20|||||||||14
1626100750000|2021-07-12 14:39:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|58
1626100760000|2021-07-12 14:39:20|||||||||21
1626100770000|2021-07-12 14:39:30|||||||||20
1626100780000|2021-07-12 14:39:40|||||||||5
1626100790000|2021-07-12 14:39:50|||||||||1
1626100800000|2021-07-12 14:40:00|||||||||1
1626100810000|2021-07-12 14:40:10|||||||||24
1626100840000|2021-07-12 14:40:40|||||||||2
1626100850000|2021-07-12 14:40:50|||||||||9
1626100860000|2021-07-12 14:41:00|||||||||2
1626100870000|2021-07-12 14:41:10|||||||||1
1626100880000|2021-07-12 14:41:20|||||||||1
1626100890000|2021-07-12 14:41:30|||||||||2
1626100900000|2021-07-12 14:41:40|||||||||1
1626100910000|2021-07-12 14:41:50|||||||||25
1626100920000|2021-07-12 14:42:00|||||||||17
1626100940000|2021-07-12 14:42:20|||||||||11
1626100960000|2021-07-12 14:42:40|||||||||3
1626100980000|2021-07-12 14:43:00|||||||||1
1626101000000|2021-07-12 14:43:20|||||||||2
1626101030000|2021-07-12 14:43:50|||||||||1
1626101040000|2021-07-12 14:44:00|||||||||2
1626101050000|2021-07-12 14:44:10|||||||||16
1626101070000|2021-07-12 14:44:30|||||||||2
1626101080000|2021-07-12 14:44:40|||||||||2
1626101090000|2021-07-12 14:44:50|||||||||3
1626101100000|2021-07-12 14:45:00|||||||||1
1626101110000|2021-07-12 14:45:10|||||||||11
1626101120000|2021-07-12 14:45:20|||||||||31
1626101130000|2021-07-12 14:45:30|||||||||64
1626101140000|2021-07-12 14:45:40|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|15
1626101150000|2021-07-12 14:45:50|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|3
1626101160000|2021-07-12 14:46:00|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|10
1626101170000|2021-07-12 14:46:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1626101180000|2021-07-12 14:46:20|||||||||2
1626101190000|2021-07-12 14:46:30|||||||||14
1626101200000|2021-07-12 14:46:40|||||||||1
1626101210000|2021-07-12 14:46:50|||||||||3
1626101220000|2021-07-12 14:47:00|||||||||2
1626101230000|2021-07-12 14:47:10|||||||||1
1626101240000|2021-07-12 14:47:20|||||||||4
1626101250000|2021-07-12 14:47:30|||||||||2
1626101260000|2021-07-12 14:47:40|||||||||3
1626101270000|2021-07-12 14:47:50|||||||||3
1626101280000|2021-07-12 14:48:00|||||||||1
1626101300000|2021-07-12 14:48:20|||||||||2
1626101310000|2021-07-12 14:48:30|||||||||53
1626101320000|2021-07-12 14:48:40|||||||||3
1626101330000|2021-07-12 14:48:50|||||||||3
1626101340000|2021-07-12 14:49:00|||||||||12
1626101350000|2021-07-12 14:49:10|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|23
1626101360000|2021-07-12 14:49:20|||||||||8
1626101370000|2021-07-12 14:49:30|||||||||8
1626101380000|2021-07-12 14:49:40|||||||||6
1626101390000|2021-07-12 14:49:50|||||||||2
1626101400000|2021-07-12 14:50:00|||||||||5
1626101410000|2021-07-12 14:50:10|||||||||1
1626101430000|2021-07-12 14:50:30|||||||||2
1626101440000|2021-07-12 14:50:40|||||||||14
1626101450000|2021-07-12 14:50:50|||||||||8
1626101460000|2021-07-12 14:51:00|||||||||7
1626101470000|2021-07-12 14:51:10|||||||||2
1626101480000|2021-07-12 14:51:20|||||||||5
1626101490000|2021-07-12 14:51:30|||||||||5
1626101500000|2021-07-12 14:51:40|||||||||5
1626101520000|2021-07-12 14:52:00|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|11
1626101530000|2021-07-12 14:52:10|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|3
1626101550000|2021-07-12 14:52:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1626101560000|2021-07-12 14:52:40|||||||||4
1626101580000|2021-07-12 14:53:00|||||||||4
1626101590000|2021-07-12 14:53:10|||||||||2
1626101600000|2021-07-12 14:53:20|||||||||1
1626101610000|2021-07-12 14:53:30|||||||||4
1626101620000|2021-07-12 14:53:40|||||||||16
1626101630000|2021-07-12 14:53:50|||||||||1
1626101640000|2021-07-12 14:54:00|||||||||8
1626101650000|2021-07-12 14:54:10|||||||||5
1626101660000|2021-07-12 14:54:20|||||||||2
1626101670000|2021-07-12 14:54:30|||||||||1
1626101680000|2021-07-12 14:54:40|||||||||2
1626101700000|2021-07-12 14:55:00|||||||||3
1626101710000|2021-07-12 14:55:10|||||||||5
1626101720000|2021-07-12 14:55:20|||||||||19
1626101730000|2021-07-12 14:55:30|||||||||10
1626101740000|2021-07-12 14:55:40|||||||||3
1626101750000|2021-07-12 14:55:50|||||||||3
1626101760000|2021-07-12 14:56:00|||||||||9
1626101780000|2021-07-12 14:56:20|||||||||1
1626101790000|2021-07-12 14:56:30|||||||||15
1626101810000|2021-07-12 14:56:50|||||||||4
1626101820000|2021-07-12 14:57:00|||||||||10
1626101830000|2021-07-12 14:57:10|||||||||1
1626101860000|2021-07-12 14:57:40|||||||||1
1626101870000|2021-07-12 14:57:50|||||||||2
1626101880000|2021-07-12 14:58:00|||||||||1
1626101890000|2021-07-12 14:58:10|||||||||1
1626101900000|2021-07-12 14:58:20|||||||||10
1626101910000|2021-07-12 14:58:30|||||||||1
1626101920000|2021-07-12 14:58:40|||||||||1
1626101930000|2021-07-12 14:58:50|||||||||3
1626101940000|2021-07-12 14:59:00|||||||||16
1626101950000|2021-07-12 14:59:10|||||||||7
1626101960000|2021-07-12 14:59:20|||||||||2
1626101970000|2021-07-12 14:59:30|||||||||3
1626101980000|2021-07-12 14:59:40|||||||||14
1626101990000|2021-07-12 14:59:50|||||||||23
1626102000000|2021-07-12 15:00:00|19.44|19.28|19.46|19.3|19.48|19.32|19.43|19.27|278
1626102010000|2021-07-12 15:00:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|1
1626102040000|2021-07-12 15:00:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1626102050000|2021-07-12 15:00:50|||||||||9
1626102060000|2021-07-12 15:01:00|||||||||2
1626102080000|2021-07-12 15:01:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1626102090000|2021-07-12 15:01:30|||||||||96
1626102100000|2021-07-12 15:01:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1626102110000|2021-07-12 15:01:50|||||||||1
1626102120000|2021-07-12 15:02:00|||||||||1
1626102130000|2021-07-12 15:02:10|||||||||2
1626102140000|2021-07-12 15:02:20|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|0
1626102150000|2021-07-12 15:02:30|||||||||1
1626102160000|2021-07-12 15:02:40|||||||||2
1626102180000|2021-07-12 15:03:00|||||||||2
1626102190000|2021-07-12 15:03:10|||||||||1
1626102200000|2021-07-12 15:03:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1626102210000|2021-07-12 15:03:30|||||||||35
1626102220000|2021-07-12 15:03:40|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|22
1626102230000|2021-07-12 15:03:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1626102240000|2021-07-12 15:04:00|||||||||13
1626102250000|2021-07-12 15:04:10|||||||||7
1626102260000|2021-07-12 15:04:20|||||||||2
1626102270000|2021-07-12 15:04:30|||||||||1
1626102280000|2021-07-12 15:04:40|||||||||4
1626102290000|2021-07-12 15:04:50|||||||||3
1626102300000|2021-07-12 15:05:00|||||||||2
1626102310000|2021-07-12 15:05:10|||||||||1
1626102320000|2021-07-12 15:05:20|||||||||2
1626102330000|2021-07-12 15:05:30|||||||||2
1626102340000|2021-07-12 15:05:40|||||||||1
1626102350000|2021-07-12 15:05:50|||||||||2
1626102360000|2021-07-12 15:06:00|||||||||3
1626102370000|2021-07-12 15:06:10|||||||||1
1626102380000|2021-07-12 15:06:20|||||||||2
1626102390000|2021-07-12 15:06:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|40
1626102400000|2021-07-12 15:06:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|23
1626102410000|2021-07-12 15:06:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1626102420000|2021-07-12 15:07:00|||||||||153
1626102480000|2021-07-12 15:08:00|||||||||1
1626102490000|2021-07-12 15:08:10|||||||||2
1626102500000|2021-07-12 15:08:20|||||||||1
1626102520000|2021-07-12 15:08:40|||||||||7
1626102530000|2021-07-12 15:08:50|||||||||7
1626102540000|2021-07-12 15:09:00|||||||||1
1626102550000|2021-07-12 15:09:10|||||||||1
1626102560000|2021-07-12 15:09:20|||||||||1
1626102580000|2021-07-12 15:09:40|||||||||1
1626102600000|2021-07-12 15:10:00|||||||||1
1626102610000|2021-07-12 15:10:10|||||||||2
1626102630000|2021-07-12 15:10:30|||||||||10
1626102640000|2021-07-12 15:10:40|||||||||1
1626102650000|2021-07-12 15:10:50|||||||||1
1626102660000|2021-07-12 15:11:00|||||||||1
1626102670000|2021-07-12 15:11:10|||||||||29
1626102680000|2021-07-12 15:11:20|||||||||1
1626102690000|2021-07-12 15:11:30|||||||||1
1626102710000|2021-07-12 15:11:50|||||||||1
1626102720000|2021-07-12 15:12:00|||||||||1
1626102760000|2021-07-12 15:12:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|14
1626102770000|2021-07-12 15:12:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|46
1626102780000|2021-07-12 15:13:00|||||||||1
1626102840000|2021-07-12 15:14:00|||||||||2
1626102850000|2021-07-12 15:14:10|||||||||79
1626102860000|2021-07-12 15:14:20|||||||||37
1626102870000|2021-07-12 15:14:30|||||||||1
1626102900000|2021-07-12 15:15:00|||||||||9
1626102910000|2021-07-12 15:15:10|||||||||1
1626102960000|2021-07-12 15:16:00|||||||||1
1626103010000|2021-07-12 15:16:50|||||||||2
1626103020000|2021-07-12 15:17:00|||||||||2
1626103040000|2021-07-12 15:17:20|||||||||12
1626103080000|2021-07-12 15:18:00|||||||||1
1626103100000|2021-07-12 15:18:20|||||||||1
1626103110000|2021-07-12 15:18:30|||||||||3
1626103120000|2021-07-12 15:18:40|||||||||1
1626103140000|2021-07-12 15:19:00|||||||||1
1626103180000|2021-07-12 15:19:40|||||||||4
1626103200000|2021-07-12 15:20:00|||||||||6
1626103220000|2021-07-12 15:20:20|||||||||1
1626103240000|2021-07-12 15:20:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1626103250000|2021-07-12 15:20:50|||||||||2
1626103260000|2021-07-12 15:21:00|||||||||1
1626103280000|2021-07-12 15:21:20|||||||||16
1626103290000|2021-07-12 15:21:30|||||||||4
1626103320000|2021-07-12 15:22:00|||||||||13
1626103350000|2021-07-12 15:22:30|||||||||1
1626103370000|2021-07-12 15:22:50|||||||||10
1626103380000|2021-07-12 15:23:00|||||||||4
1626103390000|2021-07-12 15:23:10|||||||||22
1626103400000|2021-07-12 15:23:20|||||||||2
1626103420000|2021-07-12 15:23:40|||||||||10
1626103450000|2021-07-12 15:24:10|||||||||7
1626103460000|2021-07-12 15:24:20|||||||||1
1626103470000|2021-07-12 15:24:30|||||||||11
1626103480000|2021-07-12 15:24:40|||||||||2
1626103490000|2021-07-12 15:24:50|||||||||2
1626103510000|2021-07-12 15:25:10|||||||||10
1626103540000|2021-07-12 15:25:40|||||||||49
1626103550000|2021-07-12 15:25:50|||||||||3
1626103560000|2021-07-12 15:26:00|||||||||10
1626103590000|2021-07-12 15:26:30|||||||||2
1626103600000|2021-07-12 15:26:40|||||||||3
1626103610000|2021-07-12 15:26:50|||||||||10
1626103620000|2021-07-12 15:27:00|||||||||7
1626103630000|2021-07-12 15:27:10|||||||||1
1626103650000|2021-07-12 15:27:30|||||||||14
1626103660000|2021-07-12 15:27:40|||||||||3
1626103680000|2021-07-12 15:28:00|||||||||1
1626103690000|2021-07-12 15:28:10|||||||||9
1626103700000|2021-07-12 15:28:20|||||||||14
1626103710000|2021-07-12 15:28:30|||||||||3
1626103730000|2021-07-12 15:28:50|||||||||10
1626103750000|2021-07-12 15:29:10|||||||||10
1626103760000|2021-07-12 15:29:20|||||||||11
1626103770000|2021-07-12 15:29:30|||||||||9
1626103780000|2021-07-12 15:29:40|||||||||2
1626103790000|2021-07-12 15:29:50|||||||||13
1626103800000|2021-07-12 15:30:00|||||||||15
1626103820000|2021-07-12 15:30:20|||||||||2
1626103830000|2021-07-12 15:30:30|||||||||1
1626103840000|2021-07-12 15:30:40|||||||||1
1626103850000|2021-07-12 15:30:50|||||||||7
1626103860000|2021-07-12 15:31:00|||||||||5
1626103870000|2021-07-12 15:31:10|||||||||1
1626103880000|2021-07-12 15:31:20|||||||||6
1626103890000|2021-07-12 15:31:30|||||||||2
1626103910000|2021-07-12 15:31:50|||||||||1
1626103960000|2021-07-12 15:32:40|||||||||7
1626103970000|2021-07-12 15:32:50|||||||||5
1626103980000|2021-07-12 15:33:00|||||||||3
1626104000000|2021-07-12 15:33:20|||||||||1
1626104010000|2021-07-12 15:33:30|||||||||1
1626104030000|2021-07-12 15:33:50|||||||||1
1626104040000|2021-07-12 15:34:00|||||||||1
1626104050000|2021-07-12 15:34:10|||||||||5
1626104060000|2021-07-12 15:34:20|||||||||2
1626104100000|2021-07-12 15:35:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|106
1626104110000|2021-07-12 15:35:10|||||||||5
1626104120000|2021-07-12 15:35:20|||||||||1
1626104130000|2021-07-12 15:35:30|||||||||6
1626104140000|2021-07-12 15:35:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1626104150000|2021-07-12 15:35:50|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|0
1626104180000|2021-07-12 15:36:20|||||||||14
1626104190000|2021-07-12 15:36:30|||||||||5
1626104210000|2021-07-12 15:36:50|||||||||5
1626104220000|2021-07-12 15:37:00|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|237
1626104230000|2021-07-12 15:37:10|||||||||1
1626104250000|2021-07-12 15:37:30|||||||||2
1626104270000|2021-07-12 15:37:50|||||||||1
1626104280000|2021-07-12 15:38:00|||||||||1
1626104290000|2021-07-12 15:38:10|||||||||1
1626104350000|2021-07-12 15:39:10|||||||||15
1626104360000|2021-07-12 15:39:20|||||||||2
1626104370000|2021-07-12 15:39:30|||||||||5
1626104380000|2021-07-12 15:39:40|||||||||1
1626104400000|2021-07-12 15:40:00|||||||||1
1626104440000|2021-07-12 15:40:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|24
1626104520000|2021-07-12 15:42:00|||||||||1
1626104540000|2021-07-12 15:42:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|30
1626104550000|2021-07-12 15:42:30|||||||||1
1626104560000|2021-07-12 15:42:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|23
1626104570000|2021-07-12 15:42:50|||||||||4
1626104580000|2021-07-12 15:43:00|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|0
1626104590000|2021-07-12 15:43:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1626104600000|2021-07-12 15:43:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1626104610000|2021-07-12 15:43:30|19.36|19.2|19.34|19.18|19.38|19.22|19.34|19.18|0
1626104620000|2021-07-12 15:43:40|||||||||1
1626104650000|2021-07-12 15:44:10|||||||||14
1626104670000|2021-07-12 15:44:30|||||||||1
1626104680000|2021-07-12 15:44:40|||||||||3
1626104700000|2021-07-12 15:45:00|||||||||4
1626104710000|2021-07-12 15:45:10|||||||||5
1626104720000|2021-07-12 15:45:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1626104730000|2021-07-12 15:45:30|||||||||23
1626104740000|2021-07-12 15:45:40|||||||||12
1626104750000|2021-07-12 15:45:50|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|0
1626104760000|2021-07-12 15:46:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1626104790000|2021-07-12 15:46:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626104800000|2021-07-12 15:46:40|||||||||23
1626104810000|2021-07-12 15:46:50|||||||||1
1626104820000|2021-07-12 15:47:00|||||||||33
1626104830000|2021-07-12 15:47:10|||||||||32
1626104860000|2021-07-12 15:47:40|||||||||1
1626104890000|2021-07-12 15:48:10|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|91
1626104900000|2021-07-12 15:48:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1626104920000|2021-07-12 15:48:40|||||||||2
1626104930000|2021-07-12 15:48:50|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|2
1626104940000|2021-07-12 15:49:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|22
1626104950000|2021-07-12 15:49:10|||||||||1
1626104970000|2021-07-12 15:49:30|||||||||22
1626105000000|2021-07-12 15:50:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|22
1626105010000|2021-07-12 15:50:10|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|10
1626105020000|2021-07-12 15:50:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1626105030000|2021-07-12 15:50:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1626105040000|2021-07-12 15:50:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1626105050000|2021-07-12 15:50:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1626105080000|2021-07-12 15:51:20|||||||||1
1626105110000|2021-07-12 15:51:50|||||||||1
1626105240000|2021-07-12 15:54:00|||||||||1
1626105250000|2021-07-12 15:54:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|24
1626105270000|2021-07-12 15:54:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|17
1626105290000|2021-07-12 15:54:50|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|4
1626105300000|2021-07-12 15:55:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626105310000|2021-07-12 15:55:10|||||||||6
1626105370000|2021-07-12 15:56:10|||||||||1
1626105420000|2021-07-12 15:57:00|||||||||1
1626105460000|2021-07-12 15:57:40|||||||||1
1626105540000|2021-07-12 15:59:00|||||||||9
1626105560000|2021-07-12 15:59:20|||||||||8
1626105570000|2021-07-12 15:59:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|26
1626105580000|2021-07-12 15:59:40|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|26
1626105590000|2021-07-12 15:59:50|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|8
1626105600000|2021-07-12 16:00:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|2
1626105630000|2021-07-12 16:00:30|||||||||3
1626105640000|2021-07-12 16:00:40|||||||||1
1626105650000|2021-07-12 16:00:50|||||||||4
1626105660000|2021-07-12 16:01:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|4
1626105680000|2021-07-12 16:01:20|||||||||1
1626105700000|2021-07-12 16:01:40|||||||||1
1626105810000|2021-07-12 16:03:30|||||||||1
1626105820000|2021-07-12 16:03:40|||||||||6
1626105830000|2021-07-12 16:03:50|||||||||4
1626105840000|2021-07-12 16:04:00|||||||||4
1626105850000|2021-07-12 16:04:10|||||||||4
1626105860000|2021-07-12 16:04:20|||||||||4
1626105890000|2021-07-12 16:04:50|||||||||1
1626105940000|2021-07-12 16:05:40|||||||||2
1626105960000|2021-07-12 16:06:00|||||||||1
1626105970000|2021-07-12 16:06:10|||||||||1
1626105980000|2021-07-12 16:06:20|||||||||1
1626106000000|2021-07-12 16:06:40|||||||||1
1626106070000|2021-07-12 16:07:50|||||||||10
1626106090000|2021-07-12 16:08:10|||||||||7
1626106100000|2021-07-12 16:08:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1626106110000|2021-07-12 16:08:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1626106140000|2021-07-12 16:09:00|||||||||52
1626106150000|2021-07-12 16:09:10|||||||||13
1626106160000|2021-07-12 16:09:20|||||||||3
1626106230000|2021-07-12 16:10:30|||||||||4
1626106260000|2021-07-12 16:11:00|||||||||1
1626106320000|2021-07-12 16:12:00|||||||||1
1626106350000|2021-07-12 16:12:30|||||||||1
1626106380000|2021-07-12 16:13:00|||||||||1
1626106440000|2021-07-12 16:14:00|||||||||1
1626106460000|2021-07-12 16:14:20|||||||||2
1626106500000|2021-07-12 16:15:00|||||||||1
1626106530000|2021-07-12 16:15:30|||||||||10
1626106540000|2021-07-12 16:15:40|||||||||3
1626106560000|2021-07-12 16:16:00|||||||||1
1626106570000|2021-07-12 16:16:10|||||||||1
1626106590000|2021-07-12 16:16:30|||||||||1
1626106600000|2021-07-12 16:16:40|||||||||2
1626106620000|2021-07-12 16:17:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|40
1626106630000|2021-07-12 16:17:10|||||||||5
1626106640000|2021-07-12 16:17:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1626106650000|2021-07-12 16:17:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1626106660000|2021-07-12 16:17:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626106670000|2021-07-12 16:17:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1626106680000|2021-07-12 16:18:00|||||||||1
1626106710000|2021-07-12 16:18:30|||||||||13
1626106720000|2021-07-12 16:18:40|||||||||3
1626106740000|2021-07-12 16:19:00|||||||||83
1626106750000|2021-07-12 16:19:10|||||||||5
1626106800000|2021-07-12 16:20:00|||||||||6
1626106840000|2021-07-12 16:20:40|||||||||8
1626106860000|2021-07-12 16:21:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|28
1626106870000|2021-07-12 16:21:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1626106880000|2021-07-12 16:21:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|7
1626106890000|2021-07-12 16:21:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1626106900000|2021-07-12 16:21:40|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|0
1626106910000|2021-07-12 16:21:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|0
1626106920000|2021-07-12 16:22:00|||||||||1
1626106930000|2021-07-12 16:22:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|1
1626106950000|2021-07-12 16:22:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626106970000|2021-07-12 16:22:50|||||||||6
1626106980000|2021-07-12 16:23:00|||||||||4
1626106990000|2021-07-12 16:23:10|||||||||20
1626107020000|2021-07-12 16:23:40|||||||||5
1626107040000|2021-07-12 16:24:00|||||||||4
1626107050000|2021-07-12 16:24:10|||||||||6
1626107060000|2021-07-12 16:24:20|||||||||14
1626107100000|2021-07-12 16:25:00|||||||||1
1626107110000|2021-07-12 16:25:10|||||||||1
1626107120000|2021-07-12 16:25:20|||||||||3
1626107140000|2021-07-12 16:25:40|||||||||9
1626107150000|2021-07-12 16:25:50|||||||||1
1626107160000|2021-07-12 16:26:00|||||||||1
1626107190000|2021-07-12 16:26:30|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|112
1626107200000|2021-07-12 16:26:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|55
1626107210000|2021-07-12 16:26:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|15
1626107220000|2021-07-12 16:27:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|49
1626107270000|2021-07-12 16:27:50|||||||||25
1626107280000|2021-07-12 16:28:00|||||||||1
1626107340000|2021-07-12 16:29:00|||||||||1
1626107400000|2021-07-12 16:30:00|||||||||1
1626107410000|2021-07-12 16:30:10|||||||||1
1626107440000|2021-07-12 16:30:40|||||||||5
1626107450000|2021-07-12 16:30:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|47
1626107460000|2021-07-12 16:31:00|||||||||13
1626107520000|2021-07-12 16:32:00|||||||||3
1626107560000|2021-07-12 16:32:40|||||||||1
1626107580000|2021-07-12 16:33:00|||||||||1
1626107710000|2021-07-12 16:35:10|||||||||1
1626107740000|2021-07-12 16:35:40|||||||||1
1626107780000|2021-07-12 16:36:20|||||||||1
1626107800000|2021-07-12 16:36:40|||||||||3
1626107840000|2021-07-12 16:37:20|||||||||1
1626107870000|2021-07-12 16:37:50|||||||||2
1626107910000|2021-07-12 16:38:30|||||||||5
1626107920000|2021-07-12 16:38:40|||||||||10
1626107970000|2021-07-12 16:39:30|||||||||8
1626107980000|2021-07-12 16:39:40|||||||||5
1626107990000|2021-07-12 16:39:50|||||||||7
1626108070000|2021-07-12 16:41:10|||||||||2
1626108080000|2021-07-12 16:41:20|||||||||6
1626108090000|2021-07-12 16:41:30|||||||||1
1626108100000|2021-07-12 16:41:40|||||||||10
1626108120000|2021-07-12 16:42:00|||||||||1
1626108170000|2021-07-12 16:42:50|||||||||6
1626108190000|2021-07-12 16:43:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|227
1626108200000|2021-07-12 16:43:20|||||||||3
1626108220000|2021-07-12 16:43:40|||||||||64
1626108230000|2021-07-12 16:43:50|||||||||3
1626108240000|2021-07-12 16:44:00|||||||||2
1626108250000|2021-07-12 16:44:10|||||||||6
1626108300000|2021-07-12 16:45:00|||||||||102
1626108320000|2021-07-12 16:45:20|||||||||1
1626108340000|2021-07-12 16:45:40|||||||||5
1626108360000|2021-07-12 16:46:00|||||||||1
1626108400000|2021-07-12 16:46:40|||||||||8
1626108420000|2021-07-12 16:47:00|||||||||8
1626108430000|2021-07-12 16:47:10|||||||||68
1626108440000|2021-07-12 16:47:20|||||||||1
1626108450000|2021-07-12 16:47:30|||||||||3
1626108460000|2021-07-12 16:47:40|||||||||1
1626108510000|2021-07-12 16:48:30|||||||||6
1626108520000|2021-07-12 16:48:40|||||||||1
1626108550000|2021-07-12 16:49:10|||||||||6
1626108560000|2021-07-12 16:49:20|||||||||1
1626108570000|2021-07-12 16:49:30|||||||||7
1626108590000|2021-07-12 16:49:50|||||||||5
1626108600000|2021-07-12 16:50:00|||||||||2
1626108620000|2021-07-12 16:50:20|||||||||9
1626108630000|2021-07-12 16:50:30|||||||||6
1626108640000|2021-07-12 16:50:40|||||||||37
1626108660000|2021-07-12 16:51:00|||||||||1
1626108670000|2021-07-12 16:51:10|||||||||5
1626108680000|2021-07-12 16:51:20|||||||||7
1626108710000|2021-07-12 16:51:50|||||||||1
1626108720000|2021-07-12 16:52:00|||||||||2
1626108730000|2021-07-12 16:52:10|||||||||69
1626108740000|2021-07-12 16:52:20|||||||||2
1626108760000|2021-07-12 16:52:40|||||||||1
1626108770000|2021-07-12 16:52:50|||||||||8
1626108780000|2021-07-12 16:53:00|||||||||1
1626108790000|2021-07-12 16:53:10|||||||||1
1626108800000|2021-07-12 16:53:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|51
1626108810000|2021-07-12 16:53:30|||||||||4
1626108820000|2021-07-12 16:53:40|||||||||9
1626108830000|2021-07-12 16:53:50|||||||||1
1626108840000|2021-07-12 16:54:00|||||||||1
1626108850000|2021-07-12 16:54:10|||||||||3
1626108860000|2021-07-12 16:54:20|||||||||1
1626108870000|2021-07-12 16:54:30|||||||||1
1626108880000|2021-07-12 16:54:40|||||||||1
1626108900000|2021-07-12 16:55:00|||||||||1
1626108910000|2021-07-12 16:55:10|||||||||1
1626108930000|2021-07-12 16:55:30|||||||||3
1626108940000|2021-07-12 16:55:40|||||||||3
1626108960000|2021-07-12 16:56:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|205
1626108980000|2021-07-12 16:56:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|48
1626108990000|2021-07-12 16:56:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1626109000000|2021-07-12 16:56:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|3
1626109010000|2021-07-12 16:56:50|||||||||2
1626109030000|2021-07-12 16:57:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1626109040000|2021-07-12 16:57:20|||||||||8
1626109050000|2021-07-12 16:57:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|34
1626109070000|2021-07-12 16:57:50|||||||||5
1626109080000|2021-07-12 16:58:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1626109090000|2021-07-12 16:58:10|||||||||1
1626109110000|2021-07-12 16:58:30|||||||||1
1626109120000|2021-07-12 16:58:40|||||||||1
1626109150000|2021-07-12 16:59:10|||||||||1
1626109190000|2021-07-12 16:59:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1626109200000|2021-07-12 17:00:00|||||||||1
1626109210000|2021-07-12 17:00:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|15
1626109240000|2021-07-12 17:00:40|||||||||5
1626109250000|2021-07-12 17:00:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|8
1626109260000|2021-07-12 17:01:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1626109270000|2021-07-12 17:01:10|||||||||2
1626109290000|2021-07-12 17:01:30|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|1
1626109300000|2021-07-12 17:01:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1626109320000|2021-07-12 17:02:00|||||||||1
1626109340000|2021-07-12 17:02:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1626109350000|2021-07-12 17:02:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|1
1626109360000|2021-07-12 17:02:40|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|1
1626109370000|2021-07-12 17:02:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1626109380000|2021-07-12 17:03:00|||||||||9
1626109410000|2021-07-12 17:03:30|||||||||1
1626109460000|2021-07-12 17:04:20|||||||||1
1626109480000|2021-07-12 17:04:40|||||||||3
1626109500000|2021-07-12 17:05:00|||||||||13
1626109520000|2021-07-12 17:05:20|||||||||51
1626109560000|2021-07-12 17:06:00|||||||||1
1626109630000|2021-07-12 17:07:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1626109670000|2021-07-12 17:07:50|||||||||1
1626109710000|2021-07-12 17:08:30|||||||||2
1626109760000|2021-07-12 17:09:20|||||||||1
1626109790000|2021-07-12 17:09:50|||||||||6
1626109810000|2021-07-12 17:10:10|||||||||1
1626109820000|2021-07-12 17:10:20|||||||||3
1626109870000|2021-07-12 17:11:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|26
1626109920000|2021-07-12 17:12:00|||||||||18
1626110000000|2021-07-12 17:13:20|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|17
1626110010000|2021-07-12 17:13:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1626110060000|2021-07-12 17:14:20|||||||||15
1626110120000|2021-07-12 17:15:20|||||||||1
1626110140000|2021-07-12 17:15:40|||||||||2
1626110150000|2021-07-12 17:15:50|||||||||1
1626110270000|2021-07-12 17:17:50|||||||||1
1626110330000|2021-07-12 17:18:50|||||||||5
1626110390000|2021-07-12 17:19:50|||||||||3
1626110480000|2021-07-12 17:21:20|||||||||7
1626110530000|2021-07-12 17:22:10|||||||||1
1626110540000|2021-07-12 17:22:20|||||||||5
1626110560000|2021-07-12 17:22:40|||||||||6
1626110610000|2021-07-12 17:23:30|||||||||1
1626110650000|2021-07-12 17:24:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1626110690000|2021-07-12 17:24:50|||||||||1
1626110700000|2021-07-12 17:25:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|45
1626110730000|2021-07-12 17:25:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|19
1626110740000|2021-07-12 17:25:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626110890000|2021-07-12 17:28:10|||||||||13
1626110990000|2021-07-12 17:29:50|||||||||11
1626111030000|2021-07-12 17:30:30|||||||||5
1626111130000|2021-07-12 17:32:10|||||||||1
1626111210000|2021-07-12 17:33:30|||||||||1
1626111230000|2021-07-12 17:33:50|||||||||64
1626111240000|2021-07-12 17:34:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1626111310000|2021-07-12 17:35:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|12
1626111320000|2021-07-12 17:35:20|||||||||15
1626111330000|2021-07-12 17:35:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|25
1626111340000|2021-07-12 17:35:40|||||||||8
1626111350000|2021-07-12 17:35:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626111360000|2021-07-12 17:36:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1626111370000|2021-07-12 17:36:10|||||||||1
1626111380000|2021-07-12 17:36:20|||||||||3
1626111400000|2021-07-12 17:36:40|||||||||2
1626111430000|2021-07-12 17:37:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|17
1626111440000|2021-07-12 17:37:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|6
1626111450000|2021-07-12 17:37:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1626111470000|2021-07-12 17:37:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1626111480000|2021-07-12 17:38:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626111490000|2021-07-12 17:38:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1626111530000|2021-07-12 17:38:50|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|7
1626111540000|2021-07-12 17:39:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626111600000|2021-07-12 17:40:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|20
1626111670000|2021-07-12 17:41:10|||||||||3
1626111720000|2021-07-12 17:42:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|32
1626111810000|2021-07-12 17:43:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1626111870000|2021-07-12 17:44:30|||||||||5
1626111910000|2021-07-12 17:45:10|||||||||8
1626112040000|2021-07-12 17:47:20|||||||||1
1626112110000|2021-07-12 17:48:30|||||||||16
1626112140000|2021-07-12 17:49:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1626112160000|2021-07-12 17:49:20|||||||||2
1626112170000|2021-07-12 17:49:30|||||||||7
1626112190000|2021-07-12 17:49:50|||||||||1
1626112210000|2021-07-12 17:50:10|||||||||3
1626112250000|2021-07-12 17:50:50|||||||||26
1626112310000|2021-07-12 17:51:50|||||||||49
1626112330000|2021-07-12 17:52:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|8
1626112420000|2021-07-12 17:53:40|||||||||7
1626112510000|2021-07-12 17:55:10|||||||||6
1626112610000|2021-07-12 17:56:50|||||||||1
1626112620000|2021-07-12 17:57:00|||||||||1
1626112710000|2021-07-12 17:58:30|||||||||10
1626112760000|2021-07-12 17:59:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|24
1626112800000|2021-07-12 18:00:00|||||||||1
1626112810000|2021-07-12 18:00:10|||||||||3
1626112820000|2021-07-12 18:00:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|35
1626112830000|2021-07-12 18:00:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|23
1626112840000|2021-07-12 18:00:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1626112850000|2021-07-12 18:00:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|8
1626112910000|2021-07-12 18:01:50|||||||||1
1626112930000|2021-07-12 18:02:10|||||||||1
1626112950000|2021-07-12 18:02:30|||||||||5
1626112960000|2021-07-12 18:02:40|||||||||1
1626113010000|2021-07-12 18:03:30|||||||||3
1626113020000|2021-07-12 18:03:40|||||||||4
1626113030000|2021-07-12 18:03:50|||||||||4
1626113040000|2021-07-12 18:04:00|||||||||5
1626113050000|2021-07-12 18:04:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|31
1626113060000|2021-07-12 18:04:20|||||||||4
1626113110000|2021-07-12 18:05:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626113120000|2021-07-12 18:05:20|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|0
1626113130000|2021-07-12 18:05:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1626113140000|2021-07-12 18:05:40|||||||||1
1626113150000|2021-07-12 18:05:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1626113160000|2021-07-12 18:06:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|1
1626113170000|2021-07-12 18:06:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1626113180000|2021-07-12 18:06:20|||||||||2
1626113190000|2021-07-12 18:06:30|||||||||18
1626113210000|2021-07-12 18:06:50|||||||||3
1626113220000|2021-07-12 18:07:00|||||||||2
1626113240000|2021-07-12 18:07:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1626113270000|2021-07-12 18:07:50|||||||||3
1626113290000|2021-07-12 18:08:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1626113300000|2021-07-12 18:08:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1626113330000|2021-07-12 18:08:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|14
1626113350000|2021-07-12 18:09:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1626113360000|2021-07-12 18:09:20|||||||||4
1626113370000|2021-07-12 18:09:30|||||||||1
1626113380000|2021-07-12 18:09:40|||||||||1
1626113390000|2021-07-12 18:09:50|||||||||2
1626113410000|2021-07-12 18:10:10|||||||||6
1626113420000|2021-07-12 18:10:20|||||||||3
1626113430000|2021-07-12 18:10:30|||||||||24
1626113450000|2021-07-12 18:10:50|||||||||5
1626113460000|2021-07-12 18:11:00|||||||||5
1626113480000|2021-07-12 18:11:20|||||||||2
1626113510000|2021-07-12 18:11:50|||||||||3
1626113540000|2021-07-12 18:12:20|||||||||3
1626113570000|2021-07-12 18:12:50|||||||||1
1626113600000|2021-07-12 18:13:20|||||||||3
1626113620000|2021-07-12 18:13:40|||||||||1
1626113630000|2021-07-12 18:13:50|||||||||2
1626113660000|2021-07-12 18:14:20|||||||||3
1626113670000|2021-07-12 18:14:30|||||||||4
1626113690000|2021-07-12 18:14:50|||||||||2
1626113700000|2021-07-12 18:15:00|||||||||1
1626113710000|2021-07-12 18:15:10|||||||||6
1626113720000|2021-07-12 18:15:20|||||||||3
1626113730000|2021-07-12 18:15:30|||||||||1
1626113750000|2021-07-12 18:15:50|||||||||2
1626113760000|2021-07-12 18:16:00|||||||||1
1626113780000|2021-07-12 18:16:20|||||||||3
1626113790000|2021-07-12 18:16:30|||||||||1
1626113800000|2021-07-12 18:16:40|||||||||1
1626113810000|2021-07-12 18:16:50|||||||||5
1626113840000|2021-07-12 18:17:20|||||||||2
1626113860000|2021-07-12 18:17:40|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|1
1626113870000|2021-07-12 18:17:50|||||||||2
1626113880000|2021-07-12 18:18:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|1
1626113890000|2021-07-12 18:18:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1626113900000|2021-07-12 18:18:20|||||||||3
1626113910000|2021-07-12 18:18:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1626113930000|2021-07-12 18:18:50|||||||||2
1626113940000|2021-07-12 18:19:00|||||||||3
1626113950000|2021-07-12 18:19:10|||||||||10
1626113960000|2021-07-12 18:19:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|16
1626113990000|2021-07-12 18:19:50|||||||||2
1626114020000|2021-07-12 18:20:20|||||||||9
1626114040000|2021-07-12 18:20:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1626114050000|2021-07-12 18:20:50|||||||||3
1626114060000|2021-07-12 18:21:00|||||||||1
1626114080000|2021-07-12 18:21:20|||||||||4
1626114110000|2021-07-12 18:21:50|||||||||3
1626114140000|2021-07-12 18:22:20|||||||||3
1626114160000|2021-07-12 18:22:40|||||||||20
1626114170000|2021-07-12 18:22:50|||||||||3
1626114200000|2021-07-12 18:23:20|||||||||14
1626114230000|2021-07-12 18:23:50|||||||||2
1626114240000|2021-07-12 18:24:00|||||||||8
1626114260000|2021-07-12 18:24:20|||||||||3
1626114270000|2021-07-12 18:24:30|||||||||1
1626114290000|2021-07-12 18:24:50|||||||||3
1626114320000|2021-07-12 18:25:20|||||||||2
1626114350000|2021-07-12 18:25:50|||||||||3
1626114380000|2021-07-12 18:26:20|||||||||2
1626114410000|2021-07-12 18:26:50|||||||||8
1626114420000|2021-07-12 18:27:00|||||||||9
1626114430000|2021-07-12 18:27:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|23
1626114440000|2021-07-12 18:27:20|||||||||3
1626114450000|2021-07-12 18:27:30|||||||||1
1626114470000|2021-07-12 18:27:50|||||||||2
1626114480000|2021-07-12 18:28:00|||||||||29
1626114500000|2021-07-12 18:28:20|||||||||32
1626114510000|2021-07-12 18:28:30|||||||||20
1626114520000|2021-07-12 18:28:40|||||||||1
1626114530000|2021-07-12 18:28:50|||||||||3
1626114560000|2021-07-12 18:29:20|||||||||4
1626114580000|2021-07-12 18:29:40|||||||||15
1626114590000|2021-07-12 18:29:50|||||||||3
1626114620000|2021-07-12 18:30:20|||||||||3
1626114650000|2021-07-12 18:30:50|||||||||3
1626114670000|2021-07-12 18:31:10|||||||||10
1626114680000|2021-07-12 18:31:20|||||||||2
1626114700000|2021-07-12 18:31:40|||||||||16
1626114710000|2021-07-12 18:31:50|||||||||3
1626114740000|2021-07-12 18:32:20|||||||||3
1626114750000|2021-07-12 18:32:30|||||||||1
1626114770000|2021-07-12 18:32:50|||||||||2
1626114790000|2021-07-12 18:33:10|||||||||2
1626114800000|2021-07-12 18:33:20|||||||||4
1626114810000|2021-07-12 18:33:30|||||||||1
1626114820000|2021-07-12 18:33:40|||||||||2
1626114830000|2021-07-12 18:33:50|||||||||2
1626114840000|2021-07-12 18:34:00|||||||||1
1626114850000|2021-07-12 18:34:10|||||||||3
1626114860000|2021-07-12 18:34:20|||||||||5
1626114880000|2021-07-12 18:34:40|||||||||2
1626114890000|2021-07-12 18:34:50|||||||||3
1626114900000|2021-07-12 18:35:00|||||||||1
1626114910000|2021-07-12 18:35:10|||||||||1
1626114920000|2021-07-12 18:35:20|||||||||3
1626114930000|2021-07-12 18:35:30|||||||||1
1626114940000|2021-07-12 18:35:40|||||||||1
1626114950000|2021-07-12 18:35:50|||||||||4
1626114960000|2021-07-12 18:36:00|||||||||14
1626114970000|2021-07-12 18:36:10|||||||||1
1626114980000|2021-07-12 18:36:20|||||||||3
1626115000000|2021-07-12 18:36:40|||||||||1
1626115010000|2021-07-12 18:36:50|||||||||3
1626115020000|2021-07-12 18:37:00|||||||||3
1626115040000|2021-07-12 18:37:20|||||||||3
1626115050000|2021-07-12 18:37:30|||||||||1
1626115060000|2021-07-12 18:37:40|||||||||3
1626115070000|2021-07-12 18:37:50|||||||||6
1626115080000|2021-07-12 18:38:00|||||||||1
1626115100000|2021-07-12 18:38:20|||||||||5
1626115110000|2021-07-12 18:38:30|||||||||1
1626115120000|2021-07-12 18:38:40|||||||||1
1626115130000|2021-07-12 18:38:50|||||||||2
1626115140000|2021-07-12 18:39:00|||||||||1
1626115160000|2021-07-12 18:39:20|||||||||3
1626115180000|2021-07-12 18:39:40|||||||||6
1626115190000|2021-07-12 18:39:50|||||||||3
1626115200000|2021-07-12 18:40:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|198
1626115220000|2021-07-12 18:40:20|||||||||3
1626115240000|2021-07-12 18:40:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1626115250000|2021-07-12 18:40:50|||||||||2
1626115260000|2021-07-12 18:41:00|||||||||4
1626115270000|2021-07-12 18:41:10|||||||||4
1626115280000|2021-07-12 18:41:20|||||||||2
1626115290000|2021-07-12 18:41:30|||||||||9
1626115310000|2021-07-12 18:41:50|||||||||3
1626115320000|2021-07-12 18:42:00|||||||||21
1626115340000|2021-07-12 18:42:20|||||||||4
1626115370000|2021-07-12 18:42:50|||||||||2
1626115380000|2021-07-12 18:43:00|||||||||16
1626115390000|2021-07-12 18:43:10|||||||||444
1626115430000|2021-07-12 18:43:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|22
1626115440000|2021-07-12 18:44:00|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|18
1626115460000|2021-07-12 18:44:20|||||||||2
1626115470000|2021-07-12 18:44:30|||||||||25
1626115490000|2021-07-12 18:44:50|||||||||6
1626115520000|2021-07-12 18:45:20|||||||||7
1626115550000|2021-07-12 18:45:50|||||||||30
1626115560000|2021-07-12 18:46:00|||||||||20
1626115580000|2021-07-12 18:46:20|||||||||3
1626115620000|2021-07-12 18:47:00|||||||||2
1626115650000|2021-07-12 18:47:30|||||||||3
1626115680000|2021-07-12 18:48:00|||||||||17
1626115690000|2021-07-12 18:48:10|||||||||10
1626115710000|2021-07-12 18:48:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|18
1626115720000|2021-07-12 18:48:40|||||||||1
1626115740000|2021-07-12 18:49:00|||||||||11
1626115750000|2021-07-12 18:49:10|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|75
1626115770000|2021-07-12 18:49:30|||||||||2
1626115800000|2021-07-12 18:50:00|||||||||3
1626115810000|2021-07-12 18:50:10|||||||||20
1626115820000|2021-07-12 18:50:20|||||||||3
1626115830000|2021-07-12 18:50:30|||||||||2
1626115840000|2021-07-12 18:50:40|||||||||2
1626115860000|2021-07-12 18:51:00|||||||||3
1626115870000|2021-07-12 18:51:10|||||||||1
1626115890000|2021-07-12 18:51:30|||||||||3
1626115920000|2021-07-12 18:52:00|||||||||14
1626115930000|2021-07-12 18:52:10|||||||||5
1626115950000|2021-07-12 18:52:30|||||||||3
1626115960000|2021-07-12 18:52:40|||||||||1
1626115970000|2021-07-12 18:52:50|||||||||22
1626115980000|2021-07-12 18:53:00|||||||||1
1626115990000|2021-07-12 18:53:10|||||||||26
1626116020000|2021-07-12 18:53:40|||||||||8
1626116040000|2021-07-12 18:54:00|||||||||4
1626116070000|2021-07-12 18:54:30|||||||||2
1626116100000|2021-07-12 18:55:00|||||||||3
1626116130000|2021-07-12 18:55:30|||||||||9
1626116140000|2021-07-12 18:55:40|||||||||17
1626116160000|2021-07-12 18:56:00|||||||||1
1626116170000|2021-07-12 18:56:10|||||||||28
1626116200000|2021-07-12 18:56:40|||||||||4
1626116220000|2021-07-12 18:57:00|||||||||3
1626116230000|2021-07-12 18:57:10|||||||||1
1626116240000|2021-07-12 18:57:20|||||||||12
1626116280000|2021-07-12 18:58:00|||||||||3
1626116310000|2021-07-12 18:58:30|||||||||3
1626116330000|2021-07-12 18:58:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1626116340000|2021-07-12 18:59:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|51
1626116360000|2021-07-12 18:59:20|||||||||1
1626116370000|2021-07-12 18:59:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|19
1626116380000|2021-07-12 18:59:40|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|14
1626116390000|2021-07-12 18:59:50|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|20
1626116400000|2021-07-12 19:00:00|||||||||3
1626116410000|2021-07-12 19:00:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|14
1626116430000|2021-07-12 19:00:30|||||||||5
1626116460000|2021-07-12 19:01:00|||||||||3
1626116470000|2021-07-12 19:01:10|||||||||2
1626116490000|2021-07-12 19:01:30|||||||||3
1626116510000|2021-07-12 19:01:50|||||||||2
1626116520000|2021-07-12 19:02:00|||||||||2
1626116540000|2021-07-12 19:02:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|17
1626116550000|2021-07-12 19:02:30|||||||||10
1626116560000|2021-07-12 19:02:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|49
1626116580000|2021-07-12 19:03:00|||||||||6
1626116590000|2021-07-12 19:03:10|||||||||2
1626116600000|2021-07-12 19:03:20|||||||||1
1626116610000|2021-07-12 19:03:30|||||||||3
1626116620000|2021-07-12 19:03:40|||||||||12
1626116630000|2021-07-12 19:03:50|||||||||2
1626116640000|2021-07-12 19:04:00|||||||||11
1626116660000|2021-07-12 19:04:20|||||||||1
1626116670000|2021-07-12 19:04:30|||||||||3
1626116690000|2021-07-12 19:04:50|||||||||1
1626116700000|2021-07-12 19:05:00|||||||||21
1626116730000|2021-07-12 19:05:30|||||||||5
1626116760000|2021-07-12 19:06:00|||||||||3
1626116770000|2021-07-12 19:06:10|||||||||10
1626116790000|2021-07-12 19:06:30|||||||||3
1626116810000|2021-07-12 19:06:50|||||||||1
1626116820000|2021-07-12 19:07:00|||||||||3
1626116830000|2021-07-12 19:07:10|||||||||1
1626116840000|2021-07-12 19:07:20|||||||||3
1626116850000|2021-07-12 19:07:30|||||||||5
1626116880000|2021-07-12 19:08:00|||||||||3
1626116890000|2021-07-12 19:08:10|||||||||2
1626116900000|2021-07-12 19:08:20|||||||||9
1626116910000|2021-07-12 19:08:30|||||||||2
1626116920000|2021-07-12 19:08:40|||||||||10
1626116930000|2021-07-12 19:08:50|||||||||2
1626116940000|2021-07-12 19:09:00|||||||||6
1626116970000|2021-07-12 19:09:30|||||||||10
1626116980000|2021-07-12 19:09:40|||||||||2
1626116990000|2021-07-12 19:09:50|||||||||1
1626117000000|2021-07-12 19:10:00|||||||||3
1626117030000|2021-07-12 19:10:30|||||||||5
1626117040000|2021-07-12 19:10:40|||||||||9
1626117050000|2021-07-12 19:10:50|||||||||1
1626117060000|2021-07-12 19:11:00|||||||||2
1626117070000|2021-07-12 19:11:10|||||||||7
1626117090000|2021-07-12 19:11:30|||||||||23
1626117100000|2021-07-12 19:11:40|||||||||17
1626117120000|2021-07-12 19:12:00|||||||||2
1626117130000|2021-07-12 19:12:10|||||||||1
1626117150000|2021-07-12 19:12:30|||||||||9
1626117180000|2021-07-12 19:13:00|||||||||3
1626117190000|2021-07-12 19:13:10|||||||||2
1626117200000|2021-07-12 19:13:20|||||||||7
1626117240000|2021-07-12 19:14:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1626117270000|2021-07-12 19:14:30|||||||||2
1626117280000|2021-07-12 19:14:40|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|48
1626117290000|2021-07-12 19:14:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1626117300000|2021-07-12 19:15:00|||||||||3
1626117310000|2021-07-12 19:15:10|||||||||25
1626117330000|2021-07-12 19:15:30|||||||||18
1626117340000|2021-07-12 19:15:40|||||||||4
1626117350000|2021-07-12 19:15:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|54
1626117360000|2021-07-12 19:16:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1626117370000|2021-07-12 19:16:10|||||||||7
1626117390000|2021-07-12 19:16:30|||||||||9
1626117400000|2021-07-12 19:16:40|||||||||15
1626117410000|2021-07-12 19:16:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|21
1626117420000|2021-07-12 19:17:00|||||||||2
1626117450000|2021-07-12 19:17:30|||||||||5
1626117470000|2021-07-12 19:17:50|||||||||8
1626117480000|2021-07-12 19:18:00|||||||||3
1626117490000|2021-07-12 19:18:10|||||||||3
1626117510000|2021-07-12 19:18:30|||||||||2
1626117520000|2021-07-12 19:18:40|||||||||5
1626117530000|2021-07-12 19:18:50|||||||||9
1626117540000|2021-07-12 19:19:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|6
1626117550000|2021-07-12 19:19:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|97
1626117570000|2021-07-12 19:19:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1626117580000|2021-07-12 19:19:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1626117600000|2021-07-12 19:20:00|||||||||5
1626117620000|2021-07-12 19:20:20|||||||||3
1626117630000|2021-07-12 19:20:30|||||||||4
1626117640000|2021-07-12 19:20:40|||||||||7
1626117650000|2021-07-12 19:20:50|||||||||1
1626117660000|2021-07-12 19:21:00|||||||||2
1626117670000|2021-07-12 19:21:10|||||||||3
1626117680000|2021-07-12 19:21:20|||||||||6
1626117690000|2021-07-12 19:21:30|||||||||4
1626117700000|2021-07-12 19:21:40|||||||||9
1626117710000|2021-07-12 19:21:50|||||||||2
1626117720000|2021-07-12 19:22:00|||||||||3
1626117730000|2021-07-12 19:22:10|||||||||1
1626117750000|2021-07-12 19:22:30|||||||||5
1626117780000|2021-07-12 19:23:00|||||||||3
1626117790000|2021-07-12 19:23:10|||||||||2
1626117810000|2021-07-12 19:23:30|||||||||2
1626117820000|2021-07-12 19:23:40|||||||||2
1626117830000|2021-07-12 19:23:50|||||||||2
1626117840000|2021-07-12 19:24:00|||||||||3
1626117870000|2021-07-12 19:24:30|||||||||4
1626117880000|2021-07-12 19:24:40|||||||||7
1626117890000|2021-07-12 19:24:50|||||||||1
1626117900000|2021-07-12 19:25:00|||||||||2
1626117920000|2021-07-12 19:25:20|||||||||1
1626117930000|2021-07-12 19:25:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|67
1626117940000|2021-07-12 19:25:40|||||||||2
1626117950000|2021-07-12 19:25:50|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|12
1626117960000|2021-07-12 19:26:00|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|0
1626117970000|2021-07-12 19:26:10|||||||||1
1626117990000|2021-07-12 19:26:30|||||||||25
1626118010000|2021-07-12 19:26:50|||||||||2
1626118020000|2021-07-12 19:27:00|||||||||5
1626118050000|2021-07-12 19:27:30|||||||||4
1626118060000|2021-07-12 19:27:40|||||||||9
1626118070000|2021-07-12 19:27:50|||||||||16
1626118080000|2021-07-12 19:28:00|||||||||4
1626118090000|2021-07-12 19:28:10|||||||||5
1626118100000|2021-07-12 19:28:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1626118120000|2021-07-12 19:28:40|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|48
1626118140000|2021-07-12 19:29:00|||||||||3
1626118150000|2021-07-12 19:29:10|||||||||32
1626118170000|2021-07-12 19:29:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|50
1626118180000|2021-07-12 19:29:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1626118190000|2021-07-12 19:29:50|||||||||11
1626118200000|2021-07-12 19:30:00|||||||||2
1626118210000|2021-07-12 19:30:10|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|0
1626118220000|2021-07-12 19:30:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1626118230000|2021-07-12 19:30:30|||||||||4
1626118240000|2021-07-12 19:30:40|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|2
1626118260000|2021-07-12 19:31:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|40
1626118270000|2021-07-12 19:31:10|||||||||5
1626118290000|2021-07-12 19:31:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1626118300000|2021-07-12 19:31:40|||||||||36
1626118310000|2021-07-12 19:31:50|||||||||31
1626118320000|2021-07-12 19:32:00|||||||||2
1626118330000|2021-07-12 19:32:10|||||||||1
1626118350000|2021-07-12 19:32:30|||||||||4
1626118360000|2021-07-12 19:32:40|||||||||2
1626118370000|2021-07-12 19:32:50|||||||||7
1626118380000|2021-07-12 19:33:00|||||||||9
1626118390000|2021-07-12 19:33:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|40
1626118400000|2021-07-12 19:33:20|||||||||10
1626118410000|2021-07-12 19:33:30|||||||||2
1626118420000|2021-07-12 19:33:40|||||||||10
1626118430000|2021-07-12 19:33:50|||||||||2
1626118440000|2021-07-12 19:34:00|||||||||3
1626118460000|2021-07-12 19:34:20|||||||||7
1626118470000|2021-07-12 19:34:30|||||||||3
1626118490000|2021-07-12 19:34:50|||||||||1
1626118500000|2021-07-12 19:35:00|||||||||2
1626118510000|2021-07-12 19:35:10|||||||||5
1626118520000|2021-07-12 19:35:20|||||||||16
1626118530000|2021-07-12 19:35:30|||||||||4
1626118540000|2021-07-12 19:35:40|||||||||1
1626118550000|2021-07-12 19:35:50|||||||||8
1626118560000|2021-07-12 19:36:00|||||||||2
1626118570000|2021-07-12 19:36:10|||||||||2
1626118590000|2021-07-12 19:36:30|||||||||4
1626118610000|2021-07-12 19:36:50|||||||||17
1626118620000|2021-07-12 19:37:00|||||||||3
1626118630000|2021-07-12 19:37:10|||||||||17
1626118650000|2021-07-12 19:37:30|||||||||6
1626118670000|2021-07-12 19:37:50|||||||||6
1626118680000|2021-07-12 19:38:00|||||||||13
1626118690000|2021-07-12 19:38:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1626118700000|2021-07-12 19:38:20|||||||||16
1626118710000|2021-07-12 19:38:30|||||||||1
1626118730000|2021-07-12 19:38:50|||||||||1
1626118740000|2021-07-12 19:39:00|||||||||2
1626118750000|2021-07-12 19:39:10|||||||||29
1626118760000|2021-07-12 19:39:20|||||||||2
1626118770000|2021-07-12 19:39:30|||||||||5
1626118780000|2021-07-12 19:39:40|||||||||6
1626118790000|2021-07-12 19:39:50|||||||||7
1626118800000|2021-07-12 19:40:00|||||||||2
1626118820000|2021-07-12 19:40:20|||||||||16
1626118830000|2021-07-12 19:40:30|||||||||10
1626118860000|2021-07-12 19:41:00|||||||||8
1626118890000|2021-07-12 19:41:30|||||||||1
1626118910000|2021-07-12 19:41:50|||||||||7
1626118920000|2021-07-12 19:42:00|||||||||12
1626118950000|2021-07-12 19:42:30|||||||||5
1626118980000|2021-07-12 19:43:00|||||||||31
1626118990000|2021-07-12 19:43:10|||||||||3
1626119020000|2021-07-12 19:43:40|||||||||4
1626119030000|2021-07-12 19:43:50|||||||||8
1626119040000|2021-07-12 19:44:00|||||||||1
1626119050000|2021-07-12 19:44:10|||||||||17
1626119070000|2021-07-12 19:44:30|||||||||69
1626119080000|2021-07-12 19:44:40|||||||||3
1626119090000|2021-07-12 19:44:50|||||||||12
1626119110000|2021-07-12 19:45:10|||||||||9
1626119140000|2021-07-12 19:45:40|||||||||3
1626119170000|2021-07-12 19:46:10|||||||||9
1626119180000|2021-07-12 19:46:20|||||||||5
1626119190000|2021-07-12 19:46:30|||||||||1
1626119200000|2021-07-12 19:46:40|||||||||1
1626119220000|2021-07-12 19:47:00|||||||||3
1626119230000|2021-07-12 19:47:10|||||||||4
1626119260000|2021-07-12 19:47:40|||||||||2
1626119280000|2021-07-12 19:48:00|||||||||3
1626119290000|2021-07-12 19:48:10|||||||||8
1626119300000|2021-07-12 19:48:20|||||||||2
1626119320000|2021-07-12 19:48:40|||||||||18
1626119330000|2021-07-12 19:48:50|||||||||14
1626119340000|2021-07-12 19:49:00|||||||||16
1626119350000|2021-07-12 19:49:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|45
1626119360000|2021-07-12 19:49:20|||||||||32
1626119370000|2021-07-12 19:49:30|||||||||5
1626119380000|2021-07-12 19:49:40|||||||||6
1626119390000|2021-07-12 19:49:50|||||||||4
1626119400000|2021-07-12 19:50:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|66
1626119410000|2021-07-12 19:50:10|||||||||7
1626119420000|2021-07-12 19:50:20|||||||||1
1626119440000|2021-07-12 19:50:40|||||||||3
1626119450000|2021-07-12 19:50:50|||||||||44
1626119460000|2021-07-12 19:51:00|||||||||9
1626119470000|2021-07-12 19:51:10|||||||||15
1626119500000|2021-07-12 19:51:40|||||||||19
1626119530000|2021-07-12 19:52:10|||||||||12
1626119560000|2021-07-12 19:52:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1626119570000|2021-07-12 19:52:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1626119580000|2021-07-12 19:53:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|0
1626119590000|2021-07-12 19:53:10|||||||||13
1626119600000|2021-07-12 19:53:20|||||||||2
1626119620000|2021-07-12 19:53:40|||||||||3
1626119630000|2021-07-12 19:53:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1626119640000|2021-07-12 19:54:00|||||||||51
1626119650000|2021-07-12 19:54:10|||||||||14
1626119670000|2021-07-12 19:54:30|||||||||1
1626119680000|2021-07-12 19:54:40|||||||||13
1626119690000|2021-07-12 19:54:50|||||||||3
1626119700000|2021-07-12 19:55:00|||||||||9
1626119710000|2021-07-12 19:55:10|||||||||102
1626119720000|2021-07-12 19:55:20|||||||||33
1626119730000|2021-07-12 19:55:30|||||||||49
1626119740000|2021-07-12 19:55:40|||||||||19
1626119750000|2021-07-12 19:55:50|||||||||17
1626119760000|2021-07-12 19:56:00|||||||||59
1626119770000|2021-07-12 19:56:10|||||||||8
1626119780000|2021-07-12 19:56:20|||||||||3
1626119790000|2021-07-12 19:56:30|||||||||5
1626119800000|2021-07-12 19:56:40|||||||||19
1626119810000|2021-07-12 19:56:50|||||||||29
1626119820000|2021-07-12 19:57:00|||||||||31
1626119830000|2021-07-12 19:57:10|||||||||71
1626119840000|2021-07-12 19:57:20|||||||||2
1626119850000|2021-07-12 19:57:30|||||||||13
1626119860000|2021-07-12 19:57:40|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|63
1626119870000|2021-07-12 19:57:50|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|14
1626119880000|2021-07-12 19:58:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1626119890000|2021-07-12 19:58:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|22
1626119900000|2021-07-12 19:58:20|||||||||28
1626119910000|2021-07-12 19:58:30|||||||||9
1626119920000|2021-07-12 19:58:40|||||||||100
1626119930000|2021-07-12 19:58:50|||||||||1
1626119940000|2021-07-12 19:59:00|||||||||13
1626119950000|2021-07-12 19:59:10|||||||||55
1626119960000|2021-07-12 19:59:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|46
1626119970000|2021-07-12 19:59:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|82
1626119980000|2021-07-12 19:59:40|||||||||28
1626119990000|2021-07-12 19:59:50|19.42|19.26|19.4|19.24|19.46|19.3|19.4|19.24|172
1626120000000|2021-07-12 20:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|224
1626120010000|2021-07-12 20:00:10|||||||||178
1626120020000|2021-07-12 20:00:20|||||||||65
1626120030000|2021-07-12 20:00:30|||||||||2
1626120040000|2021-07-12 20:00:40|||||||||3
1626120050000|2021-07-12 20:00:50|||||||||29
1626120060000|2021-07-12 20:01:00|||||||||5
1626120070000|2021-07-12 20:01:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1626120080000|2021-07-12 20:01:20|||||||||1
1626120100000|2021-07-12 20:01:40|||||||||22
1626120120000|2021-07-12 20:02:00|||||||||1
1626120130000|2021-07-12 20:02:10|||||||||4
1626120140000|2021-07-12 20:02:20|||||||||1
1626120150000|2021-07-12 20:02:30|||||||||21
1626120160000|2021-07-12 20:02:40|||||||||9
1626120170000|2021-07-12 20:02:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|196
1626120180000|2021-07-12 20:03:00|||||||||17
1626120190000|2021-07-12 20:03:10|||||||||1
1626120200000|2021-07-12 20:03:20|||||||||3
1626120210000|2021-07-12 20:03:30|||||||||5
1626120220000|2021-07-12 20:03:40|||||||||3
1626120230000|2021-07-12 20:03:50|||||||||3
1626120240000|2021-07-12 20:04:00|||||||||86
1626120250000|2021-07-12 20:04:10|||||||||2
1626120260000|2021-07-12 20:04:20|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|54
1626120270000|2021-07-12 20:04:30|||||||||3
1626120280000|2021-07-12 20:04:40|||||||||3
1626120290000|2021-07-12 20:04:50|||||||||2
1626120300000|2021-07-12 20:05:00|||||||||1
1626120310000|2021-07-12 20:05:10|19.28|19.12|19.28|19.12|19.32|19.16|19.28|19.12|42
1626120320000|2021-07-12 20:05:20|||||||||3
1626120330000|2021-07-12 20:05:30|||||||||14
1626120340000|2021-07-12 20:05:40|||||||||5
1626120350000|2021-07-12 20:05:50|||||||||3
1626120360000|2021-07-12 20:06:00|||||||||7
1626120370000|2021-07-12 20:06:10|||||||||1
1626120380000|2021-07-12 20:06:20|||||||||3
1626120390000|2021-07-12 20:06:30|||||||||2
1626120400000|2021-07-12 20:06:40|||||||||1
1626120410000|2021-07-12 20:06:50|||||||||23
1626120420000|2021-07-12 20:07:00|||||||||3
1626120430000|2021-07-12 20:07:10|||||||||3
1626120440000|2021-07-12 20:07:20|||||||||6
1626120450000|2021-07-12 20:07:30|||||||||13
1626120460000|2021-07-12 20:07:40|||||||||4
1626120470000|2021-07-12 20:07:50|||||||||3
1626120480000|2021-07-12 20:08:00|||||||||16
1626120490000|2021-07-12 20:08:10|||||||||16
1626120500000|2021-07-12 20:08:20|||||||||11
1626120510000|2021-07-12 20:08:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|57
1626120520000|2021-07-12 20:08:40|||||||||1
1626120530000|2021-07-12 20:08:50|||||||||1
1626120560000|2021-07-12 20:09:20|||||||||2
1626120570000|2021-07-12 20:09:30|||||||||1
1626120580000|2021-07-12 20:09:40|||||||||1
1626120590000|2021-07-12 20:09:50|||||||||2
1626120600000|2021-07-12 20:10:00|||||||||2
1626120610000|2021-07-12 20:10:10|||||||||12
1626120620000|2021-07-12 20:10:20|||||||||1
1626120630000|2021-07-12 20:10:30|||||||||8
1626120640000|2021-07-12 20:10:40|||||||||22
1626120650000|2021-07-12 20:10:50|||||||||6
1626120660000|2021-07-12 20:11:00|||||||||6
1626120670000|2021-07-12 20:11:10|||||||||4
1626120680000|2021-07-12 20:11:20|||||||||1
1626120690000|2021-07-12 20:11:30|||||||||9
1626120700000|2021-07-12 20:11:40|||||||||3
1626120710000|2021-07-12 20:11:50|||||||||3
1626120720000|2021-07-12 20:12:00|||||||||1
1626120730000|2021-07-12 20:12:10|||||||||2
1626120740000|2021-07-12 20:12:20|||||||||22
1626120750000|2021-07-12 20:12:30|||||||||29
1626120760000|2021-07-12 20:12:40|||||||||5
1626120770000|2021-07-12 20:12:50|||||||||11
1626120780000|2021-07-12 20:13:00|||||||||11
1626120790000|2021-07-12 20:13:10|||||||||10
1626120800000|2021-07-12 20:13:20|||||||||2
1626120810000|2021-07-12 20:13:30|||||||||39
1626120830000|2021-07-12 20:13:50|||||||||11
1626120840000|2021-07-12 20:14:00|||||||||16
1626120850000|2021-07-12 20:14:10|||||||||2
1626120860000|2021-07-12 20:14:20|||||||||89
1626120870000|2021-07-12 20:14:30|||||||||12
1626120880000|2021-07-12 20:14:40|||||||||23
1626120890000|2021-07-12 20:14:50|||||||||88
1626121860000|2021-07-12 20:31:00|||||||||21
1626121870000|2021-07-12 20:31:10|||||||||4
1626121940000|2021-07-12 20:32:20|||||||||5
1626121980000|2021-07-12 20:33:00|||||||||1
1626122170000|2021-07-12 20:36:10|||||||||1
1626122190000|2021-07-12 20:36:30|||||||||1
1626122200000|2021-07-12 20:36:40|||||||||2
1626122210000|2021-07-12 20:36:50|||||||||1
1626122220000|2021-07-12 20:37:00|||||||||1
1626122230000|2021-07-12 20:37:10|||||||||2
1626122250000|2021-07-12 20:37:30|||||||||1
1626122260000|2021-07-12 20:37:40|||||||||1
1626122270000|2021-07-12 20:37:50|||||||||1
1626122280000|2021-07-12 20:38:00|||||||||1
1626122300000|2021-07-12 20:38:20|||||||||1
1626122310000|2021-07-12 20:38:30|||||||||1
1626122330000|2021-07-12 20:38:50|||||||||5
1626122370000|2021-07-12 20:39:30|||||||||26
1626122400000|2021-07-12 20:40:00|||||||||2
1626122480000|2021-07-12 20:41:20|||||||||1
1626122520000|2021-07-12 20:42:00|||||||||10
1626122550000|2021-07-12 20:42:30|||||||||20
1626122710000|2021-07-12 20:45:10|||||||||1
1626122930000|2021-07-12 20:48:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|47
1626122940000|2021-07-12 20:49:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1626122950000|2021-07-12 20:49:10|||||||||6
1626122960000|2021-07-12 20:49:20|||||||||17
1626122970000|2021-07-12 20:49:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|14
1626122980000|2021-07-12 20:49:40|||||||||23
1626123090000|2021-07-12 20:51:30|||||||||33
1626123100000|2021-07-12 20:51:40|||||||||3
1626123110000|2021-07-12 20:51:50|||||||||4
1626123150000|2021-07-12 20:52:30|||||||||49
1626123170000|2021-07-12 20:52:50|||||||||2
1626123210000|2021-07-12 20:53:30|||||||||1
1626123240000|2021-07-12 20:54:00|||||||||2
1626123260000|2021-07-12 20:54:20|||||||||1
1626123280000|2021-07-12 20:54:40|||||||||4
1626123290000|2021-07-12 20:54:50|||||||||2
1626123300000|2021-07-12 20:55:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1626123310000|2021-07-12 20:55:10|||||||||2
1626123330000|2021-07-12 20:55:30|||||||||1
1626123350000|2021-07-12 20:55:50|||||||||1
1626123360000|2021-07-12 20:56:00|||||||||5
1626123370000|2021-07-12 20:56:10|||||||||1
1626123430000|2021-07-12 20:57:10|||||||||50
1626123470000|2021-07-12 20:57:50|||||||||2
1626123560000|2021-07-12 20:59:20|||||||||3
1626123570000|2021-07-12 20:59:30|||||||||5
1626123580000|2021-07-12 20:59:40|||||||||3
1626123590000|2021-07-12 20:59:50|||||||||12
1626127200000|2021-07-12 22:00:00|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|0
1626127210000|2021-07-12 22:00:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626127260000|2021-07-12 22:01:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1626127280000|2021-07-12 22:01:20|||||||||1
1626127750000|2021-07-12 22:09:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1626127760000|2021-07-12 22:09:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1626127800000|2021-07-12 22:10:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|7
1626127910000|2021-07-12 22:11:50|||||||||6
1626127960000|2021-07-12 22:12:40|||||||||13
1626127980000|2021-07-12 22:13:00|||||||||1
1626128470000|2021-07-12 22:21:10|||||||||2
1626128880000|2021-07-12 22:28:00|||||||||1
1626129030000|2021-07-12 22:30:30|||||||||6
1626129200000|2021-07-12 22:33:20|||||||||3
1626129590000|2021-07-12 22:39:50|||||||||6
1626129600000|2021-07-12 22:40:00|||||||||2
1626129610000|2021-07-12 22:40:10|||||||||6
1626129630000|2021-07-12 22:40:30|||||||||1
1626129650000|2021-07-12 22:40:50|||||||||3
1626129660000|2021-07-12 22:41:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|7
1626129670000|2021-07-12 22:41:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626129700000|2021-07-12 22:41:40|||||||||1
1626129720000|2021-07-12 22:42:00|||||||||3
1626129730000|2021-07-12 22:42:10|||||||||1
1626129780000|2021-07-12 22:43:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1626129790000|2021-07-12 22:43:10|||||||||1
1626129820000|2021-07-12 22:43:40|||||||||1
1626129840000|2021-07-12 22:44:00|||||||||6
1626129880000|2021-07-12 22:44:40|||||||||1
1626129900000|2021-07-12 22:45:00|||||||||2
1626129920000|2021-07-12 22:45:20|||||||||6
1626129930000|2021-07-12 22:45:30|||||||||4
1626129960000|2021-07-12 22:46:00|||||||||2
1626129990000|2021-07-12 22:46:30|||||||||1
1626130000000|2021-07-12 22:46:40|||||||||6
1626130020000|2021-07-12 22:47:00|||||||||2
1626130080000|2021-07-12 22:48:00|||||||||1
1626130140000|2021-07-12 22:49:00|||||||||1
1626130150000|2021-07-12 22:49:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626130200000|2021-07-12 22:50:00|||||||||1
1626130260000|2021-07-12 22:51:00|||||||||1
1626130380000|2021-07-12 22:53:00|||||||||1
1626130530000|2021-07-12 22:55:30|||||||||2
1626130540000|2021-07-12 22:55:40|||||||||1
1626130850000|2021-07-12 23:00:50|||||||||5
1626130930000|2021-07-12 23:02:10|||||||||2
1626131090000|2021-07-12 23:04:50|||||||||5
1626131230000|2021-07-12 23:07:10|||||||||13
1626131610000|2021-07-12 23:13:30|||||||||1
1626132510000|2021-07-12 23:28:30|||||||||1
1626132690000|2021-07-12 23:31:30|||||||||2
1626133770000|2021-07-12 23:49:30|||||||||1
1626133830000|2021-07-12 23:50:30|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|74
1626133910000|2021-07-12 23:51:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|15
1626133920000|2021-07-12 23:52:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1626133980000|2021-07-12 23:53:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1626134010000|2021-07-12 23:53:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626134020000|2021-07-12 23:53:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1626134400000|2021-07-13 00:00:00|||||||||1
1626134430000|2021-07-13 00:00:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1626134440000|2021-07-13 00:00:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1626134450000|2021-07-13 00:00:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1626134490000|2021-07-13 00:01:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1626134500000|2021-07-13 00:01:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1626134520000|2021-07-13 00:02:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1626134570000|2021-07-13 00:02:50|||||||||9
1626134580000|2021-07-13 00:03:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1626134610000|2021-07-13 00:03:30|||||||||7
1626134650000|2021-07-13 00:04:10|||||||||15
1626134670000|2021-07-13 00:04:30|||||||||4
1626134680000|2021-07-13 00:04:40|||||||||7
1626134750000|2021-07-13 00:05:50|||||||||1
1626134810000|2021-07-13 00:06:50|||||||||1
1626134870000|2021-07-13 00:07:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1626134910000|2021-07-13 00:08:30|||||||||1
1626134930000|2021-07-13 00:08:50|||||||||1
1626134990000|2021-07-13 00:09:50|||||||||2
1626135110000|2021-07-13 00:11:50|||||||||1
1626135600000|2021-07-13 00:20:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|4
1626135790000|2021-07-13 00:23:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626135820000|2021-07-13 00:23:40|||||||||2
1626135850000|2021-07-13 00:24:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1626135980000|2021-07-13 00:26:20|||||||||1
1626136980000|2021-07-13 00:43:00|||||||||20
1626137240000|2021-07-13 00:47:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1626137450000|2021-07-13 00:50:50|||||||||1
1626137720000|2021-07-13 00:55:20|||||||||4
1626137890000|2021-07-13 00:58:10|||||||||1
1626138150000|2021-07-13 01:02:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|13
1626138250000|2021-07-13 01:04:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|10
1626138360000|2021-07-13 01:06:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626138460000|2021-07-13 01:07:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1626138540000|2021-07-13 01:09:00|||||||||1
1626138810000|2021-07-13 01:13:30|||||||||3
1626138860000|2021-07-13 01:14:20|||||||||9
1626138960000|2021-07-13 01:16:00|||||||||3
1626138980000|2021-07-13 01:16:20|||||||||4
1626138990000|2021-07-13 01:16:30|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|0
1626139000000|2021-07-13 01:16:40|||||||||2
1626139770000|2021-07-13 01:29:30|||||||||1
1626139800000|2021-07-13 01:30:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|12
1626139820000|2021-07-13 01:30:20|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|16
1626139860000|2021-07-13 01:31:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1626139960000|2021-07-13 01:32:40|||||||||1
1626139970000|2021-07-13 01:32:50|||||||||1
1626140100000|2021-07-13 01:35:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|0
1626140120000|2021-07-13 01:35:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1626140150000|2021-07-13 01:35:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|8
1626140180000|2021-07-13 01:36:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1626140190000|2021-07-13 01:36:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626140200000|2021-07-13 01:36:40|||||||||1
1626140310000|2021-07-13 01:38:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626140340000|2021-07-13 01:39:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626140350000|2021-07-13 01:39:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626140460000|2021-07-13 01:41:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626140530000|2021-07-13 01:42:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626140720000|2021-07-13 01:45:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626140810000|2021-07-13 01:46:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626140830000|2021-07-13 01:47:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626140990000|2021-07-13 01:49:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626141540000|2021-07-13 01:59:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1626141790000|2021-07-13 02:03:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1626142730000|2021-07-13 02:18:50|||||||||1
1626143290000|2021-07-13 02:28:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626144110000|2021-07-13 02:41:50|||||||||1
1626146210000|2021-07-13 03:16:50|||||||||3
1626146550000|2021-07-13 03:22:30|||||||||1
1626147490000|2021-07-13 03:38:10|||||||||1
1626148090000|2021-07-13 03:48:10|||||||||1
1626148520000|2021-07-13 03:55:20|||||||||1
1626148530000|2021-07-13 03:55:30|||||||||1
1626148680000|2021-07-13 03:58:00|||||||||1
1626149100000|2021-07-13 04:05:00|||||||||1
1626149210000|2021-07-13 04:06:50|||||||||1
1626149230000|2021-07-13 04:07:10|||||||||4
1626149240000|2021-07-13 04:07:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|39
1626150580000|2021-07-13 04:29:40|||||||||2
1626150600000|2021-07-13 04:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626150660000|2021-07-13 04:31:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|12
1626150720000|2021-07-13 04:32:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1626150780000|2021-07-13 04:33:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|3
1626150810000|2021-07-13 04:33:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1626150840000|2021-07-13 04:34:00|||||||||2
1626150900000|2021-07-13 04:35:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|17
1626151060000|2021-07-13 04:37:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1626151200000|2021-07-13 04:40:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626151290000|2021-07-13 04:41:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626151300000|2021-07-13 04:41:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|0
1626151450000|2021-07-13 04:44:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1626151520000|2021-07-13 04:45:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1626151560000|2021-07-13 04:46:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1626151570000|2021-07-13 04:46:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1626151630000|2021-07-13 04:47:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1626151700000|2021-07-13 04:48:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1626151720000|2021-07-13 04:48:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1626152600000|2021-07-13 05:03:20|||||||||2
1626153180000|2021-07-13 05:13:00|||||||||10
1626153210000|2021-07-13 05:13:30|||||||||10
1626154050000|2021-07-13 05:27:30|||||||||13
1626154060000|2021-07-13 05:27:40|||||||||2
1626155500000|2021-07-13 05:51:40|||||||||1
1626156160000|2021-07-13 06:02:40|||||||||1
1626156440000|2021-07-13 06:07:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1626156450000|2021-07-13 06:07:30|||||||||10
1626156490000|2021-07-13 06:08:10|||||||||1
1626156670000|2021-07-13 06:11:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|1
1626156740000|2021-07-13 06:12:20|||||||||1
1626156750000|2021-07-13 06:12:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1626156780000|2021-07-13 06:13:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1626156820000|2021-07-13 06:13:40|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|0
1626156860000|2021-07-13 06:14:20|||||||||1
1626157140000|2021-07-13 06:19:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|224
1626157150000|2021-07-13 06:19:10|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|9
1626157330000|2021-07-13 06:22:10|||||||||1
1626157570000|2021-07-13 06:26:10|||||||||1
1626157800000|2021-07-13 06:30:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|58
1626157880000|2021-07-13 06:31:20|||||||||1
1626158030000|2021-07-13 06:33:50|||||||||1
1626158290000|2021-07-13 06:38:10|||||||||1
1626158370000|2021-07-13 06:39:30|||||||||7
1626158910000|2021-07-13 06:48:30|||||||||6
1626159150000|2021-07-13 06:52:30|||||||||2
1626159160000|2021-07-13 06:52:40|||||||||1
1626159360000|2021-07-13 06:56:00|||||||||1
1626159380000|2021-07-13 06:56:20|||||||||3
1626159390000|2021-07-13 06:56:30|||||||||5
1626159400000|2021-07-13 06:56:40|||||||||2
1626159460000|2021-07-13 06:57:40|||||||||1
1626159530000|2021-07-13 06:58:50|||||||||1
1626159560000|2021-07-13 06:59:20|||||||||1
1626159590000|2021-07-13 06:59:50|||||||||1
1626159600000|2021-07-13 07:00:00|||||||||2
1626159610000|2021-07-13 07:00:10|||||||||73
1626159620000|2021-07-13 07:00:20|||||||||3
1626159640000|2021-07-13 07:00:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1626159650000|2021-07-13 07:00:50|||||||||2
1626159660000|2021-07-13 07:01:00|||||||||1
1626159670000|2021-07-13 07:01:10|||||||||1
1626159680000|2021-07-13 07:01:20|||||||||1
1626159710000|2021-07-13 07:01:50|||||||||1
1626159720000|2021-07-13 07:02:00|||||||||23
1626159730000|2021-07-13 07:02:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|3
1626159830000|2021-07-13 07:03:50|||||||||2
1626159860000|2021-07-13 07:04:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|20
1626159890000|2021-07-13 07:04:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1626159920000|2021-07-13 07:05:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|64
1626159930000|2021-07-13 07:05:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1626159940000|2021-07-13 07:05:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|3
1626159950000|2021-07-13 07:05:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|6
1626159960000|2021-07-13 07:06:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1626159990000|2021-07-13 07:06:30|||||||||1
1626160000000|2021-07-13 07:06:40|||||||||2
1626160010000|2021-07-13 07:06:50|||||||||1
1626160070000|2021-07-13 07:07:50|||||||||1
1626160120000|2021-07-13 07:08:40|||||||||1
1626160130000|2021-07-13 07:08:50|||||||||1
1626160190000|2021-07-13 07:09:50|||||||||1
1626160250000|2021-07-13 07:10:50|||||||||1
1626160280000|2021-07-13 07:11:20|||||||||2
1626160310000|2021-07-13 07:11:50|||||||||1
1626160330000|2021-07-13 07:12:10|||||||||9
1626160340000|2021-07-13 07:12:20|||||||||1
1626160380000|2021-07-13 07:13:00|||||||||10
1626160390000|2021-07-13 07:13:10|||||||||1
1626160410000|2021-07-13 07:13:30|||||||||1
1626160420000|2021-07-13 07:13:40|||||||||2
1626160450000|2021-07-13 07:14:10|||||||||3
1626160490000|2021-07-13 07:14:50|||||||||1
1626160550000|2021-07-13 07:15:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1626160600000|2021-07-13 07:16:40|||||||||10
1626160610000|2021-07-13 07:16:50|||||||||1
1626160620000|2021-07-13 07:17:00|||||||||1
1626160630000|2021-07-13 07:17:10|||||||||1
1626160670000|2021-07-13 07:17:50|||||||||1
1626160710000|2021-07-13 07:18:30|||||||||2
1626160730000|2021-07-13 07:18:50|||||||||1
1626160760000|2021-07-13 07:19:20|||||||||9
1626160790000|2021-07-13 07:19:50|||||||||1
1626160850000|2021-07-13 07:20:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|38
1626160870000|2021-07-13 07:21:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1626160880000|2021-07-13 07:21:20|||||||||1
1626160910000|2021-07-13 07:21:50|||||||||2
1626160930000|2021-07-13 07:22:10|||||||||1
1626160970000|2021-07-13 07:22:50|||||||||10
1626161030000|2021-07-13 07:23:50|||||||||1
1626161050000|2021-07-13 07:24:10|||||||||1
1626161090000|2021-07-13 07:24:50|||||||||1
1626161150000|2021-07-13 07:25:50|||||||||1
1626161160000|2021-07-13 07:26:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|26
1626161210000|2021-07-13 07:26:50|||||||||1
1626161240000|2021-07-13 07:27:20|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|3
1626161290000|2021-07-13 07:28:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1626161330000|2021-07-13 07:28:50|||||||||1
1626161390000|2021-07-13 07:29:50|||||||||1
1626161590000|2021-07-13 07:33:10|||||||||2
1626161920000|2021-07-13 07:38:40|||||||||1
1626162000000|2021-07-13 07:40:00|||||||||1
1626162190000|2021-07-13 07:43:10|||||||||6
1626162320000|2021-07-13 07:45:20|||||||||1
1626162520000|2021-07-13 07:48:40|||||||||1
1626163160000|2021-07-13 07:59:20|||||||||1
1626163240000|2021-07-13 08:00:40|||||||||1
1626163360000|2021-07-13 08:02:40|||||||||1
1626163780000|2021-07-13 08:09:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|26
1626163800000|2021-07-13 08:10:00|||||||||1
1626163840000|2021-07-13 08:10:40|||||||||2
1626163850000|2021-07-13 08:10:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|72
1626163880000|2021-07-13 08:11:20|||||||||11
1626163890000|2021-07-13 08:11:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|9
1626163940000|2021-07-13 08:12:20|||||||||2
1626164030000|2021-07-13 08:13:50|||||||||1
1626164040000|2021-07-13 08:14:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1626164080000|2021-07-13 08:14:40|||||||||2
1626164380000|2021-07-13 08:19:40|||||||||1
1626164450000|2021-07-13 08:20:50|||||||||1
1626164460000|2021-07-13 08:21:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|29
1626164490000|2021-07-13 08:21:30|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|35
1626164550000|2021-07-13 08:22:30|||||||||1
1626164650000|2021-07-13 08:24:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626164660000|2021-07-13 08:24:20|||||||||9
1626164690000|2021-07-13 08:24:50|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|3
1626164750000|2021-07-13 08:25:50|||||||||1
1626164850000|2021-07-13 08:27:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626164860000|2021-07-13 08:27:40|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|0
1626164980000|2021-07-13 08:29:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626164990000|2021-07-13 08:29:50|||||||||1
1626165040000|2021-07-13 08:30:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|30
1626165090000|2021-07-13 08:31:30|||||||||1
1626165160000|2021-07-13 08:32:40|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|0
1626165190000|2021-07-13 08:33:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626165200000|2021-07-13 08:33:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626165410000|2021-07-13 08:36:50|||||||||2
1626165540000|2021-07-13 08:39:00|||||||||1
1626165610000|2021-07-13 08:40:10|||||||||5
1626166180000|2021-07-13 08:49:40|||||||||1
1626166360000|2021-07-13 08:52:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1626166370000|2021-07-13 08:52:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|4
1626166380000|2021-07-13 08:53:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1626166510000|2021-07-13 08:55:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1626166560000|2021-07-13 08:56:00|||||||||1
1626166570000|2021-07-13 08:56:10|||||||||1
1626166830000|2021-07-13 09:00:30|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|10
1626166920000|2021-07-13 09:02:00|||||||||2
1626166960000|2021-07-13 09:02:40|||||||||26
1626166970000|2021-07-13 09:02:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1626166980000|2021-07-13 09:03:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626167000000|2021-07-13 09:03:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|42
1626167010000|2021-07-13 09:03:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1626167030000|2021-07-13 09:03:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1626167060000|2021-07-13 09:04:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1626167490000|2021-07-13 09:11:30|||||||||1
1626167690000|2021-07-13 09:14:50|||||||||3
1626167700000|2021-07-13 09:15:00|||||||||2
1626167720000|2021-07-13 09:15:20|||||||||2
1626167730000|2021-07-13 09:15:30|||||||||2
1626167740000|2021-07-13 09:15:40|||||||||4
1626167760000|2021-07-13 09:16:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1626167770000|2021-07-13 09:16:10|||||||||2
1626167780000|2021-07-13 09:16:20|||||||||2
1626167790000|2021-07-13 09:16:30|||||||||4
1626167810000|2021-07-13 09:16:50|||||||||28
1626167820000|2021-07-13 09:17:00|||||||||3
1626167970000|2021-07-13 09:19:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1626168120000|2021-07-13 09:22:00|||||||||1
1626168130000|2021-07-13 09:22:10|||||||||1
1626168330000|2021-07-13 09:25:30|||||||||2
1626168440000|2021-07-13 09:27:20|||||||||1
1626168470000|2021-07-13 09:27:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1626168520000|2021-07-13 09:28:40|||||||||1
1626168560000|2021-07-13 09:29:20|||||||||2
1626168700000|2021-07-13 09:31:40|||||||||1
1626168720000|2021-07-13 09:32:00|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|1
1626168760000|2021-07-13 09:32:40|||||||||24
1626169320000|2021-07-13 09:42:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1626169360000|2021-07-13 09:42:40|||||||||5
1626169470000|2021-07-13 09:44:30|||||||||7
1626169560000|2021-07-13 09:46:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|36
1626169600000|2021-07-13 09:46:40|||||||||5
1626169680000|2021-07-13 09:48:00|||||||||2
1626169700000|2021-07-13 09:48:20|||||||||3
1626169820000|2021-07-13 09:50:20|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|0
1626169830000|2021-07-13 09:50:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1626169840000|2021-07-13 09:50:40|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|0
1626169860000|2021-07-13 09:51:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1626169870000|2021-07-13 09:51:10|||||||||1
1626169950000|2021-07-13 09:52:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1626169960000|2021-07-13 09:52:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1626169970000|2021-07-13 09:52:50|||||||||2
1626169980000|2021-07-13 09:53:00|||||||||23
1626169990000|2021-07-13 09:53:10|||||||||2
1626170040000|2021-07-13 09:54:00|||||||||12
1626170080000|2021-07-13 09:54:40|||||||||1
1626170110000|2021-07-13 09:55:10|||||||||1
1626170150000|2021-07-13 09:55:50|||||||||7
1626170210000|2021-07-13 09:56:50|||||||||12
1626170220000|2021-07-13 09:57:00|||||||||2
1626170260000|2021-07-13 09:57:40|||||||||2
1626170330000|2021-07-13 09:58:50|||||||||3
1626170400000|2021-07-13 10:00:00|||||||||4
1626170570000|2021-07-13 10:02:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|11
1626170610000|2021-07-13 10:03:30|||||||||1
1626170620000|2021-07-13 10:03:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|19
1626170630000|2021-07-13 10:03:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1626170860000|2021-07-13 10:07:40|||||||||1
1626170870000|2021-07-13 10:07:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1626170880000|2021-07-13 10:08:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1626170960000|2021-07-13 10:09:20|||||||||10
1626171080000|2021-07-13 10:11:20|||||||||21
1626171110000|2021-07-13 10:11:50|||||||||1
1626171140000|2021-07-13 10:12:20|||||||||7
1626171300000|2021-07-13 10:15:00|||||||||1
1626171330000|2021-07-13 10:15:30|||||||||2
1626171340000|2021-07-13 10:15:40|||||||||2
1626171370000|2021-07-13 10:16:10|||||||||1
1626171400000|2021-07-13 10:16:40|||||||||1
1626171890000|2021-07-13 10:24:50|||||||||1
1626172070000|2021-07-13 10:27:50|||||||||1
1626172320000|2021-07-13 10:32:00|||||||||1
1626172460000|2021-07-13 10:34:20|||||||||1
1626172520000|2021-07-13 10:35:20|||||||||1
1626172720000|2021-07-13 10:38:40|||||||||25
1626172740000|2021-07-13 10:39:00|||||||||1
1626172820000|2021-07-13 10:40:20|||||||||1
1626173080000|2021-07-13 10:44:40|||||||||1
1626173100000|2021-07-13 10:45:00|||||||||1
1626173130000|2021-07-13 10:45:30|||||||||1
1626173270000|2021-07-13 10:47:50|||||||||3
1626173330000|2021-07-13 10:48:50|||||||||1
1626173390000|2021-07-13 10:49:50|||||||||1
1626173500000|2021-07-13 10:51:40|||||||||1
1626173560000|2021-07-13 10:52:40|||||||||1
1626173810000|2021-07-13 10:56:50|||||||||1
1626173900000|2021-07-13 10:58:20|||||||||10
1626173910000|2021-07-13 10:58:30|||||||||4
1626173990000|2021-07-13 10:59:50|||||||||5
1626174000000|2021-07-13 11:00:00|||||||||5
1626174080000|2021-07-13 11:01:20|||||||||1
1626174120000|2021-07-13 11:02:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|2
1626174300000|2021-07-13 11:05:00|||||||||1
1626174360000|2021-07-13 11:06:00|||||||||1
1626208260000|2021-07-13 20:31:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|70
1626208430000|2021-07-13 20:33:50|||||||||2
1626208590000|2021-07-13 20:36:30|||||||||2
1626208620000|2021-07-13 20:37:00|||||||||7
1626208650000|2021-07-13 20:37:30|||||||||3
1626209320000|2021-07-13 20:48:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1626209350000|2021-07-13 20:49:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|39
1626209400000|2021-07-13 20:50:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|4
1626209440000|2021-07-13 20:50:40|||||||||2
1626209480000|2021-07-13 20:51:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|13
1626209610000|2021-07-13 20:53:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|33
1626209620000|2021-07-13 20:53:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1626209700000|2021-07-13 20:55:00|||||||||6
1626209710000|2021-07-13 20:55:10|||||||||2
1626209730000|2021-07-13 20:55:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|11
1626209840000|2021-07-13 20:57:20|||||||||4
1626209860000|2021-07-13 20:57:40|||||||||4
1626209870000|2021-07-13 20:57:50|||||||||7
1626209890000|2021-07-13 20:58:10|||||||||5
1626209900000|2021-07-13 20:58:20|||||||||37
1626209910000|2021-07-13 20:58:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1626209920000|2021-07-13 20:58:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1626209930000|2021-07-13 20:58:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|9
1626209940000|2021-07-13 20:59:00|||||||||4
1626209970000|2021-07-13 20:59:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1626209990000|2021-07-13 20:59:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1626213600000|2021-07-13 22:00:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|1
1626213620000|2021-07-13 22:00:20|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|0
1626213670000|2021-07-13 22:01:10|||||||||4
1626213740000|2021-07-13 22:02:20|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|17
1626213750000|2021-07-13 22:02:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1626213760000|2021-07-13 22:02:40|||||||||1
1626213780000|2021-07-13 22:03:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626213790000|2021-07-13 22:03:10|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|1
1626213890000|2021-07-13 22:04:50|||||||||1
1626213900000|2021-07-13 22:05:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626213910000|2021-07-13 22:05:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626213930000|2021-07-13 22:05:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626213940000|2021-07-13 22:05:40|||||||||2
1626213950000|2021-07-13 22:05:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626213960000|2021-07-13 22:06:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626214020000|2021-07-13 22:07:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626214140000|2021-07-13 22:09:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626214180000|2021-07-13 22:09:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626214210000|2021-07-13 22:10:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626214750000|2021-07-13 22:19:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626214760000|2021-07-13 22:19:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626214960000|2021-07-13 22:22:40|||||||||1
1626215210000|2021-07-13 22:26:50|||||||||2
1626215430000|2021-07-13 22:30:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1626215880000|2021-07-13 22:38:00|||||||||1
1626216690000|2021-07-13 22:51:30|||||||||1
1626216870000|2021-07-13 22:54:30|||||||||1
1626218260000|2021-07-13 23:17:40|||||||||2
1626218460000|2021-07-13 23:21:00|||||||||2
1626218660000|2021-07-13 23:24:20|||||||||1
1626219300000|2021-07-13 23:35:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|12
1626219330000|2021-07-13 23:35:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626219340000|2021-07-13 23:35:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626219770000|2021-07-13 23:42:50|||||||||14
1626219950000|2021-07-13 23:45:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1626219970000|2021-07-13 23:46:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626220080000|2021-07-13 23:48:00|||||||||3
1626220100000|2021-07-13 23:48:20|||||||||2
1626220130000|2021-07-13 23:48:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|33
1626220140000|2021-07-13 23:49:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|1
1626220160000|2021-07-13 23:49:20|||||||||7
1626220200000|2021-07-13 23:50:00|||||||||3
1626220230000|2021-07-13 23:50:30|||||||||8
1626220250000|2021-07-13 23:50:50|||||||||5
1626220270000|2021-07-13 23:51:10|||||||||4
1626220320000|2021-07-13 23:52:00|||||||||3
1626220330000|2021-07-13 23:52:10|||||||||3
1626220360000|2021-07-13 23:52:40|||||||||1
1626220410000|2021-07-13 23:53:30|||||||||11
1626220430000|2021-07-13 23:53:50|||||||||1
1626220440000|2021-07-13 23:54:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1626220450000|2021-07-13 23:54:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1626220460000|2021-07-13 23:54:20|19.84|19.68|19.86|19.7|19.88|19.72|19.84|19.68|31
1626220470000|2021-07-13 23:54:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1626220480000|2021-07-13 23:54:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1626220490000|2021-07-13 23:54:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1626220500000|2021-07-13 23:55:00|||||||||1
1626220530000|2021-07-13 23:55:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626220540000|2021-07-13 23:55:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626220560000|2021-07-13 23:56:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626220580000|2021-07-13 23:56:20|||||||||6
1626220590000|2021-07-13 23:56:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1626220610000|2021-07-13 23:56:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626220640000|2021-07-13 23:57:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626220690000|2021-07-13 23:58:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626220740000|2021-07-13 23:59:00|||||||||3
1626220760000|2021-07-13 23:59:20|||||||||2
1626220770000|2021-07-13 23:59:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626220790000|2021-07-13 23:59:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1626220800000|2021-07-14 00:00:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1626220840000|2021-07-14 00:00:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626220850000|2021-07-14 00:00:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626220860000|2021-07-14 00:01:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626220870000|2021-07-14 00:01:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626220980000|2021-07-14 00:03:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1626221010000|2021-07-14 00:03:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1626221090000|2021-07-14 00:04:50|||||||||2
1626221210000|2021-07-14 00:06:50|||||||||1
1626221220000|2021-07-14 00:07:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|1
1626221580000|2021-07-14 00:13:00|||||||||1
1626221730000|2021-07-14 00:15:30|||||||||1
1626221860000|2021-07-14 00:17:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626221890000|2021-07-14 00:18:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626221900000|2021-07-14 00:18:20|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|13
1626221950000|2021-07-14 00:19:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1626221970000|2021-07-14 00:19:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1626222060000|2021-07-14 00:21:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1626222100000|2021-07-14 00:21:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626222110000|2021-07-14 00:21:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626222180000|2021-07-14 00:23:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|18
1626222230000|2021-07-14 00:23:50|||||||||10
1626222260000|2021-07-14 00:24:20|||||||||1
1626222340000|2021-07-14 00:25:40|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|2
1626222400000|2021-07-14 00:26:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626222430000|2021-07-14 00:27:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1626222440000|2021-07-14 00:27:20|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|0
1626222620000|2021-07-14 00:30:20|||||||||1
1626222980000|2021-07-14 00:36:20|||||||||1
1626223000000|2021-07-14 00:36:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|43
1626223040000|2021-07-14 00:37:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|13
1626223060000|2021-07-14 00:37:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626223170000|2021-07-14 00:39:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|6
1626223180000|2021-07-14 00:39:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626223350000|2021-07-14 00:42:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1626223370000|2021-07-14 00:42:50|||||||||1
1626223430000|2021-07-14 00:43:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626223440000|2021-07-14 00:44:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626223530000|2021-07-14 00:45:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626223550000|2021-07-14 00:45:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1626223730000|2021-07-14 00:48:50|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|1
1626223740000|2021-07-14 00:49:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1626223770000|2021-07-14 00:49:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626223880000|2021-07-14 00:51:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626223980000|2021-07-14 00:53:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626223990000|2021-07-14 00:53:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626224110000|2021-07-14 00:55:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626224120000|2021-07-14 00:55:20|||||||||6
1626224150000|2021-07-14 00:55:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|1
1626224200000|2021-07-14 00:56:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626224710000|2021-07-14 01:05:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626224850000|2021-07-14 01:07:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1626225140000|2021-07-14 01:12:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626225320000|2021-07-14 01:15:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|12
1626225510000|2021-07-14 01:18:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|0
1626225620000|2021-07-14 01:20:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626225630000|2021-07-14 01:20:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|1
1626225640000|2021-07-14 01:20:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1626225650000|2021-07-14 01:20:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1626225660000|2021-07-14 01:21:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626225680000|2021-07-14 01:21:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626225740000|2021-07-14 01:22:20|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1626225750000|2021-07-14 01:22:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626225840000|2021-07-14 01:24:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1626225950000|2021-07-14 01:25:50|||||||||13
1626226260000|2021-07-14 01:31:00|||||||||1
1626226520000|2021-07-14 01:35:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1626226560000|2021-07-14 01:36:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626226570000|2021-07-14 01:36:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626226580000|2021-07-14 01:36:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1626226600000|2021-07-14 01:36:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626226620000|2021-07-14 01:37:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626226630000|2021-07-14 01:37:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626226740000|2021-07-14 01:39:00|||||||||1
1626227200000|2021-07-14 01:46:40|||||||||1
1626227400000|2021-07-14 01:50:00|||||||||1
1626227540000|2021-07-14 01:52:20|||||||||1
1626227550000|2021-07-14 01:52:30|||||||||5
1626227730000|2021-07-14 01:55:30|||||||||3
1626228000000|2021-07-14 02:00:00|||||||||3
1626228100000|2021-07-14 02:01:40|||||||||5
1626228130000|2021-07-14 02:02:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|10
1626228180000|2021-07-14 02:03:00|||||||||2
1626228560000|2021-07-14 02:09:20|||||||||1
1626228570000|2021-07-14 02:09:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|22
1626228580000|2021-07-14 02:09:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626228660000|2021-07-14 02:11:00|||||||||1
1626228680000|2021-07-14 02:11:20|||||||||10
1626228700000|2021-07-14 02:11:40|||||||||4
1626228720000|2021-07-14 02:12:00|||||||||4
1626228770000|2021-07-14 02:12:50|||||||||1
1626229150000|2021-07-14 02:19:10|||||||||7
1626229230000|2021-07-14 02:20:30|||||||||14
1626229270000|2021-07-14 02:21:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626229460000|2021-07-14 02:24:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1626229510000|2021-07-14 02:25:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1626229520000|2021-07-14 02:25:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626229550000|2021-07-14 02:25:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626229690000|2021-07-14 02:28:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626229750000|2021-07-14 02:29:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1626229850000|2021-07-14 02:30:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626229860000|2021-07-14 02:31:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626230100000|2021-07-14 02:35:00|||||||||24
1626230120000|2021-07-14 02:35:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|1
1626230210000|2021-07-14 02:36:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626230240000|2021-07-14 02:37:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1626230280000|2021-07-14 02:38:00|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|0
1626230290000|2021-07-14 02:38:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626230300000|2021-07-14 02:38:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626230800000|2021-07-14 02:46:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1626230880000|2021-07-14 02:48:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|1
1626230900000|2021-07-14 02:48:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626230990000|2021-07-14 02:49:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626231060000|2021-07-14 02:51:00|||||||||1
1626231680000|2021-07-14 03:01:20|||||||||2
1626232650000|2021-07-14 03:17:30|||||||||1
1626233200000|2021-07-14 03:26:40|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|4
1626233400000|2021-07-14 03:30:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1626233510000|2021-07-14 03:31:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626233520000|2021-07-14 03:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626233590000|2021-07-14 03:33:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626233720000|2021-07-14 03:35:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1626233970000|2021-07-14 03:39:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1626234070000|2021-07-14 03:41:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1626234120000|2021-07-14 03:42:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626234170000|2021-07-14 03:42:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626234210000|2021-07-14 03:43:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626234220000|2021-07-14 03:43:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626234300000|2021-07-14 03:45:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626234840000|2021-07-14 03:54:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626235190000|2021-07-14 03:59:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1626235220000|2021-07-14 04:00:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626235260000|2021-07-14 04:01:00|||||||||1
1626235290000|2021-07-14 04:01:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626235310000|2021-07-14 04:01:50|||||||||1
1626235350000|2021-07-14 04:02:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626235370000|2021-07-14 04:02:50|||||||||22
1626235380000|2021-07-14 04:03:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|13
1626235420000|2021-07-14 04:03:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626235430000|2021-07-14 04:03:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626235520000|2021-07-14 04:05:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626235580000|2021-07-14 04:06:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626235650000|2021-07-14 04:07:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1626235660000|2021-07-14 04:07:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626235830000|2021-07-14 04:10:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626235960000|2021-07-14 04:12:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1626236020000|2021-07-14 04:13:40|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|0
1626236030000|2021-07-14 04:13:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1626236050000|2021-07-14 04:14:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626236130000|2021-07-14 04:15:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626236200000|2021-07-14 04:16:40|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1626236210000|2021-07-14 04:16:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626236220000|2021-07-14 04:17:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626236240000|2021-07-14 04:17:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626236330000|2021-07-14 04:18:50|19.89|19.73|19.89|19.73|19.89|19.73|19.85|19.69|14
1626236340000|2021-07-14 04:19:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626236360000|2021-07-14 04:19:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1626236400000|2021-07-14 04:20:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|1
1626237430000|2021-07-14 04:37:10|||||||||1
1626238400000|2021-07-14 04:53:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1626238410000|2021-07-14 04:53:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626238420000|2021-07-14 04:53:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626238800000|2021-07-14 05:00:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|13
1626238960000|2021-07-14 05:02:40|||||||||5
1626239050000|2021-07-14 05:04:10|||||||||1
1626239310000|2021-07-14 05:08:30|||||||||1
1626239680000|2021-07-14 05:14:40|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|4
1626239700000|2021-07-14 05:15:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626239710000|2021-07-14 05:15:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626239730000|2021-07-14 05:15:30|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|0
1626239750000|2021-07-14 05:15:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1626239770000|2021-07-14 05:16:10|||||||||1
1626240050000|2021-07-14 05:20:50|||||||||1
1626240060000|2021-07-14 05:21:00|||||||||4
1626240080000|2021-07-14 05:21:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626240390000|2021-07-14 05:26:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1626240420000|2021-07-14 05:27:00|||||||||1
1626240630000|2021-07-14 05:30:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626240680000|2021-07-14 05:31:20|||||||||1
1626240700000|2021-07-14 05:31:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1626240710000|2021-07-14 05:31:50|||||||||1
1626241000000|2021-07-14 05:36:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1626241010000|2021-07-14 05:36:50|||||||||1
1626241160000|2021-07-14 05:39:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1626241270000|2021-07-14 05:41:10|||||||||3
1626241970000|2021-07-14 05:52:50|||||||||1
1626241980000|2021-07-14 05:53:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1626242160000|2021-07-14 05:56:00|||||||||2
1626242280000|2021-07-14 05:58:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|12
1626242390000|2021-07-14 05:59:50|||||||||1
1626242410000|2021-07-14 06:00:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1626242430000|2021-07-14 06:00:30|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|0
1626242440000|2021-07-14 06:00:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626242450000|2021-07-14 06:00:50|||||||||1
1626242460000|2021-07-14 06:01:00|||||||||1
1626242730000|2021-07-14 06:05:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1626242740000|2021-07-14 06:05:40|||||||||1
1626242750000|2021-07-14 06:05:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1626242760000|2021-07-14 06:06:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626242770000|2021-07-14 06:06:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1626242810000|2021-07-14 06:06:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626242860000|2021-07-14 06:07:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1626242900000|2021-07-14 06:08:20|||||||||1
1626242910000|2021-07-14 06:08:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1626242940000|2021-07-14 06:09:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1626242990000|2021-07-14 06:09:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|1
1626243180000|2021-07-14 06:13:00|||||||||1
1626243240000|2021-07-14 06:14:00|||||||||1
1626243370000|2021-07-14 06:16:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1626243400000|2021-07-14 06:16:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1626243410000|2021-07-14 06:16:50|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1626243440000|2021-07-14 06:17:20|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1626243450000|2021-07-14 06:17:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1626243490000|2021-07-14 06:18:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626243500000|2021-07-14 06:18:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626243510000|2021-07-14 06:18:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1626243530000|2021-07-14 06:18:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626243550000|2021-07-14 06:19:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626243570000|2021-07-14 06:19:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626243580000|2021-07-14 06:19:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626243600000|2021-07-14 06:20:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|19
1626243800000|2021-07-14 06:23:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1626243810000|2021-07-14 06:23:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1626243880000|2021-07-14 06:24:40|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|0
1626244040000|2021-07-14 06:27:20|||||||||1
1626244110000|2021-07-14 06:28:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|3
1626244120000|2021-07-14 06:28:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626244150000|2021-07-14 06:29:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626244160000|2021-07-14 06:29:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626244270000|2021-07-14 06:31:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1626244280000|2021-07-14 06:31:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1626244320000|2021-07-14 06:32:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626244350000|2021-07-14 06:32:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626244380000|2021-07-14 06:33:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1626244430000|2021-07-14 06:33:50|||||||||2
1626244480000|2021-07-14 06:34:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1626244540000|2021-07-14 06:35:40|||||||||10
1626244590000|2021-07-14 06:36:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1626244660000|2021-07-14 06:37:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626244820000|2021-07-14 06:40:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626244830000|2021-07-14 06:40:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626244840000|2021-07-14 06:40:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|0
1626244850000|2021-07-14 06:40:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626244930000|2021-07-14 06:42:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626245380000|2021-07-14 06:49:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1626245500000|2021-07-14 06:51:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1626245540000|2021-07-14 06:52:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626245550000|2021-07-14 06:52:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626245560000|2021-07-14 06:52:40|||||||||5
1626245640000|2021-07-14 06:54:00|||||||||1
1626245710000|2021-07-14 06:55:10|19.86|19.7|19.88|19.72|19.9|19.74|19.86|19.7|12
1626245720000|2021-07-14 06:55:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1626245730000|2021-07-14 06:55:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626245790000|2021-07-14 06:56:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626245800000|2021-07-14 06:56:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1626245820000|2021-07-14 06:57:00|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|1
1626245840000|2021-07-14 06:57:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626245870000|2021-07-14 06:57:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626245890000|2021-07-14 06:58:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626245900000|2021-07-14 06:58:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1626245910000|2021-07-14 06:58:30|||||||||10
1626245960000|2021-07-14 06:59:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1626245980000|2021-07-14 06:59:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|1
1626246000000|2021-07-14 07:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|52
1626246010000|2021-07-14 07:00:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1626246020000|2021-07-14 07:00:20|||||||||1
1626246030000|2021-07-14 07:00:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|2
1626246090000|2021-07-14 07:01:30|||||||||3
1626246100000|2021-07-14 07:01:40|19.86|19.7|19.85|19.69|19.88|19.72|19.85|19.69|4
1626246110000|2021-07-14 07:01:50|||||||||16
1626246150000|2021-07-14 07:02:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|34
1626246180000|2021-07-14 07:03:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626246190000|2021-07-14 07:03:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|75
1626246210000|2021-07-14 07:03:30|||||||||13
1626246220000|2021-07-14 07:03:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626246240000|2021-07-14 07:04:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1626246250000|2021-07-14 07:04:10|||||||||1
1626246280000|2021-07-14 07:04:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626246290000|2021-07-14 07:04:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1626246300000|2021-07-14 07:05:00|||||||||2
1626246330000|2021-07-14 07:05:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626246340000|2021-07-14 07:05:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|1
1626246360000|2021-07-14 07:06:00|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|0
1626246370000|2021-07-14 07:06:10|19.77|19.61|19.75|19.59|19.79|19.63|19.75|19.59|0
1626246380000|2021-07-14 07:06:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626246390000|2021-07-14 07:06:30|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|0
1626246400000|2021-07-14 07:06:40|19.77|19.61|19.79|19.63|19.79|19.63|19.75|19.59|1
1626246420000|2021-07-14 07:07:00|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|0
1626246440000|2021-07-14 07:07:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626246450000|2021-07-14 07:07:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626246460000|2021-07-14 07:07:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1626246470000|2021-07-14 07:07:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|2
1626246480000|2021-07-14 07:08:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626246490000|2021-07-14 07:08:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626246520000|2021-07-14 07:08:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1626246530000|2021-07-14 07:08:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1626246540000|2021-07-14 07:09:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|20
1626246590000|2021-07-14 07:09:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626246630000|2021-07-14 07:10:30|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1626246650000|2021-07-14 07:10:50|||||||||2
1626246710000|2021-07-14 07:11:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1626246750000|2021-07-14 07:12:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626246780000|2021-07-14 07:13:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1626246810000|2021-07-14 07:13:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|0
1626246840000|2021-07-14 07:14:00|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|0
1626246850000|2021-07-14 07:14:10|||||||||1
1626246860000|2021-07-14 07:14:20|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626246970000|2021-07-14 07:16:10|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|1
1626247020000|2021-07-14 07:17:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1626247030000|2021-07-14 07:17:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626247050000|2021-07-14 07:17:30|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|0
1626247080000|2021-07-14 07:18:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626247090000|2021-07-14 07:18:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1626247100000|2021-07-14 07:18:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1626247110000|2021-07-14 07:18:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626247120000|2021-07-14 07:18:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626247140000|2021-07-14 07:19:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626247150000|2021-07-14 07:19:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626247170000|2021-07-14 07:19:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|14
1626247180000|2021-07-14 07:19:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626247210000|2021-07-14 07:20:10|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1626247220000|2021-07-14 07:20:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|4
1626247240000|2021-07-14 07:20:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626247250000|2021-07-14 07:20:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626247280000|2021-07-14 07:21:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626247300000|2021-07-14 07:21:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626247320000|2021-07-14 07:22:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626247390000|2021-07-14 07:23:10|||||||||1
1626247440000|2021-07-14 07:24:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1626247450000|2021-07-14 07:24:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626247480000|2021-07-14 07:24:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1626247510000|2021-07-14 07:25:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|16
1626247520000|2021-07-14 07:25:20|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|10
1626247530000|2021-07-14 07:25:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1626247540000|2021-07-14 07:25:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1626247560000|2021-07-14 07:26:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626247570000|2021-07-14 07:26:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|1
1626247580000|2021-07-14 07:26:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626247590000|2021-07-14 07:26:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1626247620000|2021-07-14 07:27:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626247650000|2021-07-14 07:27:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1626247680000|2021-07-14 07:28:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626247770000|2021-07-14 07:29:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1626247790000|2021-07-14 07:29:50|||||||||1
1626247800000|2021-07-14 07:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626247810000|2021-07-14 07:30:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1626247840000|2021-07-14 07:30:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1626247940000|2021-07-14 07:32:20|||||||||2
1626247950000|2021-07-14 07:32:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1626247970000|2021-07-14 07:32:50|||||||||5
1626248010000|2021-07-14 07:33:30|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|24
1626248020000|2021-07-14 07:33:40|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|0
1626248030000|2021-07-14 07:33:50|||||||||2
1626248040000|2021-07-14 07:34:00|||||||||5
1626248050000|2021-07-14 07:34:10|||||||||2
1626248100000|2021-07-14 07:35:00|||||||||1
1626248140000|2021-07-14 07:35:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|5
1626248150000|2021-07-14 07:35:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626248180000|2021-07-14 07:36:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1626248190000|2021-07-14 07:36:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626248200000|2021-07-14 07:36:40|||||||||2
1626248270000|2021-07-14 07:37:50|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|0
1626248300000|2021-07-14 07:38:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626248310000|2021-07-14 07:38:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626248350000|2021-07-14 07:39:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626248390000|2021-07-14 07:39:50|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|40
1626248450000|2021-07-14 07:40:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1626248470000|2021-07-14 07:41:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626248520000|2021-07-14 07:42:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1626248600000|2021-07-14 07:43:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|0
1626248610000|2021-07-14 07:43:30|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|0
1626248690000|2021-07-14 07:44:50|||||||||1
1626248700000|2021-07-14 07:45:00|||||||||1
1626248710000|2021-07-14 07:45:10|||||||||1
1626248720000|2021-07-14 07:45:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626248730000|2021-07-14 07:45:30|||||||||2
1626248740000|2021-07-14 07:45:40|||||||||2
1626248750000|2021-07-14 07:45:50|||||||||1
1626248760000|2021-07-14 07:46:00|||||||||2
1626248780000|2021-07-14 07:46:20|||||||||1
1626248790000|2021-07-14 07:46:30|||||||||1
1626248800000|2021-07-14 07:46:40|||||||||1
1626248810000|2021-07-14 07:46:50|||||||||19
1626248820000|2021-07-14 07:47:00|||||||||4
1626248840000|2021-07-14 07:47:20|||||||||1
1626248870000|2021-07-14 07:47:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626248890000|2021-07-14 07:48:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626248940000|2021-07-14 07:49:00|||||||||8
1626248960000|2021-07-14 07:49:20|||||||||2
1626249000000|2021-07-14 07:50:00|||||||||6
1626249020000|2021-07-14 07:50:20|||||||||2
1626249060000|2021-07-14 07:51:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1626249130000|2021-07-14 07:52:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626249140000|2021-07-14 07:52:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626249160000|2021-07-14 07:52:40|||||||||11
1626249170000|2021-07-14 07:52:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626249180000|2021-07-14 07:53:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626249220000|2021-07-14 07:53:40|||||||||1
1626249270000|2021-07-14 07:54:30|||||||||6
1626249280000|2021-07-14 07:54:40|||||||||1
1626249370000|2021-07-14 07:56:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626249380000|2021-07-14 07:56:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626249410000|2021-07-14 07:56:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1626249470000|2021-07-14 07:57:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|18
1626249480000|2021-07-14 07:58:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626249490000|2021-07-14 07:58:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626249500000|2021-07-14 07:58:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626249520000|2021-07-14 07:58:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626249540000|2021-07-14 07:59:00|||||||||2
1626249580000|2021-07-14 07:59:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626249600000|2021-07-14 08:00:00|||||||||89
1626249610000|2021-07-14 08:00:10|||||||||11
1626249680000|2021-07-14 08:01:20|||||||||6
1626249730000|2021-07-14 08:02:10|||||||||1
1626249790000|2021-07-14 08:03:10|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|21
1626249840000|2021-07-14 08:04:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1626249870000|2021-07-14 08:04:30|||||||||1
1626249900000|2021-07-14 08:05:00|||||||||1
1626249910000|2021-07-14 08:05:10|||||||||1
1626249920000|2021-07-14 08:05:20|||||||||1
1626249930000|2021-07-14 08:05:30|||||||||1
1626249940000|2021-07-14 08:05:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1626249980000|2021-07-14 08:06:20|||||||||2
1626249990000|2021-07-14 08:06:30|||||||||10
1626250020000|2021-07-14 08:07:00|||||||||2
1626250090000|2021-07-14 08:08:10|||||||||42
1626250100000|2021-07-14 08:08:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1626250140000|2021-07-14 08:09:00|||||||||3
1626250160000|2021-07-14 08:09:20|||||||||12
1626250190000|2021-07-14 08:09:50|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|0
1626250200000|2021-07-14 08:10:00|||||||||3
1626250210000|2021-07-14 08:10:10|||||||||4
1626250240000|2021-07-14 08:10:40|||||||||6
1626250260000|2021-07-14 08:11:00|||||||||7
1626250310000|2021-07-14 08:11:50|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|3
1626250320000|2021-07-14 08:12:00|||||||||3
1626250430000|2021-07-14 08:13:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1626250440000|2021-07-14 08:14:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626250460000|2021-07-14 08:14:20|||||||||14
1626250470000|2021-07-14 08:14:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1626250600000|2021-07-14 08:16:40|||||||||1
1626250670000|2021-07-14 08:17:50|||||||||2
1626250680000|2021-07-14 08:18:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|0
1626250690000|2021-07-14 08:18:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1626250700000|2021-07-14 08:18:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1626250730000|2021-07-14 08:18:50|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|0
1626250740000|2021-07-14 08:19:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626250750000|2021-07-14 08:19:10|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|0
1626250790000|2021-07-14 08:19:50|||||||||5
1626250800000|2021-07-14 08:20:00|||||||||1
1626250840000|2021-07-14 08:20:40|||||||||6
1626250980000|2021-07-14 08:23:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626250990000|2021-07-14 08:23:10|||||||||29
1626251010000|2021-07-14 08:23:30|||||||||17
1626251100000|2021-07-14 08:25:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|3
1626251110000|2021-07-14 08:25:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|3
1626251120000|2021-07-14 08:25:20|||||||||1
1626251170000|2021-07-14 08:26:10|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|6
1626251220000|2021-07-14 08:27:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|4
1626251230000|2021-07-14 08:27:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626251240000|2021-07-14 08:27:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626251290000|2021-07-14 08:28:10|||||||||3
1626251330000|2021-07-14 08:28:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|3
1626251340000|2021-07-14 08:29:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626251460000|2021-07-14 08:31:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1626251610000|2021-07-14 08:33:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626251670000|2021-07-14 08:34:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626251680000|2021-07-14 08:34:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626251790000|2021-07-14 08:36:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1626251810000|2021-07-14 08:36:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626251930000|2021-07-14 08:38:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626251950000|2021-07-14 08:39:10|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1626251980000|2021-07-14 08:39:40|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1626251990000|2021-07-14 08:39:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626252000000|2021-07-14 08:40:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626252020000|2021-07-14 08:40:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626252030000|2021-07-14 08:40:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626252160000|2021-07-14 08:42:40|||||||||8
1626252190000|2021-07-14 08:43:10|||||||||8
1626252270000|2021-07-14 08:44:30|||||||||2
1626252300000|2021-07-14 08:45:00|||||||||1
1626252410000|2021-07-14 08:46:50|||||||||10
1626252430000|2021-07-14 08:47:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|48
1626252440000|2021-07-14 08:47:20|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|7
1626252450000|2021-07-14 08:47:30|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|1
1626252460000|2021-07-14 08:47:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626252470000|2021-07-14 08:47:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626252510000|2021-07-14 08:48:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|6
1626252520000|2021-07-14 08:48:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626252530000|2021-07-14 08:48:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1626252540000|2021-07-14 08:49:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1626252570000|2021-07-14 08:49:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626252580000|2021-07-14 08:49:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1626252610000|2021-07-14 08:50:10|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1626252650000|2021-07-14 08:50:50|||||||||8
1626252770000|2021-07-14 08:52:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|4
1626252930000|2021-07-14 08:55:30|||||||||2
1626253120000|2021-07-14 08:58:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|3
1626253160000|2021-07-14 08:59:20|||||||||1
1626253240000|2021-07-14 09:00:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|4
1626253310000|2021-07-14 09:01:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626253320000|2021-07-14 09:02:00|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|52
1626253340000|2021-07-14 09:02:20|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|2
1626253350000|2021-07-14 09:02:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1626253360000|2021-07-14 09:02:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626253370000|2021-07-14 09:02:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1626253480000|2021-07-14 09:04:40|||||||||1
1626253490000|2021-07-14 09:04:50|||||||||1
1626253500000|2021-07-14 09:05:00|||||||||1
1626253510000|2021-07-14 09:05:10|||||||||1
1626253520000|2021-07-14 09:05:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|8
1626253530000|2021-07-14 09:05:30|||||||||1
1626253540000|2021-07-14 09:05:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626253550000|2021-07-14 09:05:50|||||||||1
1626253560000|2021-07-14 09:06:00|||||||||1
1626253590000|2021-07-14 09:06:30|||||||||1
1626253600000|2021-07-14 09:06:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1626253630000|2021-07-14 09:07:10|||||||||1
1626253650000|2021-07-14 09:07:30|||||||||1
1626253690000|2021-07-14 09:08:10|||||||||1
1626253700000|2021-07-14 09:08:20|||||||||1
1626253730000|2021-07-14 09:08:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626253740000|2021-07-14 09:09:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626253760000|2021-07-14 09:09:20|||||||||1
1626253790000|2021-07-14 09:09:50|||||||||1
1626253810000|2021-07-14 09:10:10|||||||||1
1626253840000|2021-07-14 09:10:40|||||||||1
1626253860000|2021-07-14 09:11:00|||||||||1
1626253880000|2021-07-14 09:11:20|||||||||1
1626253890000|2021-07-14 09:11:30|||||||||1
1626253910000|2021-07-14 09:11:50|||||||||1
1626253940000|2021-07-14 09:12:20|||||||||1
1626253950000|2021-07-14 09:12:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1626253960000|2021-07-14 09:12:40|||||||||2
1626253990000|2021-07-14 09:13:10|||||||||1
1626254010000|2021-07-14 09:13:30|||||||||1
1626254040000|2021-07-14 09:14:00|||||||||1
1626254060000|2021-07-14 09:14:20|||||||||1
1626254070000|2021-07-14 09:14:30|||||||||2
1626254090000|2021-07-14 09:14:50|||||||||7
1626254110000|2021-07-14 09:15:10|||||||||1
1626254140000|2021-07-14 09:15:40|||||||||1
1626254160000|2021-07-14 09:16:00|||||||||1
1626254190000|2021-07-14 09:16:30|||||||||2
1626254210000|2021-07-14 09:16:50|||||||||2
1626254220000|2021-07-14 09:17:00|||||||||6
1626254260000|2021-07-14 09:17:40|||||||||1
1626254280000|2021-07-14 09:18:00|||||||||1
1626254290000|2021-07-14 09:18:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|6
1626254310000|2021-07-14 09:18:30|||||||||1
1626254340000|2021-07-14 09:19:00|||||||||1
1626254350000|2021-07-14 09:19:10|||||||||1
1626254390000|2021-07-14 09:19:50|||||||||55
1626254400000|2021-07-14 09:20:00|||||||||5
1626254440000|2021-07-14 09:20:40|||||||||1
1626254460000|2021-07-14 09:21:00|||||||||1
1626254490000|2021-07-14 09:21:30|||||||||1
1626254510000|2021-07-14 09:21:50|||||||||1
1626254540000|2021-07-14 09:22:20|||||||||1
1626254550000|2021-07-14 09:22:30|||||||||3
1626254560000|2021-07-14 09:22:40|||||||||1
1626254590000|2021-07-14 09:23:10|||||||||1
1626254610000|2021-07-14 09:23:30|||||||||1
1626254640000|2021-07-14 09:24:00|||||||||1
1626254650000|2021-07-14 09:24:10|||||||||1
1626254680000|2021-07-14 09:24:40|||||||||1
1626254710000|2021-07-14 09:25:10|||||||||1
1626254730000|2021-07-14 09:25:30|||||||||1
1626254760000|2021-07-14 09:26:00|||||||||2
1626254790000|2021-07-14 09:26:30|||||||||1
1626254810000|2021-07-14 09:26:50|||||||||1
1626254820000|2021-07-14 09:27:00|19.62|19.46|19.62|19.46|19.62|19.46|19.58|19.42|19
1626254840000|2021-07-14 09:27:20|||||||||1
1626254850000|2021-07-14 09:27:30|||||||||1
1626254880000|2021-07-14 09:28:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1626254890000|2021-07-14 09:28:10|||||||||2
1626254900000|2021-07-14 09:28:20|||||||||1
1626254910000|2021-07-14 09:28:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1626254930000|2021-07-14 09:28:50|||||||||1
1626254940000|2021-07-14 09:29:00|||||||||1
1626254960000|2021-07-14 09:29:20|||||||||1
1626254970000|2021-07-14 09:29:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1626254990000|2021-07-14 09:29:50|||||||||1
1626255010000|2021-07-14 09:30:10|||||||||1
1626255020000|2021-07-14 09:30:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626255030000|2021-07-14 09:30:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626255040000|2021-07-14 09:30:40|||||||||1
1626255060000|2021-07-14 09:31:00|||||||||1
1626255090000|2021-07-14 09:31:30|||||||||1
1626255100000|2021-07-14 09:31:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626255110000|2021-07-14 09:31:50|||||||||1
1626255130000|2021-07-14 09:32:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1626255140000|2021-07-14 09:32:20|||||||||1
1626255150000|2021-07-14 09:32:30|||||||||1
1626255160000|2021-07-14 09:32:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626255190000|2021-07-14 09:33:10|||||||||1
1626255200000|2021-07-14 09:33:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1626255210000|2021-07-14 09:33:30|||||||||1
1626255220000|2021-07-14 09:33:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626255240000|2021-07-14 09:34:00|||||||||1
1626255260000|2021-07-14 09:34:20|||||||||1
1626255270000|2021-07-14 09:34:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1626255290000|2021-07-14 09:34:50|||||||||1
1626255300000|2021-07-14 09:35:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626255310000|2021-07-14 09:35:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626255340000|2021-07-14 09:35:40|||||||||1
1626255360000|2021-07-14 09:36:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626255370000|2021-07-14 09:36:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626255390000|2021-07-14 09:36:30|||||||||1
1626255410000|2021-07-14 09:36:50|||||||||1
1626255430000|2021-07-14 09:37:10|||||||||1
1626255460000|2021-07-14 09:37:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626255470000|2021-07-14 09:37:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|26
1626255480000|2021-07-14 09:38:00|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|4
1626255490000|2021-07-14 09:38:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626255510000|2021-07-14 09:38:30|||||||||1
1626255540000|2021-07-14 09:39:00|||||||||1
1626255550000|2021-07-14 09:39:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1626255560000|2021-07-14 09:39:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1626255570000|2021-07-14 09:39:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1626255590000|2021-07-14 09:39:50|||||||||1
1626255610000|2021-07-14 09:40:10|||||||||1
1626255640000|2021-07-14 09:40:40|||||||||1
1626255660000|2021-07-14 09:41:00|||||||||1
1626255690000|2021-07-14 09:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626255710000|2021-07-14 09:41:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626255740000|2021-07-14 09:42:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|1
1626255760000|2021-07-14 09:42:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626255780000|2021-07-14 09:43:00|||||||||1
1626255790000|2021-07-14 09:43:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626255810000|2021-07-14 09:43:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|3
1626255840000|2021-07-14 09:44:00|||||||||1
1626255860000|2021-07-14 09:44:20|||||||||1
1626255890000|2021-07-14 09:44:50|||||||||1
1626255900000|2021-07-14 09:45:00|||||||||1
1626255940000|2021-07-14 09:45:40|||||||||1
1626255950000|2021-07-14 09:45:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626255960000|2021-07-14 09:46:00|||||||||1
1626255990000|2021-07-14 09:46:30|||||||||1
1626256000000|2021-07-14 09:46:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|6
1626256030000|2021-07-14 09:47:10|||||||||1
1626256060000|2021-07-14 09:47:40|||||||||1
1626256080000|2021-07-14 09:48:00|||||||||1
1626256110000|2021-07-14 09:48:30|||||||||1
1626256130000|2021-07-14 09:48:50|||||||||1
1626256140000|2021-07-14 09:49:00|||||||||1
1626256150000|2021-07-14 09:49:10|||||||||1
1626256170000|2021-07-14 09:49:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1626256200000|2021-07-14 09:50:00|||||||||1
1626256210000|2021-07-14 09:50:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1626256230000|2021-07-14 09:50:30|||||||||3
1626256240000|2021-07-14 09:50:40|||||||||1
1626256270000|2021-07-14 09:51:10|||||||||1
1626256300000|2021-07-14 09:51:40|||||||||1
1626256320000|2021-07-14 09:52:00|||||||||1
1626256350000|2021-07-14 09:52:30|||||||||1
1626256360000|2021-07-14 09:52:40|||||||||32
1626256390000|2021-07-14 09:53:10|||||||||1
1626256420000|2021-07-14 09:53:40|||||||||1
1626256430000|2021-07-14 09:53:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626256440000|2021-07-14 09:54:00|||||||||1
1626256470000|2021-07-14 09:54:30|||||||||1
1626256490000|2021-07-14 09:54:50|||||||||2
1626256500000|2021-07-14 09:55:00|||||||||1
1626256540000|2021-07-14 09:55:40|||||||||1
1626256560000|2021-07-14 09:56:00|||||||||1
1626256590000|2021-07-14 09:56:30|||||||||1
1626256610000|2021-07-14 09:56:50|||||||||62
1626256630000|2021-07-14 09:57:10|||||||||1
1626256660000|2021-07-14 09:57:40|||||||||1
1626256680000|2021-07-14 09:58:00|||||||||16
1626256710000|2021-07-14 09:58:30|||||||||14
1626256730000|2021-07-14 09:58:50|||||||||1
1626256750000|2021-07-14 09:59:10|||||||||1
1626256780000|2021-07-14 09:59:40|||||||||2
1626256790000|2021-07-14 09:59:50|||||||||1
1626256830000|2021-07-14 10:00:30|||||||||2
1626256850000|2021-07-14 10:00:50|||||||||1
1626256870000|2021-07-14 10:01:10|||||||||1
1626256900000|2021-07-14 10:01:40|||||||||1
1626256920000|2021-07-14 10:02:00|||||||||1
1626256930000|2021-07-14 10:02:10|||||||||2
1626256950000|2021-07-14 10:02:30|||||||||1
1626256970000|2021-07-14 10:02:50|||||||||1
1626256990000|2021-07-14 10:03:10|||||||||1
1626257020000|2021-07-14 10:03:40|||||||||1
1626257040000|2021-07-14 10:04:00|||||||||1
1626257060000|2021-07-14 10:04:20|||||||||1
1626257070000|2021-07-14 10:04:30|||||||||1
1626257390000|2021-07-14 10:09:50|||||||||1
1626257940000|2021-07-14 10:19:00|||||||||1
1626258590000|2021-07-14 10:29:50|||||||||3
1626258640000|2021-07-14 10:30:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1626258650000|2021-07-14 10:30:50|||||||||1
1626258660000|2021-07-14 10:31:00|||||||||4
1626258740000|2021-07-14 10:32:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626258770000|2021-07-14 10:32:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626258840000|2021-07-14 10:34:00|||||||||1
1626258880000|2021-07-14 10:34:40|||||||||1
1626258920000|2021-07-14 10:35:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626259150000|2021-07-14 10:39:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626259160000|2021-07-14 10:39:20|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|0
1626259180000|2021-07-14 10:39:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1626259190000|2021-07-14 10:39:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626259200000|2021-07-14 10:40:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|2
1626259260000|2021-07-14 10:41:00|19.54|19.38|19.56|19.4|19.58|19.42|19.54|19.38|9
1626259290000|2021-07-14 10:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626259730000|2021-07-14 10:48:50|||||||||1
1626259740000|2021-07-14 10:49:00|||||||||1
1626259750000|2021-07-14 10:49:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626259760000|2021-07-14 10:49:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626260120000|2021-07-14 10:55:20|||||||||1
1626260240000|2021-07-14 10:57:20|||||||||2
1626260260000|2021-07-14 10:57:40|||||||||1
1626260390000|2021-07-14 10:59:50|||||||||1
1626260550000|2021-07-14 11:02:30|||||||||1
1626260570000|2021-07-14 11:02:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|14
1626260750000|2021-07-14 11:05:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1626260760000|2021-07-14 11:06:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1626260780000|2021-07-14 11:06:20|||||||||7
1626260890000|2021-07-14 11:08:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1626260930000|2021-07-14 11:08:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626260950000|2021-07-14 11:09:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|2
1626260980000|2021-07-14 11:09:40|||||||||1
1626260990000|2021-07-14 11:09:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626261000000|2021-07-14 11:10:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626261160000|2021-07-14 11:12:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|0
1626261330000|2021-07-14 11:15:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1626261440000|2021-07-14 11:17:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1626261460000|2021-07-14 11:17:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1626261490000|2021-07-14 11:18:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626261520000|2021-07-14 11:18:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626261600000|2021-07-14 11:20:00|||||||||1
1626261660000|2021-07-14 11:21:00|||||||||12
1626261690000|2021-07-14 11:21:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1626261730000|2021-07-14 11:22:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626261740000|2021-07-14 11:22:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1626261750000|2021-07-14 11:22:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|1
1626261870000|2021-07-14 11:24:30|||||||||1
1626262120000|2021-07-14 11:28:40|||||||||1
1626262130000|2021-07-14 11:28:50|19.54|19.38|19.55|19.39|19.58|19.42|19.54|19.38|5
1626262140000|2021-07-14 11:29:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626262360000|2021-07-14 11:32:40|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1626262520000|2021-07-14 11:35:20|||||||||1
1626262550000|2021-07-14 11:35:50|||||||||1
1626262680000|2021-07-14 11:38:00|||||||||1
1626262690000|2021-07-14 11:38:10|||||||||1
1626262840000|2021-07-14 11:40:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|5
1626263080000|2021-07-14 11:44:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|2
1626263100000|2021-07-14 11:45:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626263350000|2021-07-14 11:49:10|||||||||1
1626263400000|2021-07-14 11:50:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|5
1626263450000|2021-07-14 11:50:50|||||||||2
1626263470000|2021-07-14 11:51:10|||||||||2
1626263500000|2021-07-14 11:51:40|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|0
1626263520000|2021-07-14 11:52:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626263530000|2021-07-14 11:52:10|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|0
1626263660000|2021-07-14 11:54:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1626263680000|2021-07-14 11:54:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626263700000|2021-07-14 11:55:00|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|0
1626263740000|2021-07-14 11:55:40|||||||||4
1626263750000|2021-07-14 11:55:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626263760000|2021-07-14 11:56:00|||||||||6
1626263770000|2021-07-14 11:56:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1626263790000|2021-07-14 11:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1626263800000|2021-07-14 11:56:40|||||||||3
1626263850000|2021-07-14 11:57:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626263870000|2021-07-14 11:57:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1626263880000|2021-07-14 11:58:00|||||||||1
1626263920000|2021-07-14 11:58:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1626263930000|2021-07-14 11:58:50|||||||||4
1626263940000|2021-07-14 11:59:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1626263950000|2021-07-14 11:59:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626263990000|2021-07-14 11:59:50|||||||||1
1626264010000|2021-07-14 12:00:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1626264020000|2021-07-14 12:00:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1626264040000|2021-07-14 12:00:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626264110000|2021-07-14 12:01:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1626264120000|2021-07-14 12:02:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1626264140000|2021-07-14 12:02:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|6
1626264290000|2021-07-14 12:04:50|||||||||2
1626264300000|2021-07-14 12:05:00|||||||||4
1626264340000|2021-07-14 12:05:40|||||||||5
1626264350000|2021-07-14 12:05:50|||||||||2
1626264360000|2021-07-14 12:06:00|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|3
1626264380000|2021-07-14 12:06:20|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|2
1626264400000|2021-07-14 12:06:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1626264560000|2021-07-14 12:09:20|||||||||1
1626264590000|2021-07-14 12:09:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626264640000|2021-07-14 12:10:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626264690000|2021-07-14 12:11:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1626264700000|2021-07-14 12:11:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626264730000|2021-07-14 12:12:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626264740000|2021-07-14 12:12:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1626264880000|2021-07-14 12:14:40|||||||||6
1626264900000|2021-07-14 12:15:00|||||||||4
1626264950000|2021-07-14 12:15:50|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|47
1626264960000|2021-07-14 12:16:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1626265110000|2021-07-14 12:18:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1626265120000|2021-07-14 12:18:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626265270000|2021-07-14 12:21:10|||||||||2
1626265320000|2021-07-14 12:22:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|32
1626265330000|2021-07-14 12:22:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1626265340000|2021-07-14 12:22:20|||||||||1
1626265350000|2021-07-14 12:22:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|40
1626265360000|2021-07-14 12:22:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626265460000|2021-07-14 12:24:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|9
1626265620000|2021-07-14 12:27:00|||||||||1
1626265670000|2021-07-14 12:27:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|24
1626265680000|2021-07-14 12:28:00|||||||||1
1626265740000|2021-07-14 12:29:00|||||||||1
1626265750000|2021-07-14 12:29:10|||||||||1
1626265780000|2021-07-14 12:29:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626265790000|2021-07-14 12:29:50|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|0
1626265800000|2021-07-14 12:30:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|9
1626265810000|2021-07-14 12:30:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|30
1626265820000|2021-07-14 12:30:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|13
1626265830000|2021-07-14 12:30:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|15
1626265840000|2021-07-14 12:30:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1626265850000|2021-07-14 12:30:50|19.42|19.26|19.42|19.26|19.43|19.27|19.4|19.24|49
1626265860000|2021-07-14 12:31:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|28
1626265870000|2021-07-14 12:31:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|6
1626265890000|2021-07-14 12:31:30|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|10
1626265920000|2021-07-14 12:32:00|||||||||15
1626265930000|2021-07-14 12:32:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|2
1626265940000|2021-07-14 12:32:20|||||||||1
1626265950000|2021-07-14 12:32:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|2
1626265960000|2021-07-14 12:32:40|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|1
1626266000000|2021-07-14 12:33:20|||||||||2
1626266020000|2021-07-14 12:33:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|7
1626266090000|2021-07-14 12:34:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1626266100000|2021-07-14 12:35:00|||||||||2
1626266110000|2021-07-14 12:35:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|10
1626266120000|2021-07-14 12:35:20|||||||||2
1626266130000|2021-07-14 12:35:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1626266150000|2021-07-14 12:35:50|19.42|19.26|19.38|19.22|19.42|19.26|19.37|19.21|66
1626266160000|2021-07-14 12:36:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|1
1626266170000|2021-07-14 12:36:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1626266190000|2021-07-14 12:36:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1626266240000|2021-07-14 12:37:20|||||||||2
1626266280000|2021-07-14 12:38:00|||||||||4
1626266300000|2021-07-14 12:38:20|||||||||2
1626266350000|2021-07-14 12:39:10|||||||||2
1626266500000|2021-07-14 12:41:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1626266510000|2021-07-14 12:41:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1626266610000|2021-07-14 12:43:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|32
1626266620000|2021-07-14 12:43:40|||||||||1
1626266630000|2021-07-14 12:43:50|||||||||1
1626266640000|2021-07-14 12:44:00|||||||||3
1626266670000|2021-07-14 12:44:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|11
1626266700000|2021-07-14 12:45:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|1
1626266810000|2021-07-14 12:46:50|||||||||6
1626266820000|2021-07-14 12:47:00|||||||||3
1626266910000|2021-07-14 12:48:30|||||||||1
1626266950000|2021-07-14 12:49:10|||||||||1
1626267080000|2021-07-14 12:51:20|||||||||1
1626267150000|2021-07-14 12:52:30|||||||||4
1626267180000|2021-07-14 12:53:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|11
1626267240000|2021-07-14 12:54:00|||||||||7
1626267270000|2021-07-14 12:54:30|||||||||6
1626267320000|2021-07-14 12:55:20|||||||||20
1626267330000|2021-07-14 12:55:30|||||||||1
1626267360000|2021-07-14 12:56:00|||||||||1
1626267370000|2021-07-14 12:56:10|||||||||5
1626267420000|2021-07-14 12:57:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|103
1626267470000|2021-07-14 12:57:50|||||||||16
1626267480000|2021-07-14 12:58:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|17
1626267510000|2021-07-14 12:58:30|||||||||1
1626267520000|2021-07-14 12:58:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|2
1626267550000|2021-07-14 12:59:10|||||||||1
1626267590000|2021-07-14 12:59:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|5
1626267650000|2021-07-14 13:00:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1626267670000|2021-07-14 13:01:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|14
1626267680000|2021-07-14 13:01:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1626267710000|2021-07-14 13:01:50|||||||||1
1626267720000|2021-07-14 13:02:00|||||||||14
1626267730000|2021-07-14 13:02:10|||||||||3
1626267770000|2021-07-14 13:02:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|10
1626267780000|2021-07-14 13:03:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626267790000|2021-07-14 13:03:10|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|0
1626267820000|2021-07-14 13:03:40|||||||||2
1626267960000|2021-07-14 13:06:00|||||||||1
1626267970000|2021-07-14 13:06:10|||||||||1
1626267990000|2021-07-14 13:06:30|||||||||2
1626268030000|2021-07-14 13:07:10|||||||||1
1626268050000|2021-07-14 13:07:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|40
1626268060000|2021-07-14 13:07:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|90
1626268090000|2021-07-14 13:08:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|0
1626268120000|2021-07-14 13:08:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1626268310000|2021-07-14 13:11:50|||||||||5
1626268390000|2021-07-14 13:13:10|||||||||5
1626268430000|2021-07-14 13:13:50|||||||||1
1626268500000|2021-07-14 13:15:00|||||||||1
1626268550000|2021-07-14 13:15:50|||||||||5
1626268570000|2021-07-14 13:16:10|||||||||6
1626268690000|2021-07-14 13:18:10|||||||||6
1626268770000|2021-07-14 13:19:30|||||||||1
1626268860000|2021-07-14 13:21:00|||||||||2
1626268870000|2021-07-14 13:21:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|48
1626268890000|2021-07-14 13:21:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1626268920000|2021-07-14 13:22:00|||||||||2
1626268940000|2021-07-14 13:22:20|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|0
1626268950000|2021-07-14 13:22:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1626268980000|2021-07-14 13:23:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1626269030000|2021-07-14 13:23:50|||||||||2
1626269050000|2021-07-14 13:24:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|32
1626269070000|2021-07-14 13:24:30|||||||||6
1626269110000|2021-07-14 13:25:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1626269120000|2021-07-14 13:25:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|1
1626269130000|2021-07-14 13:25:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626269140000|2021-07-14 13:25:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626269180000|2021-07-14 13:26:20|||||||||3
1626269270000|2021-07-14 13:27:50|||||||||1
1626269280000|2021-07-14 13:28:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1626269290000|2021-07-14 13:28:10|||||||||10
1626269310000|2021-07-14 13:28:30|||||||||10
1626269400000|2021-07-14 13:30:00|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|27
1626269410000|2021-07-14 13:30:10|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|12
1626269420000|2021-07-14 13:30:20|19.27|19.11|19.28|19.12|19.28|19.12|19.25|19.09|8
1626269430000|2021-07-14 13:30:30|19.3|19.14|19.28|19.12|19.33|19.17|19.28|19.12|28
1626269440000|2021-07-14 13:30:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|11
1626269450000|2021-07-14 13:30:50|||||||||1
1626269460000|2021-07-14 13:31:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1626269470000|2021-07-14 13:31:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1626269490000|2021-07-14 13:31:30|||||||||1
1626269530000|2021-07-14 13:32:10|||||||||1
1626269540000|2021-07-14 13:32:20|||||||||7
1626269550000|2021-07-14 13:32:30|||||||||5
1626269570000|2021-07-14 13:32:50|||||||||10
1626269580000|2021-07-14 13:33:00|||||||||4
1626269600000|2021-07-14 13:33:20|||||||||5
1626269610000|2021-07-14 13:33:30|||||||||9
1626269620000|2021-07-14 13:33:40|||||||||20
1626269630000|2021-07-14 13:33:50|||||||||5
1626269640000|2021-07-14 13:34:00|||||||||4
1626269650000|2021-07-14 13:34:10|||||||||3
1626269660000|2021-07-14 13:34:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|23
1626269670000|2021-07-14 13:34:30|||||||||4
1626269680000|2021-07-14 13:34:40|||||||||59
1626269700000|2021-07-14 13:35:00|19.16|19|19.16|19|19.16|19|19.16|19|13
1626269710000|2021-07-14 13:35:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|45
1626269720000|2021-07-14 13:35:20|||||||||26
1626269730000|2021-07-14 13:35:30|19.16|19|19.16|19|19.16|19|19.16|19|30
1626269740000|2021-07-14 13:35:40|||||||||5
1626269750000|2021-07-14 13:35:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1626269760000|2021-07-14 13:36:00|||||||||16
1626269770000|2021-07-14 13:36:10|||||||||34
1626269780000|2021-07-14 13:36:20|||||||||1
1626269790000|2021-07-14 13:36:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1626269800000|2021-07-14 13:36:40|19.18|19.02|19.22|19.06|19.22|19.06|19.17|19.01|69
1626269810000|2021-07-14 13:36:50|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|0
1626269820000|2021-07-14 13:37:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|31
1626269830000|2021-07-14 13:37:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1626269840000|2021-07-14 13:37:20|||||||||4
1626269860000|2021-07-14 13:37:40|||||||||1
1626269890000|2021-07-14 13:38:10|||||||||3
1626269900000|2021-07-14 13:38:20|||||||||5
1626269920000|2021-07-14 13:38:40|||||||||6
1626269930000|2021-07-14 13:38:50|||||||||4
1626269940000|2021-07-14 13:39:00|||||||||15
1626269950000|2021-07-14 13:39:10|||||||||23
1626269960000|2021-07-14 13:39:20|||||||||4
1626269980000|2021-07-14 13:39:40|||||||||6
1626269990000|2021-07-14 13:39:50|||||||||4
1626270000000|2021-07-14 13:40:00|||||||||5
1626270010000|2021-07-14 13:40:10|||||||||10
1626270020000|2021-07-14 13:40:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|23
1626270030000|2021-07-14 13:40:30|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|8
1626270040000|2021-07-14 13:40:40|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|89
1626270050000|2021-07-14 13:40:50|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|10
1626270060000|2021-07-14 13:41:00|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|1
1626270070000|2021-07-14 13:41:10|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|5
1626270080000|2021-07-14 13:41:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|41
1626270090000|2021-07-14 13:41:30|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|46
1626270100000|2021-07-14 13:41:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1626270130000|2021-07-14 13:42:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626270160000|2021-07-14 13:42:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|96
1626270170000|2021-07-14 13:42:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|64
1626270180000|2021-07-14 13:43:00|||||||||3
1626270190000|2021-07-14 13:43:10|||||||||11
1626270200000|2021-07-14 13:43:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|55
1626270210000|2021-07-14 13:43:30|||||||||6
1626270220000|2021-07-14 13:43:40|||||||||4
1626270230000|2021-07-14 13:43:50|||||||||2
1626270240000|2021-07-14 13:44:00|||||||||8
1626270250000|2021-07-14 13:44:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1626270260000|2021-07-14 13:44:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|31
1626270270000|2021-07-14 13:44:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1626270280000|2021-07-14 13:44:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|93
1626270290000|2021-07-14 13:44:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|14
1626270300000|2021-07-14 13:45:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|22
1626270320000|2021-07-14 13:45:20|||||||||1
1626270330000|2021-07-14 13:45:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|33
1626270340000|2021-07-14 13:45:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1626270360000|2021-07-14 13:46:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|6
1626270390000|2021-07-14 13:46:30|||||||||1
1626270410000|2021-07-14 13:46:50|||||||||1
1626270420000|2021-07-14 13:47:00|||||||||3
1626270430000|2021-07-14 13:47:10|||||||||6
1626270440000|2021-07-14 13:47:20|||||||||5
1626270450000|2021-07-14 13:47:30|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|3
1626270460000|2021-07-14 13:47:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|14
1626270480000|2021-07-14 13:48:00|||||||||3
1626270490000|2021-07-14 13:48:10|||||||||4
1626270500000|2021-07-14 13:48:20|||||||||1
1626270510000|2021-07-14 13:48:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|20
1626270520000|2021-07-14 13:48:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|9
1626270530000|2021-07-14 13:48:50|||||||||3
1626270540000|2021-07-14 13:49:00|||||||||1
1626270550000|2021-07-14 13:49:10|||||||||9
1626270560000|2021-07-14 13:49:20|||||||||4
1626270570000|2021-07-14 13:49:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|37
1626270580000|2021-07-14 13:49:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1626270590000|2021-07-14 13:49:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1626270600000|2021-07-14 13:50:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|23
1626270610000|2021-07-14 13:50:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|29
1626270620000|2021-07-14 13:50:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|23
1626270630000|2021-07-14 13:50:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|10
1626270640000|2021-07-14 13:50:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1626270650000|2021-07-14 13:50:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1626270660000|2021-07-14 13:51:00|19.34|19.18|19.38|19.22|19.38|19.22|19.33|19.17|10
1626270720000|2021-07-14 13:52:00|||||||||5
1626270730000|2021-07-14 13:52:10|||||||||4
1626270750000|2021-07-14 13:52:30|||||||||4
1626270760000|2021-07-14 13:52:40|||||||||3
1626270770000|2021-07-14 13:52:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|126
1626270790000|2021-07-14 13:53:10|19.37|19.21|19.38|19.22|19.38|19.22|19.33|19.17|54
1626270800000|2021-07-14 13:53:20|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|0
1626270810000|2021-07-14 13:53:30|||||||||1
1626270830000|2021-07-14 13:53:50|||||||||1
1626270860000|2021-07-14 13:54:20|||||||||4
1626270870000|2021-07-14 13:54:30|||||||||5
1626270890000|2021-07-14 13:54:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|75
1626270900000|2021-07-14 13:55:00|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|54
1626270910000|2021-07-14 13:55:10|||||||||39
1626270920000|2021-07-14 13:55:20|19.37|19.21|19.38|19.22|19.38|19.22|19.33|19.17|9
1626270970000|2021-07-14 13:56:10|||||||||1
1626270980000|2021-07-14 13:56:20|||||||||20
1626270990000|2021-07-14 13:56:30|||||||||12
1626271000000|2021-07-14 13:56:40|||||||||4
1626271010000|2021-07-14 13:56:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|64
1626271020000|2021-07-14 13:57:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|13
1626271030000|2021-07-14 13:57:10|||||||||5
1626271040000|2021-07-14 13:57:20|||||||||3
1626271050000|2021-07-14 13:57:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1626271060000|2021-07-14 13:57:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|24
1626271070000|2021-07-14 13:57:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|21
1626271080000|2021-07-14 13:58:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1626271090000|2021-07-14 13:58:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|9
1626271100000|2021-07-14 13:58:20|||||||||1
1626271130000|2021-07-14 13:58:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1626271150000|2021-07-14 13:59:10|||||||||4
1626271160000|2021-07-14 13:59:20|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|5
1626271170000|2021-07-14 13:59:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|12
1626271180000|2021-07-14 13:59:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|30
1626271190000|2021-07-14 13:59:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|13
1626271200000|2021-07-14 14:00:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|68
1626271210000|2021-07-14 14:00:10|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|17
1626271230000|2021-07-14 14:00:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1626271240000|2021-07-14 14:00:40|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|12
1626271250000|2021-07-14 14:00:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1626271260000|2021-07-14 14:01:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|31
1626271270000|2021-07-14 14:01:10|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|28
1626271280000|2021-07-14 14:01:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|36
1626271310000|2021-07-14 14:01:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|29
1626271320000|2021-07-14 14:02:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|40
1626271330000|2021-07-14 14:02:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1626271340000|2021-07-14 14:02:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1626271350000|2021-07-14 14:02:30|||||||||1
1626271370000|2021-07-14 14:02:50|||||||||10
1626271380000|2021-07-14 14:03:00|||||||||47
1626271390000|2021-07-14 14:03:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|11
1626271420000|2021-07-14 14:03:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|38
1626271430000|2021-07-14 14:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|30
1626271440000|2021-07-14 14:04:00|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|54
1626271500000|2021-07-14 14:05:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|14
1626271510000|2021-07-14 14:05:10|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|6
1626271520000|2021-07-14 14:05:20|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|2
1626271530000|2021-07-14 14:05:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1626271540000|2021-07-14 14:05:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1626271550000|2021-07-14 14:05:50|||||||||4
1626271560000|2021-07-14 14:06:00|19.34|19.18|19.34|19.18|19.38|19.22|19.34|19.18|5
1626271570000|2021-07-14 14:06:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1626271580000|2021-07-14 14:06:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|4
1626271590000|2021-07-14 14:06:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|50
1626271600000|2021-07-14 14:06:40|||||||||2
1626271660000|2021-07-14 14:07:40|||||||||4
1626271670000|2021-07-14 14:07:50|||||||||9
1626271680000|2021-07-14 14:08:00|||||||||4
1626271690000|2021-07-14 14:08:10|||||||||41
1626271700000|2021-07-14 14:08:20|||||||||3
1626271710000|2021-07-14 14:08:30|||||||||4
1626271730000|2021-07-14 14:08:50|||||||||6
1626271740000|2021-07-14 14:09:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1626271770000|2021-07-14 14:09:30|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|9
1626271800000|2021-07-14 14:10:00|||||||||1
1626271810000|2021-07-14 14:10:10|19.32|19.16|19.28|19.12|19.33|19.17|19.28|19.12|167
1626271820000|2021-07-14 14:10:20|||||||||4
1626271830000|2021-07-14 14:10:30|||||||||5
1626271840000|2021-07-14 14:10:40|||||||||14
1626271850000|2021-07-14 14:10:50|||||||||1
1626271870000|2021-07-14 14:11:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|24
1626271880000|2021-07-14 14:11:20|||||||||7
1626271900000|2021-07-14 14:11:40|||||||||4
1626271910000|2021-07-14 14:11:50|||||||||2
1626271920000|2021-07-14 14:12:00|||||||||4
1626271930000|2021-07-14 14:12:10|||||||||2
1626271950000|2021-07-14 14:12:30|||||||||4
1626271960000|2021-07-14 14:12:40|||||||||4
1626271970000|2021-07-14 14:12:50|||||||||4
1626271980000|2021-07-14 14:13:00|19.32|19.16|19.32|19.16|19.33|19.17|19.28|19.12|276
1626271990000|2021-07-14 14:13:10|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|0
1626272010000|2021-07-14 14:13:30|||||||||1
1626272020000|2021-07-14 14:13:40|||||||||9
1626272030000|2021-07-14 14:13:50|||||||||3
1626272040000|2021-07-14 14:14:00|||||||||4
1626272050000|2021-07-14 14:14:10|||||||||9
1626272080000|2021-07-14 14:14:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|32
1626272090000|2021-07-14 14:14:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|16
1626272100000|2021-07-14 14:15:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|12
1626272130000|2021-07-14 14:15:30|||||||||1
1626272150000|2021-07-14 14:15:50|||||||||4
1626272160000|2021-07-14 14:16:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|47
1626272170000|2021-07-14 14:16:10|||||||||4
1626272180000|2021-07-14 14:16:20|||||||||7
1626272190000|2021-07-14 14:16:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|42
1626272210000|2021-07-14 14:16:50|||||||||1
1626272220000|2021-07-14 14:17:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|17
1626272230000|2021-07-14 14:17:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1626272240000|2021-07-14 14:17:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|32
1626272250000|2021-07-14 14:17:30|||||||||1
1626272260000|2021-07-14 14:17:40|||||||||1
1626272270000|2021-07-14 14:17:50|||||||||1
1626272290000|2021-07-14 14:18:10|||||||||2
1626272320000|2021-07-14 14:18:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|28
1626272330000|2021-07-14 14:18:50|||||||||7
1626272340000|2021-07-14 14:19:00|||||||||5
1626272360000|2021-07-14 14:19:20|||||||||4
1626272370000|2021-07-14 14:19:30|||||||||4
1626272390000|2021-07-14 14:19:50|||||||||4
1626272400000|2021-07-14 14:20:00|||||||||4
1626272410000|2021-07-14 14:20:10|||||||||2
1626272420000|2021-07-14 14:20:20|||||||||4
1626272430000|2021-07-14 14:20:30|||||||||5
1626272440000|2021-07-14 14:20:40|||||||||4
1626272450000|2021-07-14 14:20:50|||||||||15
1626272460000|2021-07-14 14:21:00|||||||||18
1626272470000|2021-07-14 14:21:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1626272480000|2021-07-14 14:21:20|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|78
1626272500000|2021-07-14 14:21:40|||||||||10
1626272510000|2021-07-14 14:21:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|76
1626272530000|2021-07-14 14:22:10|||||||||1
1626272540000|2021-07-14 14:22:20|||||||||1
1626272560000|2021-07-14 14:22:40|||||||||3
1626272570000|2021-07-14 14:22:50|||||||||4
1626272580000|2021-07-14 14:23:00|||||||||5
1626272590000|2021-07-14 14:23:10|||||||||1
1626272600000|2021-07-14 14:23:20|||||||||4
1626272610000|2021-07-14 14:23:30|||||||||6
1626272620000|2021-07-14 14:23:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1626272630000|2021-07-14 14:23:50|||||||||2
1626272650000|2021-07-14 14:24:10|||||||||6
1626272660000|2021-07-14 14:24:20|||||||||1
1626272670000|2021-07-14 14:24:30|||||||||2
1626272680000|2021-07-14 14:24:40|||||||||9
1626272690000|2021-07-14 14:24:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1626272700000|2021-07-14 14:25:00|||||||||4
1626272710000|2021-07-14 14:25:10|||||||||6
1626272720000|2021-07-14 14:25:20|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|12
1626272730000|2021-07-14 14:25:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|10
1626272740000|2021-07-14 14:25:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1626272800000|2021-07-14 14:26:40|||||||||1
1626272810000|2021-07-14 14:26:50|||||||||4
1626272820000|2021-07-14 14:27:00|||||||||4
1626272840000|2021-07-14 14:27:20|||||||||5
1626272850000|2021-07-14 14:27:30|||||||||12
1626272860000|2021-07-14 14:27:40|||||||||1
1626272870000|2021-07-14 14:27:50|||||||||10
1626272880000|2021-07-14 14:28:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1626272890000|2021-07-14 14:28:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1626272900000|2021-07-14 14:28:20|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|43
1626272910000|2021-07-14 14:28:30|||||||||4
1626272920000|2021-07-14 14:28:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|23
1626272930000|2021-07-14 14:28:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|75
1626272940000|2021-07-14 14:29:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1626272970000|2021-07-14 14:29:30|||||||||13
1626272980000|2021-07-14 14:29:40|||||||||4
1626272990000|2021-07-14 14:29:50|||||||||13
1626273000000|2021-07-14 14:30:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|88
1626273010000|2021-07-14 14:30:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|43
1626273020000|2021-07-14 14:30:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|63
1626273040000|2021-07-14 14:30:40|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|6
1626273050000|2021-07-14 14:30:50|||||||||6
1626273060000|2021-07-14 14:31:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|7
1626273080000|2021-07-14 14:31:20|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|6
1626273100000|2021-07-14 14:31:40|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|8
1626273110000|2021-07-14 14:31:50|||||||||1
1626273120000|2021-07-14 14:32:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1626273130000|2021-07-14 14:32:10|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|38
1626273140000|2021-07-14 14:32:20|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|3
1626273150000|2021-07-14 14:32:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|0
1626273160000|2021-07-14 14:32:40|||||||||9
1626273170000|2021-07-14 14:32:50|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|0
1626273180000|2021-07-14 14:33:00|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|16
1626273190000|2021-07-14 14:33:10|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|11
1626273210000|2021-07-14 14:33:30|||||||||10
1626273220000|2021-07-14 14:33:40|||||||||1
1626273230000|2021-07-14 14:33:50|19.39|19.23|19.38|19.22|19.43|19.27|19.38|19.22|35
1626273240000|2021-07-14 14:34:00|||||||||12
1626273250000|2021-07-14 14:34:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|42
1626273260000|2021-07-14 14:34:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1626273270000|2021-07-14 14:34:30|||||||||1
1626273290000|2021-07-14 14:34:50|||||||||2
1626273300000|2021-07-14 14:35:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|55
1626273320000|2021-07-14 14:35:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|17
1626273330000|2021-07-14 14:35:30|||||||||13
1626273340000|2021-07-14 14:35:40|||||||||1
1626273350000|2021-07-14 14:35:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|21
1626273360000|2021-07-14 14:36:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1626273370000|2021-07-14 14:36:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|39
1626273380000|2021-07-14 14:36:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1626273390000|2021-07-14 14:36:30|||||||||12
1626273400000|2021-07-14 14:36:40|||||||||5
1626273410000|2021-07-14 14:36:50|||||||||3
1626273420000|2021-07-14 14:37:00|||||||||6
1626273430000|2021-07-14 14:37:10|||||||||3
1626273460000|2021-07-14 14:37:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1626273470000|2021-07-14 14:37:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|122
1626273480000|2021-07-14 14:38:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|11
1626273490000|2021-07-14 14:38:10|||||||||5
1626273500000|2021-07-14 14:38:20|||||||||4
1626273510000|2021-07-14 14:38:30|||||||||27
1626273520000|2021-07-14 14:38:40|||||||||10
1626273530000|2021-07-14 14:38:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|7
1626273540000|2021-07-14 14:39:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|12
1626273550000|2021-07-14 14:39:10|||||||||4
1626273560000|2021-07-14 14:39:20|||||||||6
1626273570000|2021-07-14 14:39:30|||||||||3
1626273580000|2021-07-14 14:39:40|||||||||9
1626273590000|2021-07-14 14:39:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|55
1626273600000|2021-07-14 14:40:00|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|13
1626273610000|2021-07-14 14:40:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|11
1626273620000|2021-07-14 14:40:20|||||||||9
1626273630000|2021-07-14 14:40:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|15
1626273640000|2021-07-14 14:40:40|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|8
1626273660000|2021-07-14 14:41:00|||||||||1
1626273670000|2021-07-14 14:41:10|||||||||16
1626273680000|2021-07-14 14:41:20|||||||||8
1626273690000|2021-07-14 14:41:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|30
1626273700000|2021-07-14 14:41:40|||||||||3
1626273710000|2021-07-14 14:41:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1626273720000|2021-07-14 14:42:00|||||||||8
1626273740000|2021-07-14 14:42:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|44
1626273750000|2021-07-14 14:42:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|12
1626273760000|2021-07-14 14:42:40|||||||||1
1626273780000|2021-07-14 14:43:00|||||||||8
1626273790000|2021-07-14 14:43:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1626273800000|2021-07-14 14:43:20|||||||||5
1626273810000|2021-07-14 14:43:30|||||||||15
1626273820000|2021-07-14 14:43:40|||||||||6
1626273830000|2021-07-14 14:43:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|18
1626273840000|2021-07-14 14:44:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|19
1626273850000|2021-07-14 14:44:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1626273860000|2021-07-14 14:44:20|||||||||41
1626273870000|2021-07-14 14:44:30|||||||||1
1626273880000|2021-07-14 14:44:40|||||||||6
1626273890000|2021-07-14 14:44:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|9
1626273900000|2021-07-14 14:45:00|||||||||5
1626273910000|2021-07-14 14:45:10|||||||||3
1626273920000|2021-07-14 14:45:20|||||||||2
1626273930000|2021-07-14 14:45:30|||||||||10
1626273940000|2021-07-14 14:45:40|||||||||10
1626273950000|2021-07-14 14:45:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|40
1626273960000|2021-07-14 14:46:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|24
1626273970000|2021-07-14 14:46:10|||||||||6
1626273980000|2021-07-14 14:46:20|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|11
1626273990000|2021-07-14 14:46:30|||||||||2
1626274000000|2021-07-14 14:46:40|||||||||2
1626274010000|2021-07-14 14:46:50|||||||||5
1626274050000|2021-07-14 14:47:30|||||||||2
1626274080000|2021-07-14 14:48:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|18
1626274090000|2021-07-14 14:48:10|||||||||4
1626274100000|2021-07-14 14:48:20|||||||||1
1626274130000|2021-07-14 14:48:50|||||||||1
1626274140000|2021-07-14 14:49:00|||||||||1
1626274150000|2021-07-14 14:49:10|||||||||2
1626274160000|2021-07-14 14:49:20|||||||||8
1626274170000|2021-07-14 14:49:30|||||||||1
1626274180000|2021-07-14 14:49:40|||||||||1
1626274190000|2021-07-14 14:49:50|||||||||6
1626274210000|2021-07-14 14:50:10|||||||||29
1626274220000|2021-07-14 14:50:20|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|44
1626274230000|2021-07-14 14:50:30|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|40
1626274240000|2021-07-14 14:50:40|19.27|19.11|19.27|19.11|19.32|19.16|19.27|19.11|82
1626274250000|2021-07-14 14:50:50|||||||||5
1626274270000|2021-07-14 14:51:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|43
1626274280000|2021-07-14 14:51:20|||||||||2
1626274290000|2021-07-14 14:51:30|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|11
1626274300000|2021-07-14 14:51:40|||||||||3
1626274310000|2021-07-14 14:51:50|||||||||9
1626274320000|2021-07-14 14:52:00|||||||||4
1626274330000|2021-07-14 14:52:10|||||||||1
1626274360000|2021-07-14 14:52:40|||||||||1
1626274370000|2021-07-14 14:52:50|||||||||8
1626274410000|2021-07-14 14:53:30|||||||||1
1626274440000|2021-07-14 14:54:00|||||||||7
1626274450000|2021-07-14 14:54:10|||||||||1
1626274460000|2021-07-14 14:54:20|||||||||9
1626274470000|2021-07-14 14:54:30|||||||||1
1626274480000|2021-07-14 14:54:40|||||||||1
1626274490000|2021-07-14 14:54:50|||||||||2
1626274510000|2021-07-14 14:55:10|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|29
1626274520000|2021-07-14 14:55:20|||||||||56
1626274530000|2021-07-14 14:55:30|||||||||3
1626274540000|2021-07-14 14:55:40|||||||||1
1626274550000|2021-07-14 14:55:50|||||||||23
1626274560000|2021-07-14 14:56:00|||||||||3
1626274570000|2021-07-14 14:56:10|||||||||6
1626274580000|2021-07-14 14:56:20|||||||||5
1626274600000|2021-07-14 14:56:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|19
1626274620000|2021-07-14 14:57:00|||||||||1
1626274630000|2021-07-14 14:57:10|||||||||8
1626274650000|2021-07-14 14:57:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|39
1626274660000|2021-07-14 14:57:40|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|21
1626274670000|2021-07-14 14:57:50|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|1
1626274680000|2021-07-14 14:58:00|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|26
1626274690000|2021-07-14 14:58:10|||||||||3
1626274700000|2021-07-14 14:58:20|||||||||7
1626274710000|2021-07-14 14:58:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|52
1626274720000|2021-07-14 14:58:40|||||||||1
1626274730000|2021-07-14 14:58:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1626274740000|2021-07-14 14:59:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|9
1626274750000|2021-07-14 14:59:10|||||||||2
1626274760000|2021-07-14 14:59:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1626274780000|2021-07-14 14:59:40|||||||||9
1626274790000|2021-07-14 14:59:50|||||||||30
1626274800000|2021-07-14 15:00:00|||||||||24
1626274810000|2021-07-14 15:00:10|||||||||43
1626274820000|2021-07-14 15:00:20|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|21
1626274830000|2021-07-14 15:00:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|87
1626274840000|2021-07-14 15:00:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|22
1626274850000|2021-07-14 15:00:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1626274860000|2021-07-14 15:01:00|||||||||2
1626274870000|2021-07-14 15:01:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|23
1626274880000|2021-07-14 15:01:20|||||||||1
1626274890000|2021-07-14 15:01:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|28
1626274900000|2021-07-14 15:01:40|||||||||3
1626274910000|2021-07-14 15:01:50|||||||||4
1626274920000|2021-07-14 15:02:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|6
1626274930000|2021-07-14 15:02:10|||||||||13
1626274940000|2021-07-14 15:02:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|19
1626274950000|2021-07-14 15:02:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|12
1626274960000|2021-07-14 15:02:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1626274970000|2021-07-14 15:02:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1626274980000|2021-07-14 15:03:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1626274990000|2021-07-14 15:03:10|||||||||5
1626275000000|2021-07-14 15:03:20|||||||||1
1626275010000|2021-07-14 15:03:30|||||||||5
1626275020000|2021-07-14 15:03:40|||||||||1
1626275030000|2021-07-14 15:03:50|||||||||17
1626275040000|2021-07-14 15:04:00|||||||||1
1626275050000|2021-07-14 15:04:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1626275060000|2021-07-14 15:04:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|15
1626275070000|2021-07-14 15:04:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|30
1626275080000|2021-07-14 15:04:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|70
1626275090000|2021-07-14 15:04:50|||||||||2
1626275100000|2021-07-14 15:05:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|45
1626275110000|2021-07-14 15:05:10|||||||||1
1626275120000|2021-07-14 15:05:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|19
1626275130000|2021-07-14 15:05:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1626275140000|2021-07-14 15:05:40|||||||||2
1626275160000|2021-07-14 15:06:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|16
1626275170000|2021-07-14 15:06:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1626275180000|2021-07-14 15:06:20|||||||||18
1626275190000|2021-07-14 15:06:30|||||||||11
1626275200000|2021-07-14 15:06:40|||||||||15
1626275230000|2021-07-14 15:07:10|||||||||10
1626275240000|2021-07-14 15:07:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|27
1626275250000|2021-07-14 15:07:30|||||||||2
1626275260000|2021-07-14 15:07:40|||||||||2
1626275270000|2021-07-14 15:07:50|||||||||1
1626275280000|2021-07-14 15:08:00|||||||||1
1626275290000|2021-07-14 15:08:10|||||||||5
1626275300000|2021-07-14 15:08:20|||||||||17
1626275310000|2021-07-14 15:08:30|||||||||1
1626275340000|2021-07-14 15:09:00|||||||||3
1626275350000|2021-07-14 15:09:10|||||||||8
1626275360000|2021-07-14 15:09:20|||||||||2
1626275370000|2021-07-14 15:09:30|||||||||14
1626275380000|2021-07-14 15:09:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1626275390000|2021-07-14 15:09:50|||||||||10
1626275400000|2021-07-14 15:10:00|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|117
1626275410000|2021-07-14 15:10:10|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|25
1626275420000|2021-07-14 15:10:20|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|3
1626275430000|2021-07-14 15:10:30|19.44|19.28|19.43|19.27|19.46|19.3|19.43|19.27|76
1626275440000|2021-07-14 15:10:40|||||||||9
1626275450000|2021-07-14 15:10:50|||||||||1
1626275460000|2021-07-14 15:11:00|||||||||3
1626275470000|2021-07-14 15:11:10|||||||||56
1626275480000|2021-07-14 15:11:20|||||||||32
1626275490000|2021-07-14 15:11:30|||||||||2
1626275500000|2021-07-14 15:11:40|||||||||38
1626275510000|2021-07-14 15:11:50|||||||||3
1626275520000|2021-07-14 15:12:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|22
1626275540000|2021-07-14 15:12:20|||||||||4
1626275550000|2021-07-14 15:12:30|||||||||10
1626275560000|2021-07-14 15:12:40|||||||||3
1626275570000|2021-07-14 15:12:50|||||||||1
1626275580000|2021-07-14 15:13:00|||||||||4
1626275590000|2021-07-14 15:13:10|||||||||26
1626275600000|2021-07-14 15:13:20|||||||||3
1626275610000|2021-07-14 15:13:30|||||||||3
1626275620000|2021-07-14 15:13:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|41
1626275630000|2021-07-14 15:13:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1626275640000|2021-07-14 15:14:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1626275650000|2021-07-14 15:14:10|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|17
1626275660000|2021-07-14 15:14:20|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|10
1626275680000|2021-07-14 15:14:40|||||||||59
1626275690000|2021-07-14 15:14:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|29
1626275700000|2021-07-14 15:15:00|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|13
1626275710000|2021-07-14 15:15:10|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|11
1626275720000|2021-07-14 15:15:20|||||||||6
1626275730000|2021-07-14 15:15:30|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|17
1626275740000|2021-07-14 15:15:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1626275750000|2021-07-14 15:15:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|30
1626275760000|2021-07-14 15:16:00|||||||||9
1626275780000|2021-07-14 15:16:20|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|1
1626275790000|2021-07-14 15:16:30|19.46|19.3|19.48|19.32|19.49|19.33|19.44|19.28|33
1626275800000|2021-07-14 15:16:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|17
1626275810000|2021-07-14 15:16:50|||||||||1
1626275830000|2021-07-14 15:17:10|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|4
1626275840000|2021-07-14 15:17:20|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|1
1626275850000|2021-07-14 15:17:30|||||||||1
1626275860000|2021-07-14 15:17:40|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|0
1626275870000|2021-07-14 15:17:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1626275880000|2021-07-14 15:18:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|40
1626275890000|2021-07-14 15:18:10|||||||||1
1626275910000|2021-07-14 15:18:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|38
1626275920000|2021-07-14 15:18:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1626275930000|2021-07-14 15:18:50|||||||||1
1626275950000|2021-07-14 15:19:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|7
1626275960000|2021-07-14 15:19:20|||||||||6
1626275970000|2021-07-14 15:19:30|||||||||1
1626275980000|2021-07-14 15:19:40|||||||||1
1626275990000|2021-07-14 15:19:50|||||||||2
1626276010000|2021-07-14 15:20:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|21
1626276020000|2021-07-14 15:20:20|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|19
1626276030000|2021-07-14 15:20:30|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|4
1626276040000|2021-07-14 15:20:40|||||||||6
1626276050000|2021-07-14 15:20:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|51
1626276060000|2021-07-14 15:21:00|||||||||3
1626276070000|2021-07-14 15:21:10|||||||||5
1626276080000|2021-07-14 15:21:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|14
1626276090000|2021-07-14 15:21:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626276100000|2021-07-14 15:21:40|||||||||1
1626276110000|2021-07-14 15:21:50|||||||||1
1626276130000|2021-07-14 15:22:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|45
1626276140000|2021-07-14 15:22:20|||||||||5
1626276150000|2021-07-14 15:22:30|||||||||4
1626276170000|2021-07-14 15:22:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1626276180000|2021-07-14 15:23:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1626276190000|2021-07-14 15:23:10|||||||||2
1626276200000|2021-07-14 15:23:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1626276210000|2021-07-14 15:23:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1626276220000|2021-07-14 15:23:40|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|25
1626276230000|2021-07-14 15:23:50|||||||||1
1626276240000|2021-07-14 15:24:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1626276250000|2021-07-14 15:24:10|||||||||1
1626276260000|2021-07-14 15:24:20|||||||||10
1626276270000|2021-07-14 15:24:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1626276280000|2021-07-14 15:24:40|||||||||1
1626276290000|2021-07-14 15:24:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|35
1626276300000|2021-07-14 15:25:00|||||||||3
1626276310000|2021-07-14 15:25:10|||||||||3
1626276320000|2021-07-14 15:25:20|||||||||36
1626276330000|2021-07-14 15:25:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|51
1626276350000|2021-07-14 15:25:50|||||||||2
1626276360000|2021-07-14 15:26:00|||||||||12
1626276380000|2021-07-14 15:26:20|||||||||29
1626276390000|2021-07-14 15:26:30|||||||||7
1626276400000|2021-07-14 15:26:40|||||||||3
1626276420000|2021-07-14 15:27:00|||||||||3
1626276430000|2021-07-14 15:27:10|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|15
1626276440000|2021-07-14 15:27:20|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|1
1626276450000|2021-07-14 15:27:30|19.64|19.48|19.62|19.46|19.64|19.48|19.6|19.44|1
1626276460000|2021-07-14 15:27:40|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|0
1626276470000|2021-07-14 15:27:50|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|22
1626276480000|2021-07-14 15:28:00|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|37
1626276490000|2021-07-14 15:28:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|71
1626276500000|2021-07-14 15:28:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|36
1626276510000|2021-07-14 15:28:30|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|11
1626276520000|2021-07-14 15:28:40|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|0
1626276530000|2021-07-14 15:28:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|10
1626276540000|2021-07-14 15:29:00|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|67
1626276550000|2021-07-14 15:29:10|||||||||63
1626276560000|2021-07-14 15:29:20|||||||||14
1626276570000|2021-07-14 15:29:30|||||||||5
1626276580000|2021-07-14 15:29:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|17
1626276590000|2021-07-14 15:29:50|19.6|19.44|19.64|19.48|19.64|19.48|19.59|19.43|64
1626276600000|2021-07-14 15:30:00|||||||||3
1626276610000|2021-07-14 15:30:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|12
1626276620000|2021-07-14 15:30:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|15
1626276630000|2021-07-14 15:30:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1626276640000|2021-07-14 15:30:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626276650000|2021-07-14 15:30:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|23
1626276660000|2021-07-14 15:31:00|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|22
1626276670000|2021-07-14 15:31:10|19.67|19.51|19.69|19.53|19.69|19.53|19.65|19.49|1
1626276680000|2021-07-14 15:31:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|41
1626276690000|2021-07-14 15:31:30|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|17
1626276700000|2021-07-14 15:31:40|||||||||30
1626276710000|2021-07-14 15:31:50|||||||||4
1626276720000|2021-07-14 15:32:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1626276730000|2021-07-14 15:32:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|18
1626276740000|2021-07-14 15:32:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1626276750000|2021-07-14 15:32:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1626276760000|2021-07-14 15:32:40|||||||||19
1626276770000|2021-07-14 15:32:50|||||||||1
1626276780000|2021-07-14 15:33:00|||||||||1
1626276790000|2021-07-14 15:33:10|||||||||18
1626276810000|2021-07-14 15:33:30|||||||||3
1626276830000|2021-07-14 15:33:50|||||||||7
1626276840000|2021-07-14 15:34:00|||||||||5
1626276870000|2021-07-14 15:34:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1626276880000|2021-07-14 15:34:40|19.7|19.54|19.72|19.56|19.74|19.58|19.7|19.54|34
1626276890000|2021-07-14 15:34:50|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|7
1626276900000|2021-07-14 15:35:00|19.74|19.58|19.75|19.59|19.75|19.59|19.7|19.54|20
1626276910000|2021-07-14 15:35:10|||||||||2
1626276920000|2021-07-14 15:35:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|22
1626276930000|2021-07-14 15:35:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|30
1626276940000|2021-07-14 15:35:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|9
1626276950000|2021-07-14 15:35:50|19.7|19.54|19.7|19.54|19.74|19.58|19.7|19.54|15
1626276960000|2021-07-14 15:36:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|21
1626276970000|2021-07-14 15:36:10|||||||||12
1626276980000|2021-07-14 15:36:20|||||||||15
1626276990000|2021-07-14 15:36:30|||||||||37
1626277000000|2021-07-14 15:36:40|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|13
1626277010000|2021-07-14 15:36:50|||||||||9
1626277040000|2021-07-14 15:37:20|||||||||8
1626277060000|2021-07-14 15:37:40|||||||||4
1626277070000|2021-07-14 15:37:50|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|43
1626277080000|2021-07-14 15:38:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|29
1626277090000|2021-07-14 15:38:10|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|13
1626277100000|2021-07-14 15:38:20|19.76|19.6|19.78|19.62|19.8|19.64|19.75|19.59|12
1626277110000|2021-07-14 15:38:30|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|0
1626277130000|2021-07-14 15:38:50|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|45
1626277140000|2021-07-14 15:39:00|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|0
1626277150000|2021-07-14 15:39:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|0
1626277160000|2021-07-14 15:39:20|19.83|19.67|19.81|19.65|19.85|19.69|19.81|19.65|4
1626277170000|2021-07-14 15:39:30|19.85|19.69|19.83|19.67|19.85|19.69|19.81|19.65|7
1626277180000|2021-07-14 15:39:40|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|0
1626277200000|2021-07-14 15:40:00|||||||||1
1626277210000|2021-07-14 15:40:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|20
1626277220000|2021-07-14 15:40:20|||||||||1
1626277230000|2021-07-14 15:40:30|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|2
1626277240000|2021-07-14 15:40:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1626277250000|2021-07-14 15:40:50|19.95|19.79|19.96|19.8|19.96|19.8|19.93|19.77|27
1626277260000|2021-07-14 15:41:00|||||||||117
1626277270000|2021-07-14 15:41:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|49
1626277280000|2021-07-14 15:41:20|||||||||3
1626277290000|2021-07-14 15:41:30|||||||||45
1626277300000|2021-07-14 15:41:40|||||||||18
1626277310000|2021-07-14 15:41:50|19.96|19.8|19.94|19.78|19.96|19.8|19.91|19.75|12
1626277320000|2021-07-14 15:42:00|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|1
1626277330000|2021-07-14 15:42:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|45
1626277340000|2021-07-14 15:42:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1626277350000|2021-07-14 15:42:30|||||||||40
1626277360000|2021-07-14 15:42:40|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|2
1626277370000|2021-07-14 15:42:50|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|35
1626277380000|2021-07-14 15:43:00|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|25
1626277390000|2021-07-14 15:43:10|||||||||34
1626277400000|2021-07-14 15:43:20|||||||||79
1626277410000|2021-07-14 15:43:30|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|0
1626277420000|2021-07-14 15:43:40|||||||||12
1626277430000|2021-07-14 15:43:50|||||||||2
1626277440000|2021-07-14 15:44:00|||||||||35
1626277450000|2021-07-14 15:44:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1626277460000|2021-07-14 15:44:20|||||||||5
1626277470000|2021-07-14 15:44:30|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|35
1626277480000|2021-07-14 15:44:40|||||||||1
1626277490000|2021-07-14 15:44:50|||||||||1
1626277500000|2021-07-14 15:45:00|||||||||5
1626277510000|2021-07-14 15:45:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|24
1626277520000|2021-07-14 15:45:20|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|29
1626277530000|2021-07-14 15:45:30|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|0
1626277540000|2021-07-14 15:45:40|||||||||26
1626277550000|2021-07-14 15:45:50|||||||||1
1626277560000|2021-07-14 15:46:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|76
1626277570000|2021-07-14 15:46:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|58
1626277580000|2021-07-14 15:46:20|19.91|19.75|19.89|19.73|19.91|19.75|19.86|19.7|3
1626277590000|2021-07-14 15:46:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626277600000|2021-07-14 15:46:40|||||||||4
1626277620000|2021-07-14 15:47:00|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|47
1626277630000|2021-07-14 15:47:10|19.89|19.73|19.89|19.73|19.91|19.75|19.87|19.71|1
1626277640000|2021-07-14 15:47:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|4
1626277650000|2021-07-14 15:47:30|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|47
1626277660000|2021-07-14 15:47:40|||||||||4
1626277670000|2021-07-14 15:47:50|19.92|19.76|19.92|19.76|19.96|19.8|19.91|19.75|47
1626277680000|2021-07-14 15:48:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|31
1626277690000|2021-07-14 15:48:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1626277700000|2021-07-14 15:48:20|||||||||6
1626277710000|2021-07-14 15:48:30|||||||||8
1626277720000|2021-07-14 15:48:40|||||||||7
1626277730000|2021-07-14 15:48:50|||||||||13
1626277740000|2021-07-14 15:49:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|22
1626277750000|2021-07-14 15:49:10|||||||||13
1626277760000|2021-07-14 15:49:20|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|8
1626277770000|2021-07-14 15:49:30|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|0
1626277780000|2021-07-14 15:49:40|||||||||1
1626277790000|2021-07-14 15:49:50|||||||||9
1626277800000|2021-07-14 15:50:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|7
1626277810000|2021-07-14 15:50:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1626277820000|2021-07-14 15:50:20|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|10
1626277830000|2021-07-14 15:50:30|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|11
1626277840000|2021-07-14 15:50:40|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|16
1626277860000|2021-07-14 15:51:00|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|25
1626277870000|2021-07-14 15:51:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|53
1626277880000|2021-07-14 15:51:20|||||||||3
1626277890000|2021-07-14 15:51:30|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|19
1626277900000|2021-07-14 15:51:40|||||||||2
1626277910000|2021-07-14 15:51:50|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|4
1626277920000|2021-07-14 15:52:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|21
1626277930000|2021-07-14 15:52:10|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|2
1626277940000|2021-07-14 15:52:20|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|10
1626277960000|2021-07-14 15:52:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1626277970000|2021-07-14 15:52:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|52
1626277980000|2021-07-14 15:53:00|||||||||1
1626277990000|2021-07-14 15:53:10|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|16
1626278000000|2021-07-14 15:53:20|||||||||1
1626278010000|2021-07-14 15:53:30|||||||||1
1626278020000|2021-07-14 15:53:40|||||||||2
1626278030000|2021-07-14 15:53:50|||||||||6
1626278040000|2021-07-14 15:54:00|19.89|19.73|19.92|19.76|19.92|19.76|19.87|19.71|65
1626278050000|2021-07-14 15:54:10|19.91|19.75|19.89|19.73|19.92|19.76|19.87|19.71|18
1626278060000|2021-07-14 15:54:20|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|14
1626278070000|2021-07-14 15:54:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|2
1626278080000|2021-07-14 15:54:40|||||||||2
1626278090000|2021-07-14 15:54:50|||||||||2
1626278100000|2021-07-14 15:55:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|11
1626278110000|2021-07-14 15:55:10|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|21
1626278120000|2021-07-14 15:55:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|40
1626278130000|2021-07-14 15:55:30|19.89|19.73|19.92|19.76|19.92|19.76|19.87|19.71|4
1626278140000|2021-07-14 15:55:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|4
1626278150000|2021-07-14 15:55:50|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|3
1626278160000|2021-07-14 15:56:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|6
1626278170000|2021-07-14 15:56:10|||||||||1
1626278180000|2021-07-14 15:56:20|||||||||43
1626278190000|2021-07-14 15:56:30|||||||||1
1626278200000|2021-07-14 15:56:40|||||||||16
1626278210000|2021-07-14 15:56:50|||||||||1
1626278220000|2021-07-14 15:57:00|||||||||6
1626278230000|2021-07-14 15:57:10|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|4
1626278240000|2021-07-14 15:57:20|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|9
1626278250000|2021-07-14 15:57:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|18
1626278260000|2021-07-14 15:57:40|||||||||17
1626278280000|2021-07-14 15:58:00|||||||||37
1626278290000|2021-07-14 15:58:10|||||||||10
1626278300000|2021-07-14 15:58:20|||||||||13
1626278310000|2021-07-14 15:58:30|||||||||16
1626278320000|2021-07-14 15:58:40|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|2
1626278330000|2021-07-14 15:58:50|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|1
1626278340000|2021-07-14 15:59:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|5
1626278360000|2021-07-14 15:59:20|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|12
1626278370000|2021-07-14 15:59:30|||||||||1
1626278390000|2021-07-14 15:59:50|19.94|19.78|19.94|19.78|19.97|19.81|19.92|19.76|12
1626278400000|2021-07-14 16:00:00|19.92|19.76|19.92|19.76|19.97|19.81|19.92|19.76|31
1626278410000|2021-07-14 16:00:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1626278420000|2021-07-14 16:00:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|16
1626278430000|2021-07-14 16:00:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1626278440000|2021-07-14 16:00:40|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|27
1626278450000|2021-07-14 16:00:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1626278460000|2021-07-14 16:01:00|||||||||3
1626278470000|2021-07-14 16:01:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|9
1626278480000|2021-07-14 16:01:20|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|9
1626278490000|2021-07-14 16:01:30|||||||||3
1626278500000|2021-07-14 16:01:40|||||||||3
1626278510000|2021-07-14 16:01:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|20
1626278520000|2021-07-14 16:02:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1626278530000|2021-07-14 16:02:10|||||||||3
1626278540000|2021-07-14 16:02:20|||||||||1
1626278580000|2021-07-14 16:03:00|||||||||5
1626278590000|2021-07-14 16:03:10|||||||||7
1626278630000|2021-07-14 16:03:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1626278640000|2021-07-14 16:04:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|10
1626278670000|2021-07-14 16:04:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1626278680000|2021-07-14 16:04:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1626278700000|2021-07-14 16:05:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626278710000|2021-07-14 16:05:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|75
1626278720000|2021-07-14 16:05:20|||||||||1
1626278740000|2021-07-14 16:05:40|||||||||20
1626278750000|2021-07-14 16:05:50|19.66|19.5|19.66|19.5|19.7|19.54|19.66|19.5|29
1626278760000|2021-07-14 16:06:00|19.7|19.54|19.7|19.54|19.71|19.55|19.66|19.5|24
1626278770000|2021-07-14 16:06:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626278790000|2021-07-14 16:06:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1626278830000|2021-07-14 16:07:10|||||||||5
1626278840000|2021-07-14 16:07:20|||||||||7
1626278850000|2021-07-14 16:07:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1626278860000|2021-07-14 16:07:40|19.68|19.52|19.66|19.5|19.7|19.54|19.66|19.5|11
1626278870000|2021-07-14 16:07:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1626278890000|2021-07-14 16:08:10|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|2
1626278900000|2021-07-14 16:08:20|||||||||20
1626278940000|2021-07-14 16:09:00|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|0
1626278970000|2021-07-14 16:09:30|||||||||3
1626278980000|2021-07-14 16:09:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1626279000000|2021-07-14 16:10:00|||||||||21
1626279010000|2021-07-14 16:10:10|19.72|19.56|19.74|19.58|19.76|19.6|19.71|19.55|76
1626279020000|2021-07-14 16:10:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|3
1626279040000|2021-07-14 16:10:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|24
1626279050000|2021-07-14 16:10:50|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|2
1626279060000|2021-07-14 16:11:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1626279070000|2021-07-14 16:11:10|||||||||34
1626279080000|2021-07-14 16:11:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1626279100000|2021-07-14 16:11:40|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|0
1626279110000|2021-07-14 16:11:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|0
1626279120000|2021-07-14 16:12:00|19.75|19.59|19.73|19.57|19.75|19.59|19.71|19.55|0
1626279130000|2021-07-14 16:12:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|62
1626279140000|2021-07-14 16:12:20|||||||||5
1626279150000|2021-07-14 16:12:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1626279170000|2021-07-14 16:12:50|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|57
1626279210000|2021-07-14 16:13:30|||||||||2
1626279230000|2021-07-14 16:13:50|||||||||7
1626279240000|2021-07-14 16:14:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|3
1626279250000|2021-07-14 16:14:10|||||||||1
1626279280000|2021-07-14 16:14:40|||||||||2
1626279300000|2021-07-14 16:15:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|12
1626279320000|2021-07-14 16:15:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|38
1626279340000|2021-07-14 16:15:40|19.73|19.57|19.71|19.55|19.73|19.57|19.7|19.54|79
1626279350000|2021-07-14 16:15:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626279360000|2021-07-14 16:16:00|||||||||1
1626279370000|2021-07-14 16:16:10|||||||||1
1626279380000|2021-07-14 16:16:20|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|32
1626279390000|2021-07-14 16:16:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|20
1626279400000|2021-07-14 16:16:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|13
1626279420000|2021-07-14 16:17:00|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|1
1626279430000|2021-07-14 16:17:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1626279440000|2021-07-14 16:17:20|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|4
1626279450000|2021-07-14 16:17:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1626279460000|2021-07-14 16:17:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|60
1626279480000|2021-07-14 16:18:00|19.74|19.58|19.73|19.57|19.74|19.58|19.7|19.54|52
1626279490000|2021-07-14 16:18:10|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|20
1626279500000|2021-07-14 16:18:20|||||||||3
1626279510000|2021-07-14 16:18:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|35
1626279520000|2021-07-14 16:18:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1626279530000|2021-07-14 16:18:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1626279540000|2021-07-14 16:19:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1626279550000|2021-07-14 16:19:10|||||||||5
1626279560000|2021-07-14 16:19:20|||||||||1
1626279580000|2021-07-14 16:19:40|||||||||1
1626279600000|2021-07-14 16:20:00|||||||||2
1626279610000|2021-07-14 16:20:10|||||||||1
1626279640000|2021-07-14 16:20:40|||||||||10
1626279670000|2021-07-14 16:21:10|||||||||1
1626279730000|2021-07-14 16:22:10|||||||||6
1626279750000|2021-07-14 16:22:30|||||||||1
1626279780000|2021-07-14 16:23:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|31
1626279790000|2021-07-14 16:23:10|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|0
1626279800000|2021-07-14 16:23:20|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|0
1626279810000|2021-07-14 16:23:30|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|28
1626279830000|2021-07-14 16:23:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|6
1626279890000|2021-07-14 16:24:50|||||||||1
1626279900000|2021-07-14 16:25:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|15
1626279920000|2021-07-14 16:25:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|19
1626279940000|2021-07-14 16:25:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|13
1626279960000|2021-07-14 16:26:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626279980000|2021-07-14 16:26:20|19.68|19.52|19.66|19.5|19.7|19.54|19.66|19.5|5
1626280010000|2021-07-14 16:26:50|||||||||1
1626280020000|2021-07-14 16:27:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1626280040000|2021-07-14 16:27:20|||||||||1
1626280050000|2021-07-14 16:27:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|17
1626280060000|2021-07-14 16:27:40|||||||||1
1626280070000|2021-07-14 16:27:50|||||||||1
1626280100000|2021-07-14 16:28:20|||||||||12
1626280110000|2021-07-14 16:28:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|13
1626280130000|2021-07-14 16:28:50|||||||||5
1626280140000|2021-07-14 16:29:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|25
1626280150000|2021-07-14 16:29:10|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|3
1626280190000|2021-07-14 16:29:50|||||||||46
1626280200000|2021-07-14 16:30:00|||||||||7
1626280210000|2021-07-14 16:30:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|5
1626280220000|2021-07-14 16:30:20|||||||||33
1626280250000|2021-07-14 16:30:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|75
1626280260000|2021-07-14 16:31:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|34
1626280270000|2021-07-14 16:31:10|||||||||1
1626280290000|2021-07-14 16:31:30|||||||||4
1626280310000|2021-07-14 16:31:50|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|27
1626280320000|2021-07-14 16:32:00|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|37
1626280330000|2021-07-14 16:32:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|4
1626280340000|2021-07-14 16:32:20|||||||||1
1626280450000|2021-07-14 16:34:10|||||||||2
1626280550000|2021-07-14 16:35:50|||||||||26
1626280560000|2021-07-14 16:36:00|||||||||1
1626280570000|2021-07-14 16:36:10|||||||||5
1626280580000|2021-07-14 16:36:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1626280590000|2021-07-14 16:36:30|||||||||3
1626280620000|2021-07-14 16:37:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|47
1626280630000|2021-07-14 16:37:10|||||||||3
1626280640000|2021-07-14 16:37:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|33
1626280700000|2021-07-14 16:38:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|127
1626280710000|2021-07-14 16:38:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1626280730000|2021-07-14 16:38:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1626280740000|2021-07-14 16:39:00|||||||||6
1626280750000|2021-07-14 16:39:10|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|33
1626280760000|2021-07-14 16:39:20|19.54|19.38|19.55|19.39|19.55|19.39|19.5|19.34|44
1626280780000|2021-07-14 16:39:40|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|41
1626280820000|2021-07-14 16:40:20|19.59|19.43|19.5|19.34|19.59|19.43|19.5|19.34|78
1626280830000|2021-07-14 16:40:30|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|46
1626280840000|2021-07-14 16:40:40|19.54|19.38|19.54|19.38|19.55|19.39|19.52|19.36|83
1626280850000|2021-07-14 16:40:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626280860000|2021-07-14 16:41:00|||||||||2
1626280870000|2021-07-14 16:41:10|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|9
1626280880000|2021-07-14 16:41:20|||||||||2
1626280910000|2021-07-14 16:41:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|73
1626280920000|2021-07-14 16:42:00|||||||||5
1626280930000|2021-07-14 16:42:10|||||||||3
1626280950000|2021-07-14 16:42:30|||||||||11
1626280990000|2021-07-14 16:43:10|||||||||6
1626281020000|2021-07-14 16:43:40|||||||||3
1626281030000|2021-07-14 16:43:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|18
1626281050000|2021-07-14 16:44:10|||||||||1
1626281110000|2021-07-14 16:45:10|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|7
1626281140000|2021-07-14 16:45:40|||||||||1
1626281150000|2021-07-14 16:45:50|||||||||31
1626281160000|2021-07-14 16:46:00|||||||||6
1626281170000|2021-07-14 16:46:10|||||||||1
1626281180000|2021-07-14 16:46:20|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|75
1626281190000|2021-07-14 16:46:30|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|39
1626281200000|2021-07-14 16:46:40|19.45|19.29|19.45|19.29|19.49|19.33|19.44|19.28|35
1626281210000|2021-07-14 16:46:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|71
1626281220000|2021-07-14 16:47:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1626281230000|2021-07-14 16:47:10|19.45|19.29|19.45|19.29|19.49|19.33|19.45|19.29|11
1626281240000|2021-07-14 16:47:20|19.44|19.28|19.44|19.28|19.49|19.33|19.44|19.28|7
1626281250000|2021-07-14 16:47:30|||||||||1
1626281260000|2021-07-14 16:47:40|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|18
1626281270000|2021-07-14 16:47:50|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|4
1626281320000|2021-07-14 16:48:40|||||||||1
1626281370000|2021-07-14 16:49:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1626281380000|2021-07-14 16:49:40|||||||||32
1626281390000|2021-07-14 16:49:50|||||||||3
1626281400000|2021-07-14 16:50:00|||||||||21
1626281410000|2021-07-14 16:50:10|||||||||9
1626281420000|2021-07-14 16:50:20|||||||||1
1626281440000|2021-07-14 16:50:40|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|2
1626281460000|2021-07-14 16:51:00|||||||||11
1626281470000|2021-07-14 16:51:10|19.4|19.24|19.42|19.26|19.45|19.29|19.4|19.24|1
1626281480000|2021-07-14 16:51:20|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|3
1626281490000|2021-07-14 16:51:30|||||||||1
1626281520000|2021-07-14 16:52:00|||||||||9
1626281530000|2021-07-14 16:52:10|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|1
1626281540000|2021-07-14 16:52:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|57
1626281550000|2021-07-14 16:52:30|||||||||5
1626281570000|2021-07-14 16:52:50|||||||||6
1626281580000|2021-07-14 16:53:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|12
1626281590000|2021-07-14 16:53:10|19.45|19.29|19.45|19.29|19.45|19.29|19.4|19.24|0
1626281610000|2021-07-14 16:53:30|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|0
1626281620000|2021-07-14 16:53:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1626281630000|2021-07-14 16:53:50|||||||||16
1626281650000|2021-07-14 16:54:10|||||||||2
1626281660000|2021-07-14 16:54:20|||||||||3
1626281680000|2021-07-14 16:54:40|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|13
1626281690000|2021-07-14 16:54:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|17
1626281700000|2021-07-14 16:55:00|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|13
1626281710000|2021-07-14 16:55:10|19.45|19.29|19.44|19.28|19.45|19.29|19.42|19.26|21
1626281720000|2021-07-14 16:55:20|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1626281730000|2021-07-14 16:55:30|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|2
1626281740000|2021-07-14 16:55:40|||||||||1
1626281750000|2021-07-14 16:55:50|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|30
1626281760000|2021-07-14 16:56:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|11
1626281770000|2021-07-14 16:56:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|9
1626281800000|2021-07-14 16:56:40|||||||||1
1626281860000|2021-07-14 16:57:40|||||||||5
1626281910000|2021-07-14 16:58:30|||||||||1
1626281920000|2021-07-14 16:58:40|||||||||1
1626281930000|2021-07-14 16:58:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|11
1626281940000|2021-07-14 16:59:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|2
1626281960000|2021-07-14 16:59:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|3
1626281970000|2021-07-14 16:59:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1626282040000|2021-07-14 17:00:40|||||||||1
1626282050000|2021-07-14 17:00:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1626282060000|2021-07-14 17:01:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1626282070000|2021-07-14 17:01:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1626282080000|2021-07-14 17:01:20|19.42|19.26|19.4|19.24|19.44|19.28|19.4|19.24|0
1626282120000|2021-07-14 17:02:00|19.44|19.28|19.44|19.28|19.44|19.28|19.4|19.24|0
1626282130000|2021-07-14 17:02:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|29
1626282160000|2021-07-14 17:02:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1626282170000|2021-07-14 17:02:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1626282180000|2021-07-14 17:03:00|||||||||4
1626282200000|2021-07-14 17:03:20|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|40
1626282230000|2021-07-14 17:03:50|19.44|19.28|19.42|19.26|19.45|19.29|19.4|19.24|34
1626282240000|2021-07-14 17:04:00|19.45|19.29|19.45|19.29|19.45|19.29|19.4|19.24|28
1626282250000|2021-07-14 17:04:10|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|1
1626282270000|2021-07-14 17:04:30|||||||||3
1626282290000|2021-07-14 17:04:50|||||||||1
1626282300000|2021-07-14 17:05:00|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|78
1626282310000|2021-07-14 17:05:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|7
1626282360000|2021-07-14 17:06:00|||||||||1
1626282370000|2021-07-14 17:06:10|||||||||3
1626282380000|2021-07-14 17:06:20|||||||||3
1626282400000|2021-07-14 17:06:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1626282410000|2021-07-14 17:06:50|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|0
1626282430000|2021-07-14 17:07:10|||||||||20
1626282450000|2021-07-14 17:07:30|||||||||1
1626282460000|2021-07-14 17:07:40|||||||||9
1626282480000|2021-07-14 17:08:00|||||||||1
1626282490000|2021-07-14 17:08:10|||||||||31
1626282510000|2021-07-14 17:08:30|19.47|19.31|19.5|19.34|19.5|19.34|19.45|19.29|0
1626282520000|2021-07-14 17:08:40|||||||||12
1626282530000|2021-07-14 17:08:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|37
1626282540000|2021-07-14 17:09:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626282550000|2021-07-14 17:09:10|||||||||30
1626282560000|2021-07-14 17:09:20|||||||||9
1626282570000|2021-07-14 17:09:30|||||||||13
1626282580000|2021-07-14 17:09:40|||||||||34
1626282590000|2021-07-14 17:09:50|||||||||32
1626282600000|2021-07-14 17:10:00|||||||||16
1626282610000|2021-07-14 17:10:10|||||||||33
1626282620000|2021-07-14 17:10:20|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|14
1626282630000|2021-07-14 17:10:30|||||||||75
1626282640000|2021-07-14 17:10:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1626282650000|2021-07-14 17:10:50|||||||||29
1626282660000|2021-07-14 17:11:00|||||||||7
1626282670000|2021-07-14 17:11:10|||||||||15
1626282680000|2021-07-14 17:11:20|||||||||3
1626282690000|2021-07-14 17:11:30|||||||||57
1626282700000|2021-07-14 17:11:40|||||||||7
1626282710000|2021-07-14 17:11:50|||||||||1
1626282720000|2021-07-14 17:12:00|||||||||21
1626282730000|2021-07-14 17:12:10|||||||||9
1626282740000|2021-07-14 17:12:20|||||||||42
1626282750000|2021-07-14 17:12:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|22
1626282770000|2021-07-14 17:12:50|||||||||2
1626282800000|2021-07-14 17:13:20|||||||||18
1626282810000|2021-07-14 17:13:30|||||||||9
1626282820000|2021-07-14 17:13:40|||||||||2
1626282830000|2021-07-14 17:13:50|||||||||4
1626282840000|2021-07-14 17:14:00|||||||||1
1626282870000|2021-07-14 17:14:30|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|10
1626282880000|2021-07-14 17:14:40|||||||||1
1626282890000|2021-07-14 17:14:50|||||||||3
1626282900000|2021-07-14 17:15:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1626282920000|2021-07-14 17:15:20|19.52|19.36|19.5|19.34|19.55|19.39|19.5|19.34|47
1626282930000|2021-07-14 17:15:30|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|66
1626282940000|2021-07-14 17:15:40|||||||||8
1626282950000|2021-07-14 17:15:50|||||||||16
1626282960000|2021-07-14 17:16:00|||||||||31
1626282970000|2021-07-14 17:16:10|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|7
1626282980000|2021-07-14 17:16:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1626283020000|2021-07-14 17:17:00|||||||||99
1626283030000|2021-07-14 17:17:10|||||||||9
1626283040000|2021-07-14 17:17:20|||||||||14
1626283050000|2021-07-14 17:17:30|||||||||9
1626283070000|2021-07-14 17:17:50|||||||||33
1626283140000|2021-07-14 17:19:00|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|21
1626283150000|2021-07-14 17:19:10|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|2
1626283160000|2021-07-14 17:19:20|||||||||1
1626283200000|2021-07-14 17:20:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|6
1626283210000|2021-07-14 17:20:10|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|92
1626283230000|2021-07-14 17:20:30|||||||||2
1626283240000|2021-07-14 17:20:40|||||||||1
1626283260000|2021-07-14 17:21:00|||||||||3
1626283280000|2021-07-14 17:21:20|||||||||16
1626283290000|2021-07-14 17:21:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|9
1626283300000|2021-07-14 17:21:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1626283310000|2021-07-14 17:21:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1626283320000|2021-07-14 17:22:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|35
1626283330000|2021-07-14 17:22:10|||||||||1
1626283340000|2021-07-14 17:22:20|||||||||3
1626283350000|2021-07-14 17:22:30|19.59|19.43|19.6|19.44|19.6|19.44|19.55|19.39|22
1626283360000|2021-07-14 17:22:40|19.59|19.43|19.55|19.39|19.59|19.43|19.55|19.39|22
1626283390000|2021-07-14 17:23:10|||||||||3
1626283400000|2021-07-14 17:23:20|||||||||9
1626283410000|2021-07-14 17:23:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|2
1626283460000|2021-07-14 17:24:20|||||||||4
1626283470000|2021-07-14 17:24:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1626283480000|2021-07-14 17:24:40|19.6|19.44|19.59|19.43|19.6|19.44|19.55|19.39|6
1626283490000|2021-07-14 17:24:50|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|0
1626283500000|2021-07-14 17:25:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|6
1626283510000|2021-07-14 17:25:10|||||||||2
1626283540000|2021-07-14 17:25:40|||||||||22
1626283550000|2021-07-14 17:25:50|||||||||6
1626283560000|2021-07-14 17:26:00|||||||||1
1626283570000|2021-07-14 17:26:10|||||||||1
1626283580000|2021-07-14 17:26:20|||||||||1
1626283600000|2021-07-14 17:26:40|||||||||1
1626283620000|2021-07-14 17:27:00|||||||||1
1626283630000|2021-07-14 17:27:10|||||||||4
1626283650000|2021-07-14 17:27:30|||||||||5
1626283660000|2021-07-14 17:27:40|||||||||2
1626283670000|2021-07-14 17:27:50|||||||||2
1626283720000|2021-07-14 17:28:40|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|11
1626283730000|2021-07-14 17:28:50|||||||||2
1626283740000|2021-07-14 17:29:00|||||||||11
1626283750000|2021-07-14 17:29:10|||||||||1
1626283770000|2021-07-14 17:29:30|||||||||1
1626283820000|2021-07-14 17:30:20|||||||||1
1626283830000|2021-07-14 17:30:30|19.59|19.43|19.57|19.41|19.59|19.43|19.55|19.39|19
1626283840000|2021-07-14 17:30:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626283850000|2021-07-14 17:30:50|||||||||1
1626283860000|2021-07-14 17:31:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|17
1626283870000|2021-07-14 17:31:10|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|18
1626283880000|2021-07-14 17:31:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|22
1626283890000|2021-07-14 17:31:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|18
1626283900000|2021-07-14 17:31:40|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|2
1626283920000|2021-07-14 17:32:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1626283930000|2021-07-14 17:32:10|19.5|19.34|19.54|19.38|19.54|19.38|19.5|19.34|5
1626283940000|2021-07-14 17:32:20|||||||||1
1626283950000|2021-07-14 17:32:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626283970000|2021-07-14 17:32:50|||||||||1
1626283990000|2021-07-14 17:33:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626284000000|2021-07-14 17:33:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626284010000|2021-07-14 17:33:30|19.52|19.36|19.54|19.38|19.55|19.39|19.5|19.34|34
1626284020000|2021-07-14 17:33:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|19
1626284030000|2021-07-14 17:33:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1626284090000|2021-07-14 17:34:50|||||||||1
1626284100000|2021-07-14 17:35:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1626284110000|2021-07-14 17:35:10|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|6
1626284120000|2021-07-14 17:35:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|5
1626284130000|2021-07-14 17:35:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1626284150000|2021-07-14 17:35:50|||||||||1
1626284170000|2021-07-14 17:36:10|||||||||2
1626284180000|2021-07-14 17:36:20|||||||||29
1626284190000|2021-07-14 17:36:30|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|14
1626284210000|2021-07-14 17:36:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|7
1626284220000|2021-07-14 17:37:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|6
1626284230000|2021-07-14 17:37:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1626284240000|2021-07-14 17:37:20|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|5
1626284250000|2021-07-14 17:37:30|||||||||2
1626284270000|2021-07-14 17:37:50|||||||||5
1626284280000|2021-07-14 17:38:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|70
1626284290000|2021-07-14 17:38:10|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|36
1626284310000|2021-07-14 17:38:30|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|7
1626284320000|2021-07-14 17:38:40|||||||||7
1626284330000|2021-07-14 17:38:50|||||||||1
1626284380000|2021-07-14 17:39:40|||||||||3
1626284400000|2021-07-14 17:40:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|3
1626284410000|2021-07-14 17:40:10|||||||||2
1626284420000|2021-07-14 17:40:20|||||||||28
1626284450000|2021-07-14 17:40:50|||||||||1
1626284470000|2021-07-14 17:41:10|||||||||2
1626284500000|2021-07-14 17:41:40|||||||||1
1626284510000|2021-07-14 17:41:50|||||||||5
1626284520000|2021-07-14 17:42:00|||||||||2
1626284540000|2021-07-14 17:42:20|||||||||7
1626284550000|2021-07-14 17:42:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|27
1626284560000|2021-07-14 17:42:40|||||||||7
1626284570000|2021-07-14 17:42:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1626284600000|2021-07-14 17:43:20|||||||||5
1626284610000|2021-07-14 17:43:30|||||||||1
1626284620000|2021-07-14 17:43:40|||||||||2
1626284630000|2021-07-14 17:43:50|||||||||1
1626284640000|2021-07-14 17:44:00|||||||||2
1626284650000|2021-07-14 17:44:10|||||||||3
1626284660000|2021-07-14 17:44:20|||||||||7
1626284670000|2021-07-14 17:44:30|||||||||2
1626284680000|2021-07-14 17:44:40|||||||||2
1626284690000|2021-07-14 17:44:50|||||||||1
1626284700000|2021-07-14 17:45:00|||||||||7
1626284710000|2021-07-14 17:45:10|||||||||20
1626284720000|2021-07-14 17:45:20|||||||||5
1626284730000|2021-07-14 17:45:30|||||||||2
1626284740000|2021-07-14 17:45:40|||||||||1
1626284750000|2021-07-14 17:45:50|||||||||20
1626284790000|2021-07-14 17:46:30|||||||||5
1626284800000|2021-07-14 17:46:40|||||||||3
1626284820000|2021-07-14 17:47:00|||||||||7
1626284830000|2021-07-14 17:47:10|||||||||2
1626284840000|2021-07-14 17:47:20|||||||||1
1626284850000|2021-07-14 17:47:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|30
1626284860000|2021-07-14 17:47:40|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|42
1626284870000|2021-07-14 17:47:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1626284880000|2021-07-14 17:48:00|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|0
1626284900000|2021-07-14 17:48:20|||||||||1
1626284920000|2021-07-14 17:48:40|||||||||3
1626284930000|2021-07-14 17:48:50|||||||||3
1626284940000|2021-07-14 17:49:00|||||||||8
1626284960000|2021-07-14 17:49:20|||||||||4
1626284980000|2021-07-14 17:49:40|||||||||15
1626284990000|2021-07-14 17:49:50|||||||||5
1626285010000|2021-07-14 17:50:10|||||||||8
1626285020000|2021-07-14 17:50:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1626285040000|2021-07-14 17:50:40|||||||||3
1626285050000|2021-07-14 17:50:50|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|40
1626285060000|2021-07-14 17:51:00|||||||||2
1626285070000|2021-07-14 17:51:10|||||||||12
1626285090000|2021-07-14 17:51:30|||||||||8
1626285100000|2021-07-14 17:51:40|||||||||6
1626285110000|2021-07-14 17:51:50|||||||||3
1626285130000|2021-07-14 17:52:10|||||||||12
1626285140000|2021-07-14 17:52:20|||||||||3
1626285150000|2021-07-14 17:52:30|||||||||4
1626285180000|2021-07-14 17:53:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|76
1626285190000|2021-07-14 17:53:10|||||||||1
1626285200000|2021-07-14 17:53:20|||||||||10
1626285220000|2021-07-14 17:53:40|||||||||1
1626285230000|2021-07-14 17:53:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|33
1626285240000|2021-07-14 17:54:00|||||||||6
1626285250000|2021-07-14 17:54:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1626285260000|2021-07-14 17:54:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1626285310000|2021-07-14 17:55:10|||||||||5
1626285340000|2021-07-14 17:55:40|||||||||1
1626285350000|2021-07-14 17:55:50|||||||||4
1626285360000|2021-07-14 17:56:00|||||||||2
1626285370000|2021-07-14 17:56:10|||||||||1
1626285400000|2021-07-14 17:56:40|||||||||9
1626285410000|2021-07-14 17:56:50|||||||||8
1626285420000|2021-07-14 17:57:00|||||||||3
1626285430000|2021-07-14 17:57:10|||||||||21
1626285440000|2021-07-14 17:57:20|||||||||22
1626285450000|2021-07-14 17:57:30|||||||||1
1626285500000|2021-07-14 17:58:20|||||||||2
1626285510000|2021-07-14 17:58:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|26
1626285520000|2021-07-14 17:58:40|||||||||3
1626285540000|2021-07-14 17:59:00|||||||||2
1626285570000|2021-07-14 17:59:30|||||||||3
1626285580000|2021-07-14 17:59:40|||||||||3
1626285590000|2021-07-14 17:59:50|||||||||1
1626285600000|2021-07-14 18:00:00|||||||||28
1626285620000|2021-07-14 18:00:20|||||||||17
1626285640000|2021-07-14 18:00:40|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|14
1626285650000|2021-07-14 18:00:50|||||||||1
1626285660000|2021-07-14 18:01:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|0
1626285670000|2021-07-14 18:01:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|2
1626285690000|2021-07-14 18:01:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1626285700000|2021-07-14 18:01:40|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|9
1626285710000|2021-07-14 18:01:50|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|27
1626285720000|2021-07-14 18:02:00|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|6
1626285750000|2021-07-14 18:02:30|||||||||5
1626285760000|2021-07-14 18:02:40|||||||||2
1626285800000|2021-07-14 18:03:20|||||||||8
1626285810000|2021-07-14 18:03:30|||||||||2
1626285820000|2021-07-14 18:03:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|33
1626285830000|2021-07-14 18:03:50|||||||||1
1626285850000|2021-07-14 18:04:10|||||||||2
1626285860000|2021-07-14 18:04:20|||||||||23
1626285880000|2021-07-14 18:04:40|||||||||4
1626285890000|2021-07-14 18:04:50|||||||||2
1626285900000|2021-07-14 18:05:00|||||||||2
1626285910000|2021-07-14 18:05:10|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|71
1626285920000|2021-07-14 18:05:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|2
1626285930000|2021-07-14 18:05:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1626285940000|2021-07-14 18:05:40|||||||||2
1626285950000|2021-07-14 18:05:50|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|14
1626285970000|2021-07-14 18:06:10|||||||||3
1626285980000|2021-07-14 18:06:20|||||||||5
1626286000000|2021-07-14 18:06:40|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|32
1626286010000|2021-07-14 18:06:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1626286030000|2021-07-14 18:07:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|11
1626286040000|2021-07-14 18:07:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|10
1626286050000|2021-07-14 18:07:30|||||||||2
1626286060000|2021-07-14 18:07:40|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|32
1626286070000|2021-07-14 18:07:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|30
1626286100000|2021-07-14 18:08:20|||||||||6
1626286110000|2021-07-14 18:08:30|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|5
1626286120000|2021-07-14 18:08:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|20
1626286130000|2021-07-14 18:08:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1626286140000|2021-07-14 18:09:00|||||||||3
1626286150000|2021-07-14 18:09:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1626286160000|2021-07-14 18:09:20|||||||||1
1626286170000|2021-07-14 18:09:30|||||||||1
1626286180000|2021-07-14 18:09:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1626286190000|2021-07-14 18:09:50|||||||||2
1626286200000|2021-07-14 18:10:00|||||||||7
1626286210000|2021-07-14 18:10:10|||||||||2
1626286240000|2021-07-14 18:10:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|25
1626286250000|2021-07-14 18:10:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1626286260000|2021-07-14 18:11:00|||||||||2
1626286270000|2021-07-14 18:11:10|||||||||2
1626286280000|2021-07-14 18:11:20|||||||||4
1626286290000|2021-07-14 18:11:30|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|96
1626286300000|2021-07-14 18:11:40|||||||||1
1626286320000|2021-07-14 18:12:00|19.29|19.13|19.31|19.15|19.33|19.17|19.29|19.13|1
1626286330000|2021-07-14 18:12:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|9
1626286350000|2021-07-14 18:12:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|44
1626286360000|2021-07-14 18:12:40|||||||||1
1626286380000|2021-07-14 18:13:00|||||||||1
1626286390000|2021-07-14 18:13:10|||||||||8
1626286430000|2021-07-14 18:13:50|||||||||2
1626286440000|2021-07-14 18:14:00|||||||||4
1626286450000|2021-07-14 18:14:10|||||||||10
1626286460000|2021-07-14 18:14:20|||||||||1
1626286490000|2021-07-14 18:14:50|||||||||6
1626286510000|2021-07-14 18:15:10|||||||||8
1626286520000|2021-07-14 18:15:20|||||||||1
1626286530000|2021-07-14 18:15:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|12
1626286540000|2021-07-14 18:15:40|19.24|19.08|19.23|19.07|19.28|19.12|19.23|19.07|27
1626286550000|2021-07-14 18:15:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1626286560000|2021-07-14 18:16:00|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|20
1626286570000|2021-07-14 18:16:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|34
1626286580000|2021-07-14 18:16:20|19.24|19.08|19.23|19.07|19.28|19.12|19.23|19.07|10
1626286590000|2021-07-14 18:16:30|19.24|19.08|19.23|19.07|19.26|19.1|19.23|19.07|45
1626286600000|2021-07-14 18:16:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|21
1626286620000|2021-07-14 18:17:00|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|3
1626286630000|2021-07-14 18:17:10|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|1
1626286650000|2021-07-14 18:17:30|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|5
1626286660000|2021-07-14 18:17:40|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|0
1626286670000|2021-07-14 18:17:50|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|2
1626286680000|2021-07-14 18:18:00|||||||||27
1626286700000|2021-07-14 18:18:20|||||||||27
1626286710000|2021-07-14 18:18:30|||||||||6
1626286720000|2021-07-14 18:18:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|0
1626286730000|2021-07-14 18:18:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|1
1626286740000|2021-07-14 18:19:00|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|3
1626286750000|2021-07-14 18:19:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1626286770000|2021-07-14 18:19:30|||||||||1
1626286780000|2021-07-14 18:19:40|||||||||2
1626286790000|2021-07-14 18:19:50|||||||||2
1626286800000|2021-07-14 18:20:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|5
1626286820000|2021-07-14 18:20:20|||||||||3
1626286840000|2021-07-14 18:20:40|||||||||3
1626286850000|2021-07-14 18:20:50|||||||||2
1626286870000|2021-07-14 18:21:10|||||||||4
1626286890000|2021-07-14 18:21:30|||||||||6
1626286900000|2021-07-14 18:21:40|||||||||2
1626286930000|2021-07-14 18:22:10|||||||||4
1626286950000|2021-07-14 18:22:30|||||||||3
1626286970000|2021-07-14 18:22:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1626286980000|2021-07-14 18:23:00|||||||||1
1626286990000|2021-07-14 18:23:10|||||||||9
1626287000000|2021-07-14 18:23:20|||||||||21
1626287010000|2021-07-14 18:23:30|||||||||1
1626287040000|2021-07-14 18:24:00|||||||||73
1626287050000|2021-07-14 18:24:10|||||||||2
1626287060000|2021-07-14 18:24:20|||||||||3
1626287090000|2021-07-14 18:24:50|||||||||2
1626287100000|2021-07-14 18:25:00|||||||||3
1626287110000|2021-07-14 18:25:10|||||||||2
1626287120000|2021-07-14 18:25:20|||||||||18
1626287140000|2021-07-14 18:25:40|||||||||1
1626287180000|2021-07-14 18:26:20|||||||||2
1626287190000|2021-07-14 18:26:30|||||||||2
1626287200000|2021-07-14 18:26:40|||||||||7
1626287210000|2021-07-14 18:26:50|||||||||16
1626287230000|2021-07-14 18:27:10|||||||||6
1626287260000|2021-07-14 18:27:40|||||||||6
1626287280000|2021-07-14 18:28:00|||||||||2
1626287300000|2021-07-14 18:28:20|||||||||2
1626287310000|2021-07-14 18:28:30|19.33|19.17|19.31|19.15|19.33|19.17|19.28|19.12|37
1626287320000|2021-07-14 18:28:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1626287330000|2021-07-14 18:28:50|||||||||13
1626287340000|2021-07-14 18:29:00|||||||||17
1626287360000|2021-07-14 18:29:20|||||||||21
1626287370000|2021-07-14 18:29:30|||||||||18
1626287380000|2021-07-14 18:29:40|||||||||5
1626287390000|2021-07-14 18:29:50|||||||||5
1626287400000|2021-07-14 18:30:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|5
1626287420000|2021-07-14 18:30:20|||||||||3
1626287440000|2021-07-14 18:30:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626287470000|2021-07-14 18:31:10|||||||||2
1626287480000|2021-07-14 18:31:20|||||||||57
1626287490000|2021-07-14 18:31:30|||||||||7
1626287520000|2021-07-14 18:32:00|||||||||1
1626287530000|2021-07-14 18:32:10|||||||||1
1626287560000|2021-07-14 18:32:40|||||||||1
1626287570000|2021-07-14 18:32:50|||||||||9
1626287580000|2021-07-14 18:33:00|||||||||7
1626287610000|2021-07-14 18:33:30|||||||||2
1626287620000|2021-07-14 18:33:40|||||||||6
1626287640000|2021-07-14 18:34:00|||||||||3
1626287660000|2021-07-14 18:34:20|||||||||3
1626287670000|2021-07-14 18:34:30|||||||||5
1626287680000|2021-07-14 18:34:40|||||||||12
1626287710000|2021-07-14 18:35:10|||||||||1
1626287720000|2021-07-14 18:35:20|||||||||4
1626287740000|2021-07-14 18:35:40|||||||||3
1626287750000|2021-07-14 18:35:50|||||||||2
1626287760000|2021-07-14 18:36:00|||||||||1
1626287770000|2021-07-14 18:36:10|||||||||4
1626287780000|2021-07-14 18:36:20|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|123
1626287790000|2021-07-14 18:36:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626287810000|2021-07-14 18:36:50|||||||||1
1626287820000|2021-07-14 18:37:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1626287830000|2021-07-14 18:37:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1626287840000|2021-07-14 18:37:20|||||||||1
1626287850000|2021-07-14 18:37:30|||||||||2
1626287870000|2021-07-14 18:37:50|||||||||7
1626287880000|2021-07-14 18:38:00|||||||||52
1626287890000|2021-07-14 18:38:10|||||||||18
1626287910000|2021-07-14 18:38:30|||||||||9
1626287920000|2021-07-14 18:38:40|||||||||14
1626287930000|2021-07-14 18:38:50|||||||||5
1626287940000|2021-07-14 18:39:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|8
1626287950000|2021-07-14 18:39:10|||||||||8
1626287960000|2021-07-14 18:39:20|||||||||17
1626287970000|2021-07-14 18:39:30|||||||||5
1626287980000|2021-07-14 18:39:40|||||||||6
1626287990000|2021-07-14 18:39:50|||||||||5
1626288000000|2021-07-14 18:40:00|||||||||25
1626288010000|2021-07-14 18:40:10|||||||||2
1626288020000|2021-07-14 18:40:20|||||||||7
1626288030000|2021-07-14 18:40:30|||||||||10
1626288040000|2021-07-14 18:40:40|||||||||4
1626288050000|2021-07-14 18:40:50|||||||||2
1626288070000|2021-07-14 18:41:10|||||||||3
1626288080000|2021-07-14 18:41:20|||||||||2
1626288090000|2021-07-14 18:41:30|||||||||2
1626288100000|2021-07-14 18:41:40|||||||||2
1626288110000|2021-07-14 18:41:50|||||||||3
1626288120000|2021-07-14 18:42:00|||||||||2
1626288130000|2021-07-14 18:42:10|||||||||5
1626288140000|2021-07-14 18:42:20|||||||||44
1626288150000|2021-07-14 18:42:30|||||||||4
1626288160000|2021-07-14 18:42:40|||||||||4
1626288170000|2021-07-14 18:42:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1626288180000|2021-07-14 18:43:00|||||||||3
1626288190000|2021-07-14 18:43:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1626288200000|2021-07-14 18:43:20|||||||||26
1626288210000|2021-07-14 18:43:30|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|6
1626288220000|2021-07-14 18:43:40|||||||||52
1626288230000|2021-07-14 18:43:50|||||||||2
1626288240000|2021-07-14 18:44:00|||||||||2
1626288250000|2021-07-14 18:44:10|||||||||2
1626288260000|2021-07-14 18:44:20|||||||||8
1626288270000|2021-07-14 18:44:30|||||||||3
1626288280000|2021-07-14 18:44:40|||||||||4
1626288290000|2021-07-14 18:44:50|||||||||4
1626288300000|2021-07-14 18:45:00|||||||||2
1626288320000|2021-07-14 18:45:20|||||||||9
1626288330000|2021-07-14 18:45:30|||||||||12
1626288340000|2021-07-14 18:45:40|||||||||3
1626288350000|2021-07-14 18:45:50|||||||||2
1626288360000|2021-07-14 18:46:00|||||||||4
1626288380000|2021-07-14 18:46:20|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|0
1626288390000|2021-07-14 18:46:30|||||||||4
1626288400000|2021-07-14 18:46:40|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|4
1626288410000|2021-07-14 18:46:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626288420000|2021-07-14 18:47:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|0
1626288430000|2021-07-14 18:47:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1626288440000|2021-07-14 18:47:20|||||||||2
1626288450000|2021-07-14 18:47:30|||||||||59
1626288460000|2021-07-14 18:47:40|||||||||3
1626288470000|2021-07-14 18:47:50|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|1
1626288480000|2021-07-14 18:48:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1626288490000|2021-07-14 18:48:10|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|1
1626288500000|2021-07-14 18:48:20|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|3
1626288510000|2021-07-14 18:48:30|||||||||3
1626288520000|2021-07-14 18:48:40|||||||||2
1626288530000|2021-07-14 18:48:50|||||||||2
1626288550000|2021-07-14 18:49:10|||||||||8
1626288560000|2021-07-14 18:49:20|||||||||36
1626288570000|2021-07-14 18:49:30|||||||||4
1626288590000|2021-07-14 18:49:50|||||||||7
1626288600000|2021-07-14 18:50:00|||||||||4
1626288610000|2021-07-14 18:50:10|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|7
1626288620000|2021-07-14 18:50:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1626288630000|2021-07-14 18:50:30|||||||||1
1626288640000|2021-07-14 18:50:40|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|1
1626288650000|2021-07-14 18:50:50|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1626288660000|2021-07-14 18:51:00|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|2
1626288670000|2021-07-14 18:51:10|19.29|19.13|19.29|19.13|19.34|19.18|19.29|19.13|1
1626288680000|2021-07-14 18:51:20|||||||||2
1626288700000|2021-07-14 18:51:40|||||||||3
1626288710000|2021-07-14 18:51:50|||||||||3
1626288730000|2021-07-14 18:52:10|||||||||2
1626288750000|2021-07-14 18:52:30|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|2
1626288770000|2021-07-14 18:52:50|||||||||40
1626288780000|2021-07-14 18:53:00|||||||||7
1626288790000|2021-07-14 18:53:10|||||||||4
1626288800000|2021-07-14 18:53:20|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|0
1626288810000|2021-07-14 18:53:30|||||||||5
1626288820000|2021-07-14 18:53:40|||||||||2
1626288840000|2021-07-14 18:54:00|||||||||17
1626288850000|2021-07-14 18:54:10|||||||||7
1626288870000|2021-07-14 18:54:30|||||||||6
1626288880000|2021-07-14 18:54:40|||||||||12
1626288890000|2021-07-14 18:54:50|||||||||10
1626288900000|2021-07-14 18:55:00|||||||||25
1626288910000|2021-07-14 18:55:10|||||||||3
1626288920000|2021-07-14 18:55:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626288930000|2021-07-14 18:55:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1626288940000|2021-07-14 18:55:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1626288950000|2021-07-14 18:55:50|||||||||3
1626288960000|2021-07-14 18:56:00|||||||||12
1626288970000|2021-07-14 18:56:10|||||||||27
1626288980000|2021-07-14 18:56:20|||||||||7
1626288990000|2021-07-14 18:56:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|11
1626289000000|2021-07-14 18:56:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1626289010000|2021-07-14 18:56:50|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|4
1626289020000|2021-07-14 18:57:00|||||||||6
1626289030000|2021-07-14 18:57:10|||||||||2
1626289040000|2021-07-14 18:57:20|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|0
1626289050000|2021-07-14 18:57:30|||||||||2
1626289060000|2021-07-14 18:57:40|||||||||3
1626289080000|2021-07-14 18:58:00|||||||||2
1626289090000|2021-07-14 18:58:10|||||||||8
1626289100000|2021-07-14 18:58:20|||||||||12
1626289120000|2021-07-14 18:58:40|||||||||3
1626289150000|2021-07-14 18:59:10|||||||||5
1626289160000|2021-07-14 18:59:20|||||||||2
1626289170000|2021-07-14 18:59:30|||||||||3
1626289190000|2021-07-14 18:59:50|||||||||9
1626289200000|2021-07-14 19:00:00|||||||||26
1626289210000|2021-07-14 19:00:10|||||||||3
1626289220000|2021-07-14 19:00:20|||||||||10
1626289230000|2021-07-14 19:00:30|||||||||16
1626289240000|2021-07-14 19:00:40|||||||||4
1626289260000|2021-07-14 19:01:00|||||||||8
1626289270000|2021-07-14 19:01:10|||||||||3
1626289280000|2021-07-14 19:01:20|||||||||3
1626289300000|2021-07-14 19:01:40|||||||||5
1626289350000|2021-07-14 19:02:30|||||||||36
1626289360000|2021-07-14 19:02:40|||||||||5
1626289380000|2021-07-14 19:03:00|||||||||2
1626289400000|2021-07-14 19:03:20|||||||||5
1626289420000|2021-07-14 19:03:40|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|0
1626289430000|2021-07-14 19:03:50|||||||||8
1626289440000|2021-07-14 19:04:00|||||||||1
1626289450000|2021-07-14 19:04:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|20
1626289480000|2021-07-14 19:04:40|||||||||4
1626289490000|2021-07-14 19:04:50|||||||||5
1626289500000|2021-07-14 19:05:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|3
1626289520000|2021-07-14 19:05:20|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|20
1626289530000|2021-07-14 19:05:30|||||||||4
1626289560000|2021-07-14 19:06:00|||||||||41
1626289570000|2021-07-14 19:06:10|||||||||12
1626289580000|2021-07-14 19:06:20|||||||||6
1626289590000|2021-07-14 19:06:30|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|5
1626289600000|2021-07-14 19:06:40|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|0
1626289620000|2021-07-14 19:07:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1626289630000|2021-07-14 19:07:10|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|4
1626289640000|2021-07-14 19:07:20|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|2
1626289650000|2021-07-14 19:07:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|59
1626289680000|2021-07-14 19:08:00|||||||||1
1626289690000|2021-07-14 19:08:10|||||||||2
1626289710000|2021-07-14 19:08:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|87
1626289720000|2021-07-14 19:08:40|||||||||41
1626289760000|2021-07-14 19:09:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|19
1626289770000|2021-07-14 19:09:30|||||||||11
1626289780000|2021-07-14 19:09:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|119
1626289790000|2021-07-14 19:09:50|||||||||19
1626289800000|2021-07-14 19:10:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|10
1626289830000|2021-07-14 19:10:30|||||||||2
1626289840000|2021-07-14 19:10:40|||||||||6
1626289850000|2021-07-14 19:10:50|||||||||1
1626289860000|2021-07-14 19:11:00|||||||||4
1626289870000|2021-07-14 19:11:10|||||||||1
1626289880000|2021-07-14 19:11:20|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|68
1626289890000|2021-07-14 19:11:30|||||||||5
1626289900000|2021-07-14 19:11:40|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|27
1626289910000|2021-07-14 19:11:50|||||||||10
1626289920000|2021-07-14 19:12:00|19.14|18.98|19.17|19.01|19.19|19.03|19.14|18.98|40
1626289930000|2021-07-14 19:12:10|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|5
1626289940000|2021-07-14 19:12:20|19.19|19.03|19.17|19.01|19.19|19.03|19.14|18.98|0
1626289950000|2021-07-14 19:12:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|1
1626289960000|2021-07-14 19:12:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1626289990000|2021-07-14 19:13:10|||||||||2
1626290000000|2021-07-14 19:13:20|||||||||8
1626290010000|2021-07-14 19:13:30|||||||||111
1626290020000|2021-07-14 19:13:40|||||||||6
1626290030000|2021-07-14 19:13:50|||||||||12
1626290040000|2021-07-14 19:14:00|||||||||4
1626290050000|2021-07-14 19:14:10|||||||||1
1626290070000|2021-07-14 19:14:30|||||||||7
1626290080000|2021-07-14 19:14:40|||||||||5
1626290090000|2021-07-14 19:14:50|||||||||12
1626290100000|2021-07-14 19:15:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1626290110000|2021-07-14 19:15:10|||||||||24
1626290120000|2021-07-14 19:15:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|28
1626290130000|2021-07-14 19:15:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|18
1626290140000|2021-07-14 19:15:40|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|4
1626290150000|2021-07-14 19:15:50|||||||||3
1626290160000|2021-07-14 19:16:00|||||||||3
1626290170000|2021-07-14 19:16:10|||||||||5
1626290190000|2021-07-14 19:16:30|||||||||1
1626290200000|2021-07-14 19:16:40|||||||||2
1626290210000|2021-07-14 19:16:50|||||||||15
1626290220000|2021-07-14 19:17:00|||||||||24
1626290240000|2021-07-14 19:17:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1626290250000|2021-07-14 19:17:30|||||||||1
1626290260000|2021-07-14 19:17:40|||||||||6
1626290290000|2021-07-14 19:18:10|||||||||2
1626290300000|2021-07-14 19:18:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|16
1626290310000|2021-07-14 19:18:30|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|0
1626290330000|2021-07-14 19:18:50|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|3
1626290340000|2021-07-14 19:19:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|36
1626290370000|2021-07-14 19:19:30|||||||||15
1626290380000|2021-07-14 19:19:40|||||||||3
1626290390000|2021-07-14 19:19:50|||||||||4
1626290400000|2021-07-14 19:20:00|19.32|19.16|19.32|19.16|19.34|19.18|19.29|19.13|18
1626290410000|2021-07-14 19:20:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1626290420000|2021-07-14 19:20:20|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|0
1626290430000|2021-07-14 19:20:30|||||||||7
1626290470000|2021-07-14 19:21:10|||||||||1
1626290490000|2021-07-14 19:21:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|27
1626290500000|2021-07-14 19:21:40|||||||||19
1626290530000|2021-07-14 19:22:10|||||||||19
1626290540000|2021-07-14 19:22:20|||||||||1
1626290550000|2021-07-14 19:22:30|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|6
1626290560000|2021-07-14 19:22:40|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|1
1626290570000|2021-07-14 19:22:50|19.32|19.16|19.34|19.18|19.34|19.18|19.29|19.13|1
1626290580000|2021-07-14 19:23:00|||||||||16
1626290600000|2021-07-14 19:23:20|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|8
1626290620000|2021-07-14 19:23:40|||||||||70
1626290630000|2021-07-14 19:23:50|||||||||17
1626290640000|2021-07-14 19:24:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1626290660000|2021-07-14 19:24:20|19.32|19.16|19.34|19.18|19.34|19.18|19.3|19.14|5
1626290670000|2021-07-14 19:24:30|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|8
1626290680000|2021-07-14 19:24:40|||||||||6
1626290690000|2021-07-14 19:24:50|||||||||5
1626290710000|2021-07-14 19:25:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|15
1626290720000|2021-07-14 19:25:20|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|6
1626290730000|2021-07-14 19:25:30|||||||||1
1626290750000|2021-07-14 19:25:50|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|5
1626290760000|2021-07-14 19:26:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1626290770000|2021-07-14 19:26:10|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|12
1626290780000|2021-07-14 19:26:20|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|0
1626290800000|2021-07-14 19:26:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|32
1626290810000|2021-07-14 19:26:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1626290820000|2021-07-14 19:27:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|21
1626290830000|2021-07-14 19:27:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1626290840000|2021-07-14 19:27:20|||||||||1
1626290860000|2021-07-14 19:27:40|||||||||16
1626290870000|2021-07-14 19:27:50|||||||||20
1626290880000|2021-07-14 19:28:00|||||||||17
1626290890000|2021-07-14 19:28:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|17
1626290900000|2021-07-14 19:28:20|||||||||9
1626290910000|2021-07-14 19:28:30|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|19
1626290920000|2021-07-14 19:28:40|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|0
1626290930000|2021-07-14 19:28:50|||||||||7
1626290940000|2021-07-14 19:29:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|17
1626290950000|2021-07-14 19:29:10|||||||||3
1626290960000|2021-07-14 19:29:20|||||||||1
1626290970000|2021-07-14 19:29:30|||||||||5
1626290980000|2021-07-14 19:29:40|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|3
1626290990000|2021-07-14 19:29:50|||||||||2
1626291000000|2021-07-14 19:30:00|||||||||6
1626291010000|2021-07-14 19:30:10|||||||||1
1626291020000|2021-07-14 19:30:20|||||||||11
1626291030000|2021-07-14 19:30:30|19.4|19.24|19.42|19.26|19.44|19.28|19.4|19.24|16
1626291040000|2021-07-14 19:30:40|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|14
1626291050000|2021-07-14 19:30:50|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|4
1626291060000|2021-07-14 19:31:00|19.4|19.24|19.39|19.23|19.42|19.26|19.39|19.23|22
1626291070000|2021-07-14 19:31:10|||||||||6
1626291080000|2021-07-14 19:31:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|8
1626291090000|2021-07-14 19:31:30|19.37|19.21|19.37|19.21|19.39|19.23|19.35|19.19|0
1626291100000|2021-07-14 19:31:40|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|31
1626291120000|2021-07-14 19:32:00|||||||||3
1626291130000|2021-07-14 19:32:10|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|99
1626291140000|2021-07-14 19:32:20|||||||||18
1626291150000|2021-07-14 19:32:30|19.37|19.21|19.35|19.19|19.39|19.23|19.35|19.19|6
1626291160000|2021-07-14 19:32:40|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1626291170000|2021-07-14 19:32:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|71
1626291180000|2021-07-14 19:33:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|14
1626291190000|2021-07-14 19:33:10|||||||||21
1626291200000|2021-07-14 19:33:20|||||||||8
1626291210000|2021-07-14 19:33:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1626291220000|2021-07-14 19:33:40|||||||||1
1626291230000|2021-07-14 19:33:50|||||||||25
1626291240000|2021-07-14 19:34:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|37
1626291260000|2021-07-14 19:34:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1626291270000|2021-07-14 19:34:30|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|31
1626291280000|2021-07-14 19:34:40|||||||||29
1626291290000|2021-07-14 19:34:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1626291300000|2021-07-14 19:35:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|7
1626291310000|2021-07-14 19:35:10|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|0
1626291320000|2021-07-14 19:35:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|17
1626291330000|2021-07-14 19:35:30|||||||||20
1626291340000|2021-07-14 19:35:40|||||||||3
1626291350000|2021-07-14 19:35:50|19.26|19.1|19.28|19.12|19.28|19.12|19.24|19.08|0
1626291360000|2021-07-14 19:36:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|91
1626291370000|2021-07-14 19:36:10|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|15
1626291380000|2021-07-14 19:36:20|||||||||1
1626291390000|2021-07-14 19:36:30|||||||||3
1626291400000|2021-07-14 19:36:40|||||||||2
1626291410000|2021-07-14 19:36:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626291420000|2021-07-14 19:37:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|8
1626291430000|2021-07-14 19:37:10|||||||||1
1626291440000|2021-07-14 19:37:20|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|0
1626291450000|2021-07-14 19:37:30|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|3
1626291460000|2021-07-14 19:37:40|||||||||16
1626291470000|2021-07-14 19:37:50|||||||||6
1626291490000|2021-07-14 19:38:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|29
1626291500000|2021-07-14 19:38:20|||||||||6
1626291520000|2021-07-14 19:38:40|19.33|19.17|19.31|19.15|19.33|19.17|19.29|19.13|19
1626291530000|2021-07-14 19:38:50|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|13
1626291540000|2021-07-14 19:39:00|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|2
1626291550000|2021-07-14 19:39:10|||||||||1
1626291570000|2021-07-14 19:39:30|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|1
1626291580000|2021-07-14 19:39:40|||||||||6
1626291600000|2021-07-14 19:40:00|||||||||6
1626291610000|2021-07-14 19:40:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1626291620000|2021-07-14 19:40:20|||||||||2
1626291630000|2021-07-14 19:40:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1626291640000|2021-07-14 19:40:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|1
1626291660000|2021-07-14 19:41:00|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|0
1626291670000|2021-07-14 19:41:10|||||||||11
1626291680000|2021-07-14 19:41:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1626291700000|2021-07-14 19:41:40|||||||||5
1626291710000|2021-07-14 19:41:50|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|3
1626291720000|2021-07-14 19:42:00|||||||||1
1626291730000|2021-07-14 19:42:10|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|1
1626291740000|2021-07-14 19:42:20|19.36|19.2|19.34|19.18|19.38|19.22|19.34|19.18|1
1626291750000|2021-07-14 19:42:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|36
1626291760000|2021-07-14 19:42:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|89
1626291770000|2021-07-14 19:42:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|6
1626291780000|2021-07-14 19:43:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|24
1626291790000|2021-07-14 19:43:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|8
1626291810000|2021-07-14 19:43:30|||||||||1
1626291820000|2021-07-14 19:43:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1626291830000|2021-07-14 19:43:50|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|77
1626291840000|2021-07-14 19:44:00|||||||||7
1626291850000|2021-07-14 19:44:10|||||||||1
1626291880000|2021-07-14 19:44:40|||||||||8
1626291910000|2021-07-14 19:45:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|75
1626291920000|2021-07-14 19:45:20|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|18
1626291930000|2021-07-14 19:45:30|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|1
1626291940000|2021-07-14 19:45:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|11
1626291950000|2021-07-14 19:45:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|10
1626291970000|2021-07-14 19:46:10|||||||||8
1626291980000|2021-07-14 19:46:20|||||||||9
1626291990000|2021-07-14 19:46:30|||||||||1
1626292000000|2021-07-14 19:46:40|||||||||7
1626292010000|2021-07-14 19:46:50|||||||||6
1626292020000|2021-07-14 19:47:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|21
1626292030000|2021-07-14 19:47:10|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|28
1626292040000|2021-07-14 19:47:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1626292050000|2021-07-14 19:47:30|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|38
1626292070000|2021-07-14 19:47:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|9
1626292080000|2021-07-14 19:48:00|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|33
1626292090000|2021-07-14 19:48:10|19.31|19.15|19.33|19.17|19.33|19.17|19.29|19.13|9
1626292100000|2021-07-14 19:48:20|||||||||7
1626292110000|2021-07-14 19:48:30|||||||||2
1626292120000|2021-07-14 19:48:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|47
1626292130000|2021-07-14 19:48:50|||||||||1
1626292140000|2021-07-14 19:49:00|||||||||32
1626292150000|2021-07-14 19:49:10|||||||||10
1626292160000|2021-07-14 19:49:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|40
1626292170000|2021-07-14 19:49:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|37
1626292180000|2021-07-14 19:49:40|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|14
1626292190000|2021-07-14 19:49:50|||||||||2
1626292200000|2021-07-14 19:50:00|19.29|19.13|19.33|19.17|19.34|19.18|19.29|19.13|126
1626292210000|2021-07-14 19:50:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|28
1626292220000|2021-07-14 19:50:20|||||||||11
1626292230000|2021-07-14 19:50:30|||||||||8
1626292240000|2021-07-14 19:50:40|||||||||4
1626292250000|2021-07-14 19:50:50|||||||||5
1626292260000|2021-07-14 19:51:00|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|59
1626292270000|2021-07-14 19:51:10|||||||||41
1626292290000|2021-07-14 19:51:30|||||||||7
1626292300000|2021-07-14 19:51:40|||||||||12
1626292310000|2021-07-14 19:51:50|19.37|19.21|19.39|19.23|19.39|19.23|19.36|19.2|31
1626292320000|2021-07-14 19:52:00|||||||||3
1626292330000|2021-07-14 19:52:10|||||||||10
1626292340000|2021-07-14 19:52:20|19.37|19.21|19.36|19.2|19.39|19.23|19.34|19.18|38
1626292350000|2021-07-14 19:52:30|19.38|19.22|19.36|19.2|19.38|19.22|19.34|19.18|6
1626292360000|2021-07-14 19:52:40|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|60
1626292370000|2021-07-14 19:52:50|||||||||40
1626292380000|2021-07-14 19:53:00|||||||||52
1626292390000|2021-07-14 19:53:10|||||||||22
1626292400000|2021-07-14 19:53:20|||||||||31
1626292410000|2021-07-14 19:53:30|||||||||6
1626292420000|2021-07-14 19:53:40|||||||||13
1626292430000|2021-07-14 19:53:50|||||||||42
1626292440000|2021-07-14 19:54:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|40
1626292450000|2021-07-14 19:54:10|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|33
1626292460000|2021-07-14 19:54:20|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|5
1626292470000|2021-07-14 19:54:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|103
1626292480000|2021-07-14 19:54:40|||||||||41
1626292490000|2021-07-14 19:54:50|19.37|19.21|19.34|19.18|19.38|19.22|19.33|19.17|38
1626292500000|2021-07-14 19:55:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|3
1626292510000|2021-07-14 19:55:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|20
1626292520000|2021-07-14 19:55:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|19
1626292530000|2021-07-14 19:55:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|55
1626292540000|2021-07-14 19:55:40|19.36|19.2|19.38|19.22|19.38|19.22|19.34|19.18|9
1626292550000|2021-07-14 19:55:50|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|82
1626292560000|2021-07-14 19:56:00|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|38
1626292570000|2021-07-14 19:56:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|32
1626292580000|2021-07-14 19:56:20|||||||||16
1626292590000|2021-07-14 19:56:30|||||||||13
1626292600000|2021-07-14 19:56:40|||||||||1
1626292610000|2021-07-14 19:56:50|||||||||20
1626292620000|2021-07-14 19:57:00|||||||||35
1626292630000|2021-07-14 19:57:10|||||||||38
1626292640000|2021-07-14 19:57:20|||||||||23
1626292650000|2021-07-14 19:57:30|||||||||17
1626292660000|2021-07-14 19:57:40|||||||||13
1626292670000|2021-07-14 19:57:50|||||||||92
1626292680000|2021-07-14 19:58:00|||||||||73
1626292690000|2021-07-14 19:58:10|||||||||31
1626292700000|2021-07-14 19:58:20|||||||||18
1626292710000|2021-07-14 19:58:30|||||||||23
1626292720000|2021-07-14 19:58:40|||||||||11
1626292730000|2021-07-14 19:58:50|||||||||34
1626292740000|2021-07-14 19:59:00|||||||||43
1626292750000|2021-07-14 19:59:10|||||||||37
1626292760000|2021-07-14 19:59:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|246
1626292770000|2021-07-14 19:59:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|88
1626292780000|2021-07-14 19:59:40|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|183
1626292790000|2021-07-14 19:59:50|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|98
1626292800000|2021-07-14 20:00:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|59
1626292810000|2021-07-14 20:00:10|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|25
1626292820000|2021-07-14 20:00:20|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|96
1626292830000|2021-07-14 20:00:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|26
1626292840000|2021-07-14 20:00:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1626292850000|2021-07-14 20:00:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|20
1626292860000|2021-07-14 20:01:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|112
1626292870000|2021-07-14 20:01:10|||||||||16
1626292880000|2021-07-14 20:01:20|||||||||12
1626292890000|2021-07-14 20:01:30|||||||||13
1626292900000|2021-07-14 20:01:40|||||||||10
1626292910000|2021-07-14 20:01:50|||||||||14
1626292920000|2021-07-14 20:02:00|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|43
1626292930000|2021-07-14 20:02:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|28
1626292940000|2021-07-14 20:02:20|||||||||36
1626292950000|2021-07-14 20:02:30|||||||||23
1626292960000|2021-07-14 20:02:40|||||||||20
1626292970000|2021-07-14 20:02:50|||||||||24
1626292980000|2021-07-14 20:03:00|||||||||66
1626292990000|2021-07-14 20:03:10|||||||||14
1626293000000|2021-07-14 20:03:20|||||||||33
1626293010000|2021-07-14 20:03:30|||||||||25
1626293020000|2021-07-14 20:03:40|||||||||55
1626293030000|2021-07-14 20:03:50|||||||||51
1626293040000|2021-07-14 20:04:00|||||||||24
1626293050000|2021-07-14 20:04:10|||||||||40
1626293060000|2021-07-14 20:04:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|204
1626293070000|2021-07-14 20:04:30|||||||||19
1626293080000|2021-07-14 20:04:40|||||||||49
1626293090000|2021-07-14 20:04:50|||||||||42
1626293100000|2021-07-14 20:05:00|||||||||47
1626293110000|2021-07-14 20:05:10|||||||||49
1626293120000|2021-07-14 20:05:20|||||||||16
1626293130000|2021-07-14 20:05:30|||||||||55
1626293140000|2021-07-14 20:05:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|377
1626293150000|2021-07-14 20:05:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|194
1626293160000|2021-07-14 20:06:00|||||||||22
1626293170000|2021-07-14 20:06:10|||||||||25
1626293180000|2021-07-14 20:06:20|||||||||36
1626293190000|2021-07-14 20:06:30|||||||||18
1626293200000|2021-07-14 20:06:40|||||||||29
1626293210000|2021-07-14 20:06:50|||||||||28
1626293220000|2021-07-14 20:07:00|||||||||26
1626293230000|2021-07-14 20:07:10|||||||||22
1626293240000|2021-07-14 20:07:20|||||||||36
1626293250000|2021-07-14 20:07:30|||||||||24
1626293260000|2021-07-14 20:07:40|||||||||35
1626293270000|2021-07-14 20:07:50|||||||||24
1626293280000|2021-07-14 20:08:00|||||||||59
1626293290000|2021-07-14 20:08:10|||||||||155
1626293300000|2021-07-14 20:08:20|||||||||27
1626293310000|2021-07-14 20:08:30|||||||||37
1626293320000|2021-07-14 20:08:40|||||||||34
1626293330000|2021-07-14 20:08:50|||||||||14
1626293340000|2021-07-14 20:09:00|||||||||39
1626293350000|2021-07-14 20:09:10|||||||||18
1626293360000|2021-07-14 20:09:20|||||||||79
1626293370000|2021-07-14 20:09:30|||||||||37
1626293380000|2021-07-14 20:09:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|60
1626293390000|2021-07-14 20:09:50|||||||||36
1626293400000|2021-07-14 20:10:00|||||||||42
1626293410000|2021-07-14 20:10:10|||||||||30
1626293420000|2021-07-14 20:10:20|||||||||34
1626293430000|2021-07-14 20:10:30|||||||||63
1626293440000|2021-07-14 20:10:40|||||||||37
1626293450000|2021-07-14 20:10:50|||||||||25
1626293460000|2021-07-14 20:11:00|||||||||42
1626293470000|2021-07-14 20:11:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|113
1626293480000|2021-07-14 20:11:20|||||||||23
1626293490000|2021-07-14 20:11:30|||||||||37
1626293500000|2021-07-14 20:11:40|||||||||79
1626293510000|2021-07-14 20:11:50|||||||||38
1626293520000|2021-07-14 20:12:00|||||||||19
1626293530000|2021-07-14 20:12:10|||||||||33
1626293540000|2021-07-14 20:12:20|||||||||94
1626293550000|2021-07-14 20:12:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|305
1626293560000|2021-07-14 20:12:40|||||||||20
1626293570000|2021-07-14 20:12:50|||||||||34
1626293580000|2021-07-14 20:13:00|||||||||67
1626293590000|2021-07-14 20:13:10|||||||||196
1626293600000|2021-07-14 20:13:20|||||||||29
1626293610000|2021-07-14 20:13:30|||||||||37
1626293620000|2021-07-14 20:13:40|||||||||37
1626293630000|2021-07-14 20:13:50|||||||||40
1626293640000|2021-07-14 20:14:00|||||||||41
1626293650000|2021-07-14 20:14:10|||||||||76
1626293660000|2021-07-14 20:14:20|||||||||28
1626293670000|2021-07-14 20:14:30|||||||||58
1626293680000|2021-07-14 20:14:40|||||||||75
1626293690000|2021-07-14 20:14:50|||||||||29
1626294660000|2021-07-14 20:31:00|||||||||46
1626294670000|2021-07-14 20:31:10|||||||||11
1626294750000|2021-07-14 20:32:30|||||||||2
1626294780000|2021-07-14 20:33:00|||||||||2
1626294800000|2021-07-14 20:33:20|||||||||1
1626294840000|2021-07-14 20:34:00|||||||||2
1626294910000|2021-07-14 20:35:10|||||||||3
1626295010000|2021-07-14 20:36:50|||||||||1
1626295050000|2021-07-14 20:37:30|||||||||1
1626295060000|2021-07-14 20:37:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|65
1626295080000|2021-07-14 20:38:00|||||||||1
1626295110000|2021-07-14 20:38:30|||||||||1
1626295140000|2021-07-14 20:39:00|||||||||3
1626295240000|2021-07-14 20:40:40|||||||||2
1626295300000|2021-07-14 20:41:40|||||||||1
1626295310000|2021-07-14 20:41:50|||||||||2
1626295340000|2021-07-14 20:42:20|||||||||3
1626295440000|2021-07-14 20:44:00|||||||||1
1626295460000|2021-07-14 20:44:20|||||||||1
1626295470000|2021-07-14 20:44:30|||||||||1
1626295510000|2021-07-14 20:45:10|||||||||3
1626295600000|2021-07-14 20:46:40|||||||||3
1626295690000|2021-07-14 20:48:10|||||||||1
1626295700000|2021-07-14 20:48:20|||||||||2
1626295750000|2021-07-14 20:49:10|||||||||11
1626295800000|2021-07-14 20:50:00|||||||||3
1626295880000|2021-07-14 20:51:20|||||||||5
1626295900000|2021-07-14 20:51:40|||||||||1
1626295930000|2021-07-14 20:52:10|||||||||1
1626295970000|2021-07-14 20:52:50|||||||||3
1626296010000|2021-07-14 20:53:30|||||||||45
1626296040000|2021-07-14 20:54:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|62
1626296060000|2021-07-14 20:54:20|||||||||2
1626296100000|2021-07-14 20:55:00|||||||||7
1626296160000|2021-07-14 20:56:00|||||||||6
1626296200000|2021-07-14 20:56:40|||||||||3
1626296210000|2021-07-14 20:56:50|||||||||9
1626296230000|2021-07-14 20:57:10|||||||||24
1626296240000|2021-07-14 20:57:20|||||||||12
1626296270000|2021-07-14 20:57:50|||||||||3
1626296340000|2021-07-14 20:59:00|||||||||1
1626296370000|2021-07-14 20:59:30|||||||||3
1626296380000|2021-07-14 20:59:40|||||||||23
1626296390000|2021-07-14 20:59:50|||||||||14
1626300770000|2021-07-14 22:12:50|||||||||8
1626300910000|2021-07-14 22:15:10|||||||||1
1626301110000|2021-07-14 22:18:30|||||||||6
1626301120000|2021-07-14 22:18:40|||||||||1
1626301310000|2021-07-14 22:21:50|||||||||1
1626301390000|2021-07-14 22:23:10|||||||||1
1626301430000|2021-07-14 22:23:50|||||||||1
1626302730000|2021-07-14 22:45:30|||||||||2
1626302780000|2021-07-14 22:46:20|||||||||4
1626302980000|2021-07-14 22:49:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1626303220000|2021-07-14 22:53:40|||||||||1
1626303570000|2021-07-14 22:59:30|||||||||1
1626306120000|2021-07-14 23:42:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1626306150000|2021-07-14 23:42:30|||||||||1
1626306180000|2021-07-14 23:43:00|||||||||1
1626306440000|2021-07-14 23:47:20|||||||||2
1626306520000|2021-07-14 23:48:40|||||||||15
1626306560000|2021-07-14 23:49:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1626306620000|2021-07-14 23:50:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|27
1626306680000|2021-07-14 23:51:20|||||||||5
1626306690000|2021-07-14 23:51:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|1
1626306700000|2021-07-14 23:51:40|||||||||5
1626306820000|2021-07-14 23:53:40|||||||||4
1626307100000|2021-07-14 23:58:20|||||||||4
1626307160000|2021-07-14 23:59:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1626307170000|2021-07-14 23:59:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|13
1626307190000|2021-07-14 23:59:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|2
1626307280000|2021-07-15 00:01:20|||||||||1
1626307310000|2021-07-15 00:01:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1626307390000|2021-07-15 00:03:10|||||||||1
1626307420000|2021-07-15 00:03:40|||||||||1
1626307450000|2021-07-15 00:04:10|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|20
1626307500000|2021-07-15 00:05:00|||||||||2
1626307540000|2021-07-15 00:05:40|||||||||4
1626307890000|2021-07-15 00:11:30|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|21
1626308010000|2021-07-15 00:13:30|||||||||1
1626308030000|2021-07-15 00:13:50|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|0
1626308040000|2021-07-15 00:14:00|||||||||14
1626308120000|2021-07-15 00:15:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1626308150000|2021-07-15 00:15:50|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|0
1626308160000|2021-07-15 00:16:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626308170000|2021-07-15 00:16:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1626308190000|2021-07-15 00:16:30|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|0
1626308200000|2021-07-15 00:16:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626308230000|2021-07-15 00:17:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626308380000|2021-07-15 00:19:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626308460000|2021-07-15 00:21:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1626308530000|2021-07-15 00:22:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626308540000|2021-07-15 00:22:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626308640000|2021-07-15 00:24:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626308700000|2021-07-15 00:25:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1626308720000|2021-07-15 00:25:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1626308770000|2021-07-15 00:26:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626309060000|2021-07-15 00:31:00|19.52|19.36|19.54|19.38|19.56|19.4|19.52|19.36|2
1626309070000|2021-07-15 00:31:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626309220000|2021-07-15 00:33:40|||||||||1
1626309420000|2021-07-15 00:37:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626309430000|2021-07-15 00:37:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626309500000|2021-07-15 00:38:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626309530000|2021-07-15 00:38:50|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1626309550000|2021-07-15 00:39:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626309560000|2021-07-15 00:39:20|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|0
1626309630000|2021-07-15 00:40:30|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|1
1626309640000|2021-07-15 00:40:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626309650000|2021-07-15 00:40:50|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|0
1626309660000|2021-07-15 00:41:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626309670000|2021-07-15 00:41:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626309700000|2021-07-15 00:41:40|19.52|19.36|19.54|19.38|19.56|19.4|19.52|19.36|0
1626309710000|2021-07-15 00:41:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626309730000|2021-07-15 00:42:10|||||||||2
1626310140000|2021-07-15 00:49:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1626310150000|2021-07-15 00:49:10|||||||||16
1626310200000|2021-07-15 00:50:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1626310210000|2021-07-15 00:50:10|||||||||7
1626310220000|2021-07-15 00:50:20|||||||||2
1626310230000|2021-07-15 00:50:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1626310240000|2021-07-15 00:50:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626310310000|2021-07-15 00:51:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626310320000|2021-07-15 00:52:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626310520000|2021-07-15 00:55:20|||||||||1
1626310530000|2021-07-15 00:55:30|||||||||1
1626310580000|2021-07-15 00:56:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1626310630000|2021-07-15 00:57:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626310690000|2021-07-15 00:58:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626310700000|2021-07-15 00:58:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626310850000|2021-07-15 01:00:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626310910000|2021-07-15 01:01:50|||||||||1
1626310940000|2021-07-15 01:02:20|||||||||4
1626310960000|2021-07-15 01:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1626311000000|2021-07-15 01:03:20|||||||||2
1626311040000|2021-07-15 01:04:00|||||||||3
1626311060000|2021-07-15 01:04:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1626311160000|2021-07-15 01:06:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626311190000|2021-07-15 01:06:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1626311230000|2021-07-15 01:07:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626311240000|2021-07-15 01:07:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626311270000|2021-07-15 01:07:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626311500000|2021-07-15 01:11:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626311640000|2021-07-15 01:14:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626311660000|2021-07-15 01:14:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626311680000|2021-07-15 01:14:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626311940000|2021-07-15 01:19:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626311970000|2021-07-15 01:19:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626312020000|2021-07-15 01:20:20|||||||||1
1626312030000|2021-07-15 01:20:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1626312060000|2021-07-15 01:21:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626312290000|2021-07-15 01:24:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1626312300000|2021-07-15 01:25:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1626312460000|2021-07-15 01:27:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1626312590000|2021-07-15 01:29:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1626312600000|2021-07-15 01:30:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1626312620000|2021-07-15 01:30:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626312630000|2021-07-15 01:30:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1626312640000|2021-07-15 01:30:40|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|0
1626312660000|2021-07-15 01:31:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626312750000|2021-07-15 01:32:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626312760000|2021-07-15 01:32:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626312780000|2021-07-15 01:33:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|2
1626312800000|2021-07-15 01:33:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1626312810000|2021-07-15 01:33:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1626312850000|2021-07-15 01:34:10|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|0
1626312860000|2021-07-15 01:34:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|1
1626312870000|2021-07-15 01:34:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626312890000|2021-07-15 01:34:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626312900000|2021-07-15 01:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|0
1626312910000|2021-07-15 01:35:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626312920000|2021-07-15 01:35:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1626313010000|2021-07-15 01:36:50|||||||||1
1626313190000|2021-07-15 01:39:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1626313210000|2021-07-15 01:40:10|19.51|19.35|19.52|19.36|19.56|19.4|19.51|19.35|8
1626313220000|2021-07-15 01:40:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1626313270000|2021-07-15 01:41:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626313310000|2021-07-15 01:41:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626313590000|2021-07-15 01:46:30|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1626313600000|2021-07-15 01:46:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626313770000|2021-07-15 01:49:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|2
1626313810000|2021-07-15 01:50:10|||||||||1
1626313830000|2021-07-15 01:50:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|7
1626313850000|2021-07-15 01:50:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1626314080000|2021-07-15 01:54:40|||||||||1
1626314260000|2021-07-15 01:57:40|||||||||1
1626314370000|2021-07-15 01:59:30|||||||||5
1626314430000|2021-07-15 02:00:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626314450000|2021-07-15 02:00:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314460000|2021-07-15 02:01:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626314470000|2021-07-15 02:01:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314480000|2021-07-15 02:01:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626314490000|2021-07-15 02:01:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314510000|2021-07-15 02:01:50|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626314590000|2021-07-15 02:03:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626314600000|2021-07-15 02:03:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314650000|2021-07-15 02:04:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626314660000|2021-07-15 02:04:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314670000|2021-07-15 02:04:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626314680000|2021-07-15 02:04:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314830000|2021-07-15 02:07:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626314840000|2021-07-15 02:07:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626314940000|2021-07-15 02:09:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626314950000|2021-07-15 02:09:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626315000000|2021-07-15 02:10:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626315020000|2021-07-15 02:10:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1626315050000|2021-07-15 02:10:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626315060000|2021-07-15 02:11:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626315070000|2021-07-15 02:11:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626315110000|2021-07-15 02:11:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626315150000|2021-07-15 02:12:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1626315200000|2021-07-15 02:13:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626315330000|2021-07-15 02:15:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626316090000|2021-07-15 02:28:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1626316130000|2021-07-15 02:28:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1626316150000|2021-07-15 02:29:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626316160000|2021-07-15 02:29:20|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|1
1626316170000|2021-07-15 02:29:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626316320000|2021-07-15 02:32:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|3
1626316990000|2021-07-15 02:43:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626317000000|2021-07-15 02:43:20|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|2
1626317010000|2021-07-15 02:43:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|0
1626317050000|2021-07-15 02:44:10|||||||||3
1626317160000|2021-07-15 02:46:00|||||||||2
1626317170000|2021-07-15 02:46:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626317180000|2021-07-15 02:46:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626317660000|2021-07-15 02:54:20|||||||||10
1626317950000|2021-07-15 02:59:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|3
1626318040000|2021-07-15 03:00:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626318050000|2021-07-15 03:00:50|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|0
1626318060000|2021-07-15 03:01:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|0
1626318080000|2021-07-15 03:01:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626318460000|2021-07-15 03:07:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626318480000|2021-07-15 03:08:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|0
1626319410000|2021-07-15 03:23:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626319790000|2021-07-15 03:29:50|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|1
1626320000000|2021-07-15 03:33:20|||||||||11
1626320170000|2021-07-15 03:36:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1626320250000|2021-07-15 03:37:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626320280000|2021-07-15 03:38:00|||||||||1
1626320670000|2021-07-15 03:44:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1626320870000|2021-07-15 03:47:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1626320880000|2021-07-15 03:48:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626321480000|2021-07-15 03:58:00|||||||||1
1626323570000|2021-07-15 04:32:50|||||||||1
1626323700000|2021-07-15 04:35:00|||||||||9
1626324000000|2021-07-15 04:40:00|||||||||37
1626324660000|2021-07-15 04:51:00|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|3
1626324670000|2021-07-15 04:51:10|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|2
1626325060000|2021-07-15 04:57:40|||||||||1
1626325320000|2021-07-15 05:02:00|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|0
1626325350000|2021-07-15 05:02:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626325400000|2021-07-15 05:03:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626325420000|2021-07-15 05:03:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626325480000|2021-07-15 05:04:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626325510000|2021-07-15 05:05:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1626326250000|2021-07-15 05:17:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1626326530000|2021-07-15 05:22:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1626326630000|2021-07-15 05:23:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|1
1626326650000|2021-07-15 05:24:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626326660000|2021-07-15 05:24:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626326670000|2021-07-15 05:24:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626327030000|2021-07-15 05:30:30|||||||||2
1626327100000|2021-07-15 05:31:40|||||||||3
1626327140000|2021-07-15 05:32:20|||||||||2
1626327210000|2021-07-15 05:33:30|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|11
1626327220000|2021-07-15 05:33:40|||||||||19
1626327250000|2021-07-15 05:34:10|||||||||19
1626327290000|2021-07-15 05:34:50|||||||||1
1626327320000|2021-07-15 05:35:20|||||||||6
1626327410000|2021-07-15 05:36:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|1
1626327480000|2021-07-15 05:38:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1626327490000|2021-07-15 05:38:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626327610000|2021-07-15 05:40:10|||||||||1
1626327670000|2021-07-15 05:41:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626327690000|2021-07-15 05:41:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626327710000|2021-07-15 05:41:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|11
1626327880000|2021-07-15 05:44:40|||||||||1
1626328400000|2021-07-15 05:53:20|||||||||2
1626328460000|2021-07-15 05:54:20|||||||||4
1626328610000|2021-07-15 05:56:50|||||||||1
1626328710000|2021-07-15 05:58:30|||||||||1
1626328800000|2021-07-15 06:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|14
1626328820000|2021-07-15 06:00:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|1
1626328840000|2021-07-15 06:00:40|||||||||24
1626328930000|2021-07-15 06:02:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1626328940000|2021-07-15 06:02:20|||||||||3
1626328960000|2021-07-15 06:02:40|||||||||24
1626328970000|2021-07-15 06:02:50|||||||||1
1626329060000|2021-07-15 06:04:20|||||||||4
1626329090000|2021-07-15 06:04:50|||||||||1
1626329140000|2021-07-15 06:05:40|||||||||1
1626329160000|2021-07-15 06:06:00|||||||||1
1626329180000|2021-07-15 06:06:20|||||||||1
1626329200000|2021-07-15 06:06:40|||||||||1
1626329220000|2021-07-15 06:07:00|||||||||1
1626329230000|2021-07-15 06:07:10|||||||||1
1626329260000|2021-07-15 06:07:40|||||||||1
1626329270000|2021-07-15 06:07:50|||||||||9
1626329280000|2021-07-15 06:08:00|||||||||1
1626329420000|2021-07-15 06:10:20|||||||||1
1626329480000|2021-07-15 06:11:20|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|3
1626330250000|2021-07-15 06:24:10|||||||||2
1626330260000|2021-07-15 06:24:20|||||||||1
1626330410000|2021-07-15 06:26:50|||||||||1
1626330520000|2021-07-15 06:28:40|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|2
1626330530000|2021-07-15 06:28:50|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|1
1626330550000|2021-07-15 06:29:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1626330710000|2021-07-15 06:31:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1626330770000|2021-07-15 06:32:50|||||||||2
1626330920000|2021-07-15 06:35:20|||||||||2
1626330930000|2021-07-15 06:35:30|||||||||3
1626330950000|2021-07-15 06:35:50|||||||||7
1626331000000|2021-07-15 06:36:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1626331040000|2021-07-15 06:37:20|||||||||1
1626331200000|2021-07-15 06:40:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|19
1626331480000|2021-07-15 06:44:40|||||||||1
1626331520000|2021-07-15 06:45:20|||||||||1
1626331530000|2021-07-15 06:45:30|||||||||10
1626331560000|2021-07-15 06:46:00|||||||||4
1626331570000|2021-07-15 06:46:10|||||||||1
1626331610000|2021-07-15 06:46:50|||||||||2
1626331670000|2021-07-15 06:47:50|||||||||2
1626331880000|2021-07-15 06:51:20|||||||||6
1626331970000|2021-07-15 06:52:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|47
1626332140000|2021-07-15 06:55:40|||||||||1
1626332370000|2021-07-15 06:59:30|19.56|19.4|19.55|19.39|19.58|19.42|19.53|19.37|1
1626332380000|2021-07-15 06:59:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626332420000|2021-07-15 07:00:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1626332500000|2021-07-15 07:01:40|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|34
1626332520000|2021-07-15 07:02:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|6
1626332590000|2021-07-15 07:03:10|||||||||1
1626332600000|2021-07-15 07:03:20|||||||||2
1626332610000|2021-07-15 07:03:30|||||||||2
1626332670000|2021-07-15 07:04:30|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|2
1626332700000|2021-07-15 07:05:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626332710000|2021-07-15 07:05:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1626332720000|2021-07-15 07:05:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1626332740000|2021-07-15 07:05:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1626332770000|2021-07-15 07:06:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1626332820000|2021-07-15 07:07:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|2
1626332860000|2021-07-15 07:07:40|19.62|19.46|19.58|19.42|19.63|19.47|19.58|19.42|6
1626332870000|2021-07-15 07:07:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1626332960000|2021-07-15 07:09:20|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|14
1626332970000|2021-07-15 07:09:30|||||||||2
1626333000000|2021-07-15 07:10:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|1
1626333010000|2021-07-15 07:10:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626333040000|2021-07-15 07:10:40|||||||||1
1626333070000|2021-07-15 07:11:10|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|3
1626333080000|2021-07-15 07:11:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1626333090000|2021-07-15 07:11:30|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|0
1626333120000|2021-07-15 07:12:00|||||||||1
1626333170000|2021-07-15 07:12:50|||||||||1
1626333200000|2021-07-15 07:13:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1626333220000|2021-07-15 07:13:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626333240000|2021-07-15 07:14:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1626333270000|2021-07-15 07:14:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|1
1626333290000|2021-07-15 07:14:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626333300000|2021-07-15 07:15:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|1
1626333380000|2021-07-15 07:16:20|||||||||1
1626333430000|2021-07-15 07:17:10|||||||||13
1626333440000|2021-07-15 07:17:20|||||||||4
1626333510000|2021-07-15 07:18:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|49
1626333640000|2021-07-15 07:20:40|19.63|19.47|19.63|19.47|19.63|19.47|19.58|19.42|20
1626333650000|2021-07-15 07:20:50|||||||||4
1626333720000|2021-07-15 07:22:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|10
1626333730000|2021-07-15 07:22:10|||||||||3
1626333740000|2021-07-15 07:22:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626333750000|2021-07-15 07:22:30|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|4
1626333770000|2021-07-15 07:22:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626333780000|2021-07-15 07:23:00|||||||||1
1626333790000|2021-07-15 07:23:10|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|48
1626333810000|2021-07-15 07:23:30|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|5
1626333820000|2021-07-15 07:23:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626333830000|2021-07-15 07:23:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1626333850000|2021-07-15 07:24:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|1
1626333860000|2021-07-15 07:24:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626333890000|2021-07-15 07:24:50|||||||||3
1626333910000|2021-07-15 07:25:10|||||||||4
1626333940000|2021-07-15 07:25:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|8
1626333950000|2021-07-15 07:25:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626334030000|2021-07-15 07:27:10|||||||||3
1626334060000|2021-07-15 07:27:40|||||||||29
1626334070000|2021-07-15 07:27:50|||||||||1
1626334090000|2021-07-15 07:28:10|19.79|19.63|19.77|19.61|19.79|19.63|19.74|19.58|1
1626334100000|2021-07-15 07:28:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1626334120000|2021-07-15 07:28:40|||||||||2
1626334200000|2021-07-15 07:30:00|||||||||1
1626334210000|2021-07-15 07:30:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626334230000|2021-07-15 07:30:30|||||||||5
1626334240000|2021-07-15 07:30:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|5
1626334250000|2021-07-15 07:30:50|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|0
1626334260000|2021-07-15 07:31:00|||||||||19
1626334280000|2021-07-15 07:31:20|||||||||1
1626334290000|2021-07-15 07:31:30|||||||||24
1626334300000|2021-07-15 07:31:40|||||||||4
1626334310000|2021-07-15 07:31:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1626334360000|2021-07-15 07:32:40|||||||||2
1626334410000|2021-07-15 07:33:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|26
1626334420000|2021-07-15 07:33:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626334430000|2021-07-15 07:33:50|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|0
1626334440000|2021-07-15 07:34:00|||||||||17
1626334470000|2021-07-15 07:34:30|||||||||5
1626334480000|2021-07-15 07:34:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|8
1626334490000|2021-07-15 07:34:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1626334520000|2021-07-15 07:35:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626334560000|2021-07-15 07:36:00|19.73|19.57|19.73|19.57|19.73|19.57|19.69|19.53|7
1626334620000|2021-07-15 07:37:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1626334650000|2021-07-15 07:37:30|||||||||16
1626334660000|2021-07-15 07:37:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|3
1626334680000|2021-07-15 07:38:00|19.71|19.55|19.71|19.55|19.73|19.57|19.69|19.53|0
1626334690000|2021-07-15 07:38:10|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|0
1626334700000|2021-07-15 07:38:20|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|2
1626334730000|2021-07-15 07:38:50|||||||||1
1626334760000|2021-07-15 07:39:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|2
1626334770000|2021-07-15 07:39:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626334780000|2021-07-15 07:39:40|19.64|19.48|19.68|19.52|19.68|19.52|19.63|19.47|5
1626334790000|2021-07-15 07:39:50|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626334800000|2021-07-15 07:40:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626334850000|2021-07-15 07:40:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|29
1626334890000|2021-07-15 07:41:30|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|6
1626334970000|2021-07-15 07:42:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626335050000|2021-07-15 07:44:10|||||||||1
1626335090000|2021-07-15 07:44:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|10
1626335100000|2021-07-15 07:45:00|||||||||1
1626335110000|2021-07-15 07:45:10|||||||||2
1626335120000|2021-07-15 07:45:20|||||||||1
1626335140000|2021-07-15 07:45:40|||||||||5
1626335150000|2021-07-15 07:45:50|||||||||1
1626335160000|2021-07-15 07:46:00|||||||||1
1626335170000|2021-07-15 07:46:10|||||||||1
1626335180000|2021-07-15 07:46:20|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|7
1626335190000|2021-07-15 07:46:30|||||||||11
1626335200000|2021-07-15 07:46:40|||||||||1
1626335210000|2021-07-15 07:46:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|8
1626335220000|2021-07-15 07:47:00|||||||||2
1626335230000|2021-07-15 07:47:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626335270000|2021-07-15 07:47:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1626335280000|2021-07-15 07:48:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|5
1626335300000|2021-07-15 07:48:20|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1626335360000|2021-07-15 07:49:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626335380000|2021-07-15 07:49:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|14
1626335390000|2021-07-15 07:49:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1626335400000|2021-07-15 07:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626335420000|2021-07-15 07:50:20|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|12
1626335430000|2021-07-15 07:50:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626335450000|2021-07-15 07:50:50|||||||||1
1626335530000|2021-07-15 07:52:10|||||||||1
1626335570000|2021-07-15 07:52:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626335600000|2021-07-15 07:53:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1626335640000|2021-07-15 07:54:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1626335650000|2021-07-15 07:54:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1626335710000|2021-07-15 07:55:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626335780000|2021-07-15 07:56:20|||||||||2
1626336000000|2021-07-15 08:00:00|||||||||2
1626336070000|2021-07-15 08:01:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|23
1626336080000|2021-07-15 08:01:20|||||||||1
1626336120000|2021-07-15 08:02:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|53
1626336140000|2021-07-15 08:02:20|||||||||10
1626336150000|2021-07-15 08:02:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626336160000|2021-07-15 08:02:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|4
1626336170000|2021-07-15 08:02:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626336200000|2021-07-15 08:03:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|5
1626336210000|2021-07-15 08:03:30|||||||||1
1626336230000|2021-07-15 08:03:50|||||||||1
1626336260000|2021-07-15 08:04:20|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|5
1626336270000|2021-07-15 08:04:30|||||||||4
1626336330000|2021-07-15 08:05:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1626336390000|2021-07-15 08:06:30|||||||||20
1626336400000|2021-07-15 08:06:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626336430000|2021-07-15 08:07:10|||||||||10
1626336440000|2021-07-15 08:07:20|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|2
1626336450000|2021-07-15 08:07:30|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|0
1626336460000|2021-07-15 08:07:40|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|2
1626336470000|2021-07-15 08:07:50|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|1
1626336650000|2021-07-15 08:10:50|||||||||1
1626336660000|2021-07-15 08:11:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626336700000|2021-07-15 08:11:40|||||||||8
1626336800000|2021-07-15 08:13:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|91
1626336810000|2021-07-15 08:13:30|||||||||14
1626336830000|2021-07-15 08:13:50|||||||||2
1626336840000|2021-07-15 08:14:00|||||||||1
1626336870000|2021-07-15 08:14:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626336900000|2021-07-15 08:15:00|||||||||3
1626336920000|2021-07-15 08:15:20|||||||||1
1626337010000|2021-07-15 08:16:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1626337020000|2021-07-15 08:17:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626337070000|2021-07-15 08:17:50|||||||||2
1626337250000|2021-07-15 08:20:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1626337280000|2021-07-15 08:21:20|||||||||3
1626337480000|2021-07-15 08:24:40|||||||||1
1626337510000|2021-07-15 08:25:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1626337540000|2021-07-15 08:25:40|19.48|19.32|19.48|19.32|19.48|19.32|19.43|19.27|54
1626337550000|2021-07-15 08:25:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1626337580000|2021-07-15 08:26:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1626337600000|2021-07-15 08:26:40|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|0
1626337780000|2021-07-15 08:29:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|6
1626337800000|2021-07-15 08:30:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626337810000|2021-07-15 08:30:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|0
1626337970000|2021-07-15 08:32:50|||||||||1
1626338100000|2021-07-15 08:35:00|||||||||2
1626338630000|2021-07-15 08:43:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1626338640000|2021-07-15 08:44:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626338660000|2021-07-15 08:44:20|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|3
1626338680000|2021-07-15 08:44:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1626338690000|2021-07-15 08:44:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1626338700000|2021-07-15 08:45:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|4
1626338710000|2021-07-15 08:45:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|3
1626338720000|2021-07-15 08:45:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1626338730000|2021-07-15 08:45:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1626338740000|2021-07-15 08:45:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626338840000|2021-07-15 08:47:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1626338870000|2021-07-15 08:47:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1626338910000|2021-07-15 08:48:30|||||||||4
1626338930000|2021-07-15 08:48:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|31
1626338940000|2021-07-15 08:49:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1626338980000|2021-07-15 08:49:40|||||||||2
1626339000000|2021-07-15 08:50:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|2
1626339020000|2021-07-15 08:50:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626339080000|2021-07-15 08:51:20|||||||||23
1626339090000|2021-07-15 08:51:30|||||||||2
1626339100000|2021-07-15 08:51:40|||||||||9
1626339120000|2021-07-15 08:52:00|||||||||6
1626339160000|2021-07-15 08:52:40|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|13
1626339170000|2021-07-15 08:52:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|2
1626339180000|2021-07-15 08:53:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1626339190000|2021-07-15 08:53:10|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|0
1626339200000|2021-07-15 08:53:20|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|0
1626339210000|2021-07-15 08:53:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1626339220000|2021-07-15 08:53:40|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|0
1626339300000|2021-07-15 08:55:00|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|0
1626339310000|2021-07-15 08:55:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|0
1626339360000|2021-07-15 08:56:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|0
1626339370000|2021-07-15 08:56:10|||||||||6
1626339380000|2021-07-15 08:56:20|||||||||1
1626339430000|2021-07-15 08:57:10|19.53|19.37|19.51|19.35|19.53|19.37|19.48|19.32|1
1626339450000|2021-07-15 08:57:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|0
1626339470000|2021-07-15 08:57:50|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|1
1626339490000|2021-07-15 08:58:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1626339520000|2021-07-15 08:58:40|||||||||1
1626339660000|2021-07-15 09:01:00|||||||||1
1626339670000|2021-07-15 09:01:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626339700000|2021-07-15 09:01:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626339710000|2021-07-15 09:01:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626339780000|2021-07-15 09:03:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|23
1626339790000|2021-07-15 09:03:10|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|0
1626339800000|2021-07-15 09:03:20|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|0
1626339820000|2021-07-15 09:03:40|||||||||4
1626339900000|2021-07-15 09:05:00|||||||||2
1626339910000|2021-07-15 09:05:10|||||||||1
1626339980000|2021-07-15 09:06:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626339990000|2021-07-15 09:06:30|19.56|19.4|19.53|19.37|19.58|19.42|19.53|19.37|0
1626340010000|2021-07-15 09:06:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626340040000|2021-07-15 09:07:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626340080000|2021-07-15 09:08:00|||||||||12
1626340160000|2021-07-15 09:09:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626340170000|2021-07-15 09:09:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1626340230000|2021-07-15 09:10:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626340240000|2021-07-15 09:10:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626340270000|2021-07-15 09:11:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|8
1626340300000|2021-07-15 09:11:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626340320000|2021-07-15 09:12:00|||||||||4
1626340380000|2021-07-15 09:13:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626340400000|2021-07-15 09:13:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626340540000|2021-07-15 09:15:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626340570000|2021-07-15 09:16:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|42
1626340710000|2021-07-15 09:18:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|24
1626340800000|2021-07-15 09:20:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|13
1626340840000|2021-07-15 09:20:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626340850000|2021-07-15 09:20:50|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|0
1626340880000|2021-07-15 09:21:20|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|0
1626340920000|2021-07-15 09:22:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|0
1626340980000|2021-07-15 09:23:00|||||||||3
1626341170000|2021-07-15 09:26:10|||||||||7
1626341180000|2021-07-15 09:26:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626341190000|2021-07-15 09:26:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626341200000|2021-07-15 09:26:40|||||||||7
1626341290000|2021-07-15 09:28:10|||||||||1
1626341300000|2021-07-15 09:28:20|||||||||1
1626341340000|2021-07-15 09:29:00|||||||||3
1626341360000|2021-07-15 09:29:20|||||||||7
1626341580000|2021-07-15 09:33:00|||||||||8
1626341620000|2021-07-15 09:33:40|||||||||2
1626341720000|2021-07-15 09:35:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626341730000|2021-07-15 09:35:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626341750000|2021-07-15 09:35:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|0
1626341820000|2021-07-15 09:37:00|||||||||2
1626341870000|2021-07-15 09:37:50|||||||||71
1626341890000|2021-07-15 09:38:10|||||||||3
1626341920000|2021-07-15 09:38:40|||||||||3
1626342020000|2021-07-15 09:40:20|||||||||1
1626342080000|2021-07-15 09:41:20|||||||||2
1626342180000|2021-07-15 09:43:00|||||||||1
1626342270000|2021-07-15 09:44:30|||||||||3
1626342550000|2021-07-15 09:49:10|||||||||15
1626342560000|2021-07-15 09:49:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1626342600000|2021-07-15 09:50:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1626342610000|2021-07-15 09:50:10|||||||||1
1626342730000|2021-07-15 09:52:10|||||||||2
1626342760000|2021-07-15 09:52:40|||||||||2
1626342840000|2021-07-15 09:54:00|||||||||5
1626342890000|2021-07-15 09:54:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|37
1626342920000|2021-07-15 09:55:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|45
1626342960000|2021-07-15 09:56:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1626342970000|2021-07-15 09:56:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|26
1626343020000|2021-07-15 09:57:00|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|14
1626343030000|2021-07-15 09:57:10|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|2
1626343050000|2021-07-15 09:57:30|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|7
1626343110000|2021-07-15 09:58:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1626343200000|2021-07-15 10:00:00|||||||||3
1626343300000|2021-07-15 10:01:40|||||||||2
1626343440000|2021-07-15 10:04:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1626343450000|2021-07-15 10:04:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1626343490000|2021-07-15 10:04:50|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|1
1626343620000|2021-07-15 10:07:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|56
1626343640000|2021-07-15 10:07:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|8
1626343650000|2021-07-15 10:07:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626343770000|2021-07-15 10:09:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1626343790000|2021-07-15 10:09:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626343800000|2021-07-15 10:10:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|3
1626343820000|2021-07-15 10:10:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626343900000|2021-07-15 10:11:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|43
1626343940000|2021-07-15 10:12:20|||||||||3
1626343950000|2021-07-15 10:12:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626343960000|2021-07-15 10:12:40|||||||||4
1626343980000|2021-07-15 10:13:00|||||||||6
1626343990000|2021-07-15 10:13:10|||||||||12
1626344010000|2021-07-15 10:13:30|||||||||1
1626344040000|2021-07-15 10:14:00|19.79|19.63|19.8|19.64|19.8|19.64|19.75|19.59|52
1626344070000|2021-07-15 10:14:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|10
1626344100000|2021-07-15 10:15:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1626344110000|2021-07-15 10:15:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626344120000|2021-07-15 10:15:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1626344160000|2021-07-15 10:16:00|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|1
1626344170000|2021-07-15 10:16:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1626344190000|2021-07-15 10:16:30|||||||||10
1626344200000|2021-07-15 10:16:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|66
1626344230000|2021-07-15 10:17:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1626344240000|2021-07-15 10:17:20|||||||||6
1626344250000|2021-07-15 10:17:30|||||||||5
1626344260000|2021-07-15 10:17:40|19.9|19.74|19.86|19.7|19.91|19.75|19.86|19.7|3
1626344280000|2021-07-15 10:18:00|||||||||10
1626344290000|2021-07-15 10:18:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|19
1626344310000|2021-07-15 10:18:30|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|0
1626344320000|2021-07-15 10:18:40|19.81|19.65|19.81|19.65|19.85|19.69|19.81|19.65|0
1626344330000|2021-07-15 10:18:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|26
1626344340000|2021-07-15 10:19:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1626344350000|2021-07-15 10:19:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|4
1626344370000|2021-07-15 10:19:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|6
1626344380000|2021-07-15 10:19:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626344390000|2021-07-15 10:19:50|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|0
1626344400000|2021-07-15 10:20:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|9
1626344410000|2021-07-15 10:20:10|||||||||6
1626344560000|2021-07-15 10:22:40|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|0
1626344580000|2021-07-15 10:23:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|0
1626344610000|2021-07-15 10:23:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1626344620000|2021-07-15 10:23:40|||||||||1
1626344650000|2021-07-15 10:24:10|||||||||3
1626344810000|2021-07-15 10:26:50|19.85|19.69|19.81|19.65|19.85|19.69|19.8|19.64|7
1626344820000|2021-07-15 10:27:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|0
1626344830000|2021-07-15 10:27:10|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|2
1626344840000|2021-07-15 10:27:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1626344970000|2021-07-15 10:29:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1626344990000|2021-07-15 10:29:50|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|7
1626345010000|2021-07-15 10:30:10|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|29
1626345020000|2021-07-15 10:30:20|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|12
1626345030000|2021-07-15 10:30:30|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|53
1626345040000|2021-07-15 10:30:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1626345050000|2021-07-15 10:30:50|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|0
1626345060000|2021-07-15 10:31:00|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|0
1626345070000|2021-07-15 10:31:10|19.91|19.75|19.94|19.78|19.96|19.8|19.91|19.75|3
1626345080000|2021-07-15 10:31:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1626345100000|2021-07-15 10:31:40|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|0
1626345110000|2021-07-15 10:31:50|||||||||1
1626345120000|2021-07-15 10:32:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1626345130000|2021-07-15 10:32:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1626345150000|2021-07-15 10:32:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1626345160000|2021-07-15 10:32:40|||||||||36
1626345170000|2021-07-15 10:32:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1626345200000|2021-07-15 10:33:20|||||||||2
1626345210000|2021-07-15 10:33:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|8
1626345220000|2021-07-15 10:33:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1626345240000|2021-07-15 10:34:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1626345260000|2021-07-15 10:34:20|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|0
1626345270000|2021-07-15 10:34:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1626345280000|2021-07-15 10:34:40|||||||||2
1626345300000|2021-07-15 10:35:00|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|8
1626345310000|2021-07-15 10:35:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1626345320000|2021-07-15 10:35:20|||||||||2
1626345330000|2021-07-15 10:35:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1626345340000|2021-07-15 10:35:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1626345350000|2021-07-15 10:35:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1626345360000|2021-07-15 10:36:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1626345370000|2021-07-15 10:36:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1626345380000|2021-07-15 10:36:20|||||||||1
1626345410000|2021-07-15 10:36:50|||||||||1
1626345420000|2021-07-15 10:37:00|||||||||1
1626345440000|2021-07-15 10:37:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|1
1626345500000|2021-07-15 10:38:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|7
1626345510000|2021-07-15 10:38:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1626345520000|2021-07-15 10:38:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1626345540000|2021-07-15 10:39:00|||||||||1
1626345550000|2021-07-15 10:39:10|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|6
1626345560000|2021-07-15 10:39:20|19.91|19.75|19.85|19.69|19.91|19.75|19.85|19.69|8
1626345570000|2021-07-15 10:39:30|||||||||14
1626345580000|2021-07-15 10:39:40|||||||||1
1626345590000|2021-07-15 10:39:50|||||||||1
1626345600000|2021-07-15 10:40:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|8
1626345650000|2021-07-15 10:40:50|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|1
1626345660000|2021-07-15 10:41:00|||||||||4
1626345670000|2021-07-15 10:41:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|1
1626345690000|2021-07-15 10:41:30|||||||||1
1626345750000|2021-07-15 10:42:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|20
1626345760000|2021-07-15 10:42:40|||||||||3
1626345810000|2021-07-15 10:43:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626345870000|2021-07-15 10:44:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626345910000|2021-07-15 10:45:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1626345920000|2021-07-15 10:45:20|||||||||5
1626345960000|2021-07-15 10:46:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|8
1626345970000|2021-07-15 10:46:10|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|17
1626346120000|2021-07-15 10:48:40|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|4
1626346130000|2021-07-15 10:48:50|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|2
1626346140000|2021-07-15 10:49:00|19.77|19.61|19.8|19.64|19.8|19.64|19.75|19.59|4
1626346180000|2021-07-15 10:49:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1626346210000|2021-07-15 10:50:10|19.77|19.61|19.75|19.59|19.78|19.62|19.75|19.59|4
1626346220000|2021-07-15 10:50:20|||||||||1
1626346240000|2021-07-15 10:50:40|19.77|19.61|19.8|19.64|19.8|19.64|19.75|19.59|0
1626346330000|2021-07-15 10:52:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1626346340000|2021-07-15 10:52:20|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1626346350000|2021-07-15 10:52:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1626346360000|2021-07-15 10:52:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626346390000|2021-07-15 10:53:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|25
1626346440000|2021-07-15 10:54:00|||||||||1
1626346480000|2021-07-15 10:54:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626346490000|2021-07-15 10:54:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626346500000|2021-07-15 10:55:00|19.86|19.7|19.88|19.72|19.9|19.74|19.86|19.7|2
1626346510000|2021-07-15 10:55:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626346540000|2021-07-15 10:55:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1626346570000|2021-07-15 10:56:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1626346600000|2021-07-15 10:56:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1626346620000|2021-07-15 10:57:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1626346640000|2021-07-15 10:57:20|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|35
1626346670000|2021-07-15 10:57:50|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|5
1626346680000|2021-07-15 10:58:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1626346700000|2021-07-15 10:58:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|1
1626346760000|2021-07-15 10:59:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1626346770000|2021-07-15 10:59:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626346780000|2021-07-15 10:59:40|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|23
1626346800000|2021-07-15 11:00:00|19.9|19.74|19.9|19.74|19.91|19.75|19.86|19.7|21
1626346810000|2021-07-15 11:00:10|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|7
1626346820000|2021-07-15 11:00:20|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|3
1626346830000|2021-07-15 11:00:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626346840000|2021-07-15 11:00:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626346860000|2021-07-15 11:01:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|7
1626346870000|2021-07-15 11:01:10|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|6
1626346900000|2021-07-15 11:01:40|||||||||3
1626346910000|2021-07-15 11:01:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|1
1626346920000|2021-07-15 11:02:00|||||||||1
1626346950000|2021-07-15 11:02:30|||||||||3
1626346960000|2021-07-15 11:02:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|15
1626346970000|2021-07-15 11:02:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626346980000|2021-07-15 11:03:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1626347020000|2021-07-15 11:03:40|||||||||2
1626347050000|2021-07-15 11:04:10|||||||||1
1626347070000|2021-07-15 11:04:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1626347080000|2021-07-15 11:04:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1626347110000|2021-07-15 11:05:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1626347120000|2021-07-15 11:05:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1626347130000|2021-07-15 11:05:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1626347150000|2021-07-15 11:05:50|||||||||7
1626347160000|2021-07-15 11:06:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1626347180000|2021-07-15 11:06:20|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|0
1626347190000|2021-07-15 11:06:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|17
1626347200000|2021-07-15 11:06:40|||||||||3
1626347210000|2021-07-15 11:06:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|133
1626347220000|2021-07-15 11:07:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1626347230000|2021-07-15 11:07:10|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|5
1626347290000|2021-07-15 11:08:10|||||||||1
1626347330000|2021-07-15 11:08:50|||||||||3
1626347340000|2021-07-15 11:09:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|23
1626347370000|2021-07-15 11:09:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1626347440000|2021-07-15 11:10:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|9
1626347500000|2021-07-15 11:11:40|||||||||4
1626347580000|2021-07-15 11:13:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|19
1626347590000|2021-07-15 11:13:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|34
1626347600000|2021-07-15 11:13:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1626347620000|2021-07-15 11:13:40|19.87|19.71|19.91|19.75|19.91|19.75|19.86|19.7|13
1626347630000|2021-07-15 11:13:50|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|1
1626347640000|2021-07-15 11:14:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1626347660000|2021-07-15 11:14:20|19.89|19.73|19.88|19.72|19.89|19.73|19.86|19.7|3
1626347670000|2021-07-15 11:14:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|1
1626347680000|2021-07-15 11:14:40|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|2
1626347690000|2021-07-15 11:14:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1626347700000|2021-07-15 11:15:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|1
1626347750000|2021-07-15 11:15:50|||||||||11
1626347830000|2021-07-15 11:17:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1626347890000|2021-07-15 11:18:10|||||||||1
1626347940000|2021-07-15 11:19:00|19.96|19.8|20.02|19.86|20.02|19.86|19.94|19.78|69
1626347960000|2021-07-15 11:19:20|||||||||16
1626347970000|2021-07-15 11:19:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|76
1626347980000|2021-07-15 11:19:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|17
1626347990000|2021-07-15 11:19:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1626348000000|2021-07-15 11:20:00|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|30
1626348010000|2021-07-15 11:20:10|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|38
1626348020000|2021-07-15 11:20:20|||||||||1
1626348030000|2021-07-15 11:20:30|||||||||2
1626348060000|2021-07-15 11:21:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1626348070000|2021-07-15 11:21:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|18
1626348080000|2021-07-15 11:21:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1626348090000|2021-07-15 11:21:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1626348100000|2021-07-15 11:21:40|||||||||7
1626348110000|2021-07-15 11:21:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1626348120000|2021-07-15 11:22:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|5
1626348130000|2021-07-15 11:22:10|||||||||2
1626348150000|2021-07-15 11:22:30|||||||||2
1626348160000|2021-07-15 11:22:40|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|0
1626348170000|2021-07-15 11:22:50|||||||||72
1626348180000|2021-07-15 11:23:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|43
1626348190000|2021-07-15 11:23:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1626348200000|2021-07-15 11:23:20|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|6
1626348210000|2021-07-15 11:23:30|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|46
1626348220000|2021-07-15 11:23:40|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|0
1626348230000|2021-07-15 11:23:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1626348240000|2021-07-15 11:24:00|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|2
1626348260000|2021-07-15 11:24:20|||||||||1
1626348270000|2021-07-15 11:24:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|34
1626348280000|2021-07-15 11:24:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1626348290000|2021-07-15 11:24:50|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|25
1626348300000|2021-07-15 11:25:00|||||||||11
1626348320000|2021-07-15 11:25:20|||||||||1
1626348330000|2021-07-15 11:25:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|8
1626348340000|2021-07-15 11:25:40|||||||||4
1626348350000|2021-07-15 11:25:50|||||||||6
1626348360000|2021-07-15 11:26:00|||||||||10
1626348390000|2021-07-15 11:26:30|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|67
1626348410000|2021-07-15 11:26:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|33
1626348420000|2021-07-15 11:27:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1626348430000|2021-07-15 11:27:10|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|1
1626348440000|2021-07-15 11:27:20|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|1
1626348450000|2021-07-15 11:27:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1626348460000|2021-07-15 11:27:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1626348490000|2021-07-15 11:28:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|0
1626348510000|2021-07-15 11:28:30|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|45
1626348540000|2021-07-15 11:29:00|||||||||2
1626348550000|2021-07-15 11:29:10|||||||||44
1626348560000|2021-07-15 11:29:20|20.04|19.88|20.03|19.87|20.08|19.92|20.03|19.87|53
1626348580000|2021-07-15 11:29:40|||||||||3
1626348590000|2021-07-15 11:29:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1626348750000|2021-07-15 11:32:30|||||||||1
1626348820000|2021-07-15 11:33:40|||||||||2
1626348830000|2021-07-15 11:33:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|7
1626348850000|2021-07-15 11:34:10|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|3
1626348860000|2021-07-15 11:34:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1626348880000|2021-07-15 11:34:40|20|19.84|20|19.84|20|19.84|20|19.84|2
1626348890000|2021-07-15 11:34:50|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|12
1626348900000|2021-07-15 11:35:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|10
1626348910000|2021-07-15 11:35:10|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|9
1626348950000|2021-07-15 11:35:50|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|44
1626348960000|2021-07-15 11:36:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|25
1626348980000|2021-07-15 11:36:20|||||||||2
1626348990000|2021-07-15 11:36:30|||||||||25
1626349020000|2021-07-15 11:37:00|||||||||2
1626349030000|2021-07-15 11:37:10|||||||||37
1626349140000|2021-07-15 11:39:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|11
1626349180000|2021-07-15 11:39:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|1
1626349200000|2021-07-15 11:40:00|||||||||26
1626349230000|2021-07-15 11:40:30|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|0
1626349260000|2021-07-15 11:41:00|||||||||19
1626349270000|2021-07-15 11:41:10|||||||||2
1626349280000|2021-07-15 11:41:20|||||||||3
1626349290000|2021-07-15 11:41:30|||||||||5
1626349380000|2021-07-15 11:43:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1626349460000|2021-07-15 11:44:20|||||||||4
1626349580000|2021-07-15 11:46:20|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|43
1626349600000|2021-07-15 11:46:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626349620000|2021-07-15 11:47:00|||||||||1
1626349690000|2021-07-15 11:48:10|||||||||2
1626349760000|2021-07-15 11:49:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1626349770000|2021-07-15 11:49:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1626349790000|2021-07-15 11:49:50|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|0
1626349800000|2021-07-15 11:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|7
1626349830000|2021-07-15 11:50:30|||||||||20
1626349850000|2021-07-15 11:50:50|||||||||4
1626349870000|2021-07-15 11:51:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1626349880000|2021-07-15 11:51:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|20
1626349910000|2021-07-15 11:51:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1626349920000|2021-07-15 11:52:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1626349930000|2021-07-15 11:52:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626349940000|2021-07-15 11:52:20|||||||||4
1626349980000|2021-07-15 11:53:00|||||||||1
1626350030000|2021-07-15 11:53:50|||||||||1
1626350080000|2021-07-15 11:54:40|||||||||1
1626350090000|2021-07-15 11:54:50|||||||||1
1626350120000|2021-07-15 11:55:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1626350130000|2021-07-15 11:55:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1626350140000|2021-07-15 11:55:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|18
1626350190000|2021-07-15 11:56:30|||||||||1
1626350230000|2021-07-15 11:57:10|||||||||1
1626350240000|2021-07-15 11:57:20|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|3
1626350250000|2021-07-15 11:57:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626350260000|2021-07-15 11:57:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1626350270000|2021-07-15 11:57:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626350280000|2021-07-15 11:58:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1626350320000|2021-07-15 11:58:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1626350390000|2021-07-15 11:59:50|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|4
1626350400000|2021-07-15 12:00:00|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|3
1626350410000|2021-07-15 12:00:10|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|7
1626350460000|2021-07-15 12:01:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|5
1626350490000|2021-07-15 12:01:30|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|14
1626350510000|2021-07-15 12:01:50|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|4
1626350520000|2021-07-15 12:02:00|19.82|19.66|19.84|19.68|19.87|19.71|19.82|19.66|11
1626350530000|2021-07-15 12:02:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626350540000|2021-07-15 12:02:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1626350550000|2021-07-15 12:02:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|8
1626350560000|2021-07-15 12:02:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1626350570000|2021-07-15 12:02:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626350580000|2021-07-15 12:03:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1626350610000|2021-07-15 12:03:30|||||||||1
1626350700000|2021-07-15 12:05:00|||||||||8
1626350710000|2021-07-15 12:05:10|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|8
1626350720000|2021-07-15 12:05:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|2
1626350730000|2021-07-15 12:05:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1626350750000|2021-07-15 12:05:50|||||||||2
1626350760000|2021-07-15 12:06:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|0
1626350770000|2021-07-15 12:06:10|19.84|19.68|19.84|19.68|19.86|19.7|19.82|19.66|1
1626350780000|2021-07-15 12:06:20|19.86|19.7|19.87|19.71|19.87|19.71|19.82|19.66|2
1626350790000|2021-07-15 12:06:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|2
1626350800000|2021-07-15 12:06:40|19.84|19.68|19.86|19.7|19.87|19.71|19.84|19.68|0
1626350810000|2021-07-15 12:06:50|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|1
1626350820000|2021-07-15 12:07:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|1
1626350830000|2021-07-15 12:07:10|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|1
1626350890000|2021-07-15 12:08:10|||||||||2
1626350970000|2021-07-15 12:09:30|19.88|19.72|19.88|19.72|19.92|19.76|19.88|19.72|18
1626350990000|2021-07-15 12:09:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1626351000000|2021-07-15 12:10:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|8
1626351010000|2021-07-15 12:10:10|||||||||5
1626351020000|2021-07-15 12:10:20|||||||||5
1626351040000|2021-07-15 12:10:40|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|6
1626351050000|2021-07-15 12:10:50|19.95|19.79|19.97|19.81|19.97|19.81|19.93|19.77|0
1626351060000|2021-07-15 12:11:00|19.95|19.79|19.93|19.77|19.97|19.81|19.93|19.77|0
1626351070000|2021-07-15 12:11:10|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1626351080000|2021-07-15 12:11:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1626351090000|2021-07-15 12:11:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1626351100000|2021-07-15 12:11:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1626351110000|2021-07-15 12:11:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1626351120000|2021-07-15 12:12:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|40
1626351130000|2021-07-15 12:12:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1626351140000|2021-07-15 12:12:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|10
1626351150000|2021-07-15 12:12:30|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|51
1626351160000|2021-07-15 12:12:40|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|0
1626351170000|2021-07-15 12:12:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626351180000|2021-07-15 12:13:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626351210000|2021-07-15 12:13:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|56
1626351220000|2021-07-15 12:13:40|||||||||2
1626351230000|2021-07-15 12:13:50|||||||||2
1626351240000|2021-07-15 12:14:00|||||||||14
1626351250000|2021-07-15 12:14:10|||||||||1
1626351270000|2021-07-15 12:14:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1626351280000|2021-07-15 12:14:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1626351290000|2021-07-15 12:14:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|23
1626351350000|2021-07-15 12:15:50|19.88|19.72|19.9|19.74|19.92|19.76|19.88|19.72|5
1626351360000|2021-07-15 12:16:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|9
1626351370000|2021-07-15 12:16:10|||||||||14
1626351380000|2021-07-15 12:16:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|21
1626351410000|2021-07-15 12:16:50|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1626351480000|2021-07-15 12:18:00|19.86|19.7|19.82|19.66|19.87|19.71|19.82|19.66|13
1626351490000|2021-07-15 12:18:10|19.83|19.67|19.87|19.71|19.87|19.71|19.82|19.66|2
1626351500000|2021-07-15 12:18:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1626351520000|2021-07-15 12:18:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1626351530000|2021-07-15 12:18:50|||||||||3
1626351540000|2021-07-15 12:19:00|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|3
1626351570000|2021-07-15 12:19:30|||||||||2
1626351580000|2021-07-15 12:19:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1626351590000|2021-07-15 12:19:50|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|0
1626351600000|2021-07-15 12:20:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1626351610000|2021-07-15 12:20:10|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|0
1626351620000|2021-07-15 12:20:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1626351630000|2021-07-15 12:20:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626351640000|2021-07-15 12:20:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1626351650000|2021-07-15 12:20:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626351660000|2021-07-15 12:21:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626351690000|2021-07-15 12:21:30|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|22
1626351700000|2021-07-15 12:21:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|5
1626351710000|2021-07-15 12:21:50|||||||||4
1626351750000|2021-07-15 12:22:30|||||||||3
1626351760000|2021-07-15 12:22:40|19.78|19.62|19.78|19.62|19.8|19.64|19.77|19.61|6
1626351770000|2021-07-15 12:22:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|12
1626351830000|2021-07-15 12:23:50|||||||||46
1626351850000|2021-07-15 12:24:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|16
1626351870000|2021-07-15 12:24:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|12
1626351910000|2021-07-15 12:25:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1626351920000|2021-07-15 12:25:20|||||||||5
1626351930000|2021-07-15 12:25:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626351940000|2021-07-15 12:25:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1626351970000|2021-07-15 12:26:10|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|4
1626351990000|2021-07-15 12:26:30|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|10
1626352000000|2021-07-15 12:26:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626352080000|2021-07-15 12:28:00|||||||||22
1626352100000|2021-07-15 12:28:20|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|6
1626352110000|2021-07-15 12:28:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1626352120000|2021-07-15 12:28:40|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|0
1626352130000|2021-07-15 12:28:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1626352140000|2021-07-15 12:29:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1626352150000|2021-07-15 12:29:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1626352160000|2021-07-15 12:29:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1626352170000|2021-07-15 12:29:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1626352190000|2021-07-15 12:29:50|||||||||1
1626352220000|2021-07-15 12:30:20|19.81|19.65|19.81|19.65|19.81|19.65|19.77|19.61|0
1626352230000|2021-07-15 12:30:30|19.82|19.66|19.79|19.63|19.82|19.66|19.77|19.61|4
1626352240000|2021-07-15 12:30:40|19.81|19.65|19.79|19.63|19.81|19.65|19.77|19.61|0
1626352250000|2021-07-15 12:30:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1626352260000|2021-07-15 12:31:00|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|13
1626352270000|2021-07-15 12:31:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626352280000|2021-07-15 12:31:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|3
1626352290000|2021-07-15 12:31:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626352300000|2021-07-15 12:31:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626352310000|2021-07-15 12:31:50|||||||||1
1626352320000|2021-07-15 12:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626352330000|2021-07-15 12:32:10|||||||||2
1626352340000|2021-07-15 12:32:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|3
1626352360000|2021-07-15 12:32:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|2
1626352370000|2021-07-15 12:32:50|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|12
1626352390000|2021-07-15 12:33:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626352420000|2021-07-15 12:33:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1626352450000|2021-07-15 12:34:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1626352460000|2021-07-15 12:34:20|19.72|19.56|19.72|19.56|19.76|19.6|19.71|19.55|0
1626352470000|2021-07-15 12:34:30|||||||||14
1626352480000|2021-07-15 12:34:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|1
1626352490000|2021-07-15 12:34:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626352500000|2021-07-15 12:35:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626352520000|2021-07-15 12:35:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|4
1626352530000|2021-07-15 12:35:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626352540000|2021-07-15 12:35:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1626352550000|2021-07-15 12:35:50|||||||||1
1626352560000|2021-07-15 12:36:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626352600000|2021-07-15 12:36:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1626352630000|2021-07-15 12:37:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1626352650000|2021-07-15 12:37:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626352660000|2021-07-15 12:37:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1626352670000|2021-07-15 12:37:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1626352720000|2021-07-15 12:38:40|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|1
1626352730000|2021-07-15 12:38:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626352740000|2021-07-15 12:39:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|1
1626352760000|2021-07-15 12:39:20|||||||||4
1626352770000|2021-07-15 12:39:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|1
1626352780000|2021-07-15 12:39:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626352790000|2021-07-15 12:39:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1626352800000|2021-07-15 12:40:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|2
1626352810000|2021-07-15 12:40:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626352820000|2021-07-15 12:40:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626352830000|2021-07-15 12:40:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626352840000|2021-07-15 12:40:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|6
1626352850000|2021-07-15 12:40:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626352860000|2021-07-15 12:41:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626352880000|2021-07-15 12:41:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|2
1626352890000|2021-07-15 12:41:30|||||||||1
1626352970000|2021-07-15 12:42:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|0
1626352980000|2021-07-15 12:43:00|||||||||1
1626353000000|2021-07-15 12:43:20|||||||||16
1626353020000|2021-07-15 12:43:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1626353030000|2021-07-15 12:43:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626353050000|2021-07-15 12:44:10|19.72|19.56|19.72|19.56|19.74|19.58|19.71|19.55|2
1626353060000|2021-07-15 12:44:20|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|0
1626353070000|2021-07-15 12:44:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626353080000|2021-07-15 12:44:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626353090000|2021-07-15 12:44:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626353100000|2021-07-15 12:45:00|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|0
1626353110000|2021-07-15 12:45:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626353120000|2021-07-15 12:45:20|||||||||1
1626353130000|2021-07-15 12:45:30|||||||||4
1626353160000|2021-07-15 12:46:00|||||||||1
1626353200000|2021-07-15 12:46:40|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|11
1626353210000|2021-07-15 12:46:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1626353240000|2021-07-15 12:47:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1626353250000|2021-07-15 12:47:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1626353260000|2021-07-15 12:47:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1626353270000|2021-07-15 12:47:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626353290000|2021-07-15 12:48:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626353300000|2021-07-15 12:48:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1626353310000|2021-07-15 12:48:30|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1626353330000|2021-07-15 12:48:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1626353340000|2021-07-15 12:49:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|1
1626353370000|2021-07-15 12:49:30|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1626353390000|2021-07-15 12:49:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1626353410000|2021-07-15 12:50:10|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1626353420000|2021-07-15 12:50:20|||||||||1
1626353430000|2021-07-15 12:50:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1626353460000|2021-07-15 12:51:00|||||||||5
1626353540000|2021-07-15 12:52:20|||||||||1
1626353550000|2021-07-15 12:52:30|||||||||1
1626353580000|2021-07-15 12:53:00|||||||||2
1626353620000|2021-07-15 12:53:40|||||||||1
1626353640000|2021-07-15 12:54:00|||||||||5
1626353670000|2021-07-15 12:54:30|||||||||3
1626353690000|2021-07-15 12:54:50|||||||||6
1626353700000|2021-07-15 12:55:00|||||||||4
1626353740000|2021-07-15 12:55:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|24
1626353760000|2021-07-15 12:56:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1626353770000|2021-07-15 12:56:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1626353790000|2021-07-15 12:56:30|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|5
1626353800000|2021-07-15 12:56:40|19.92|19.76|19.88|19.72|19.92|19.76|19.87|19.71|5
1626353810000|2021-07-15 12:56:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626353820000|2021-07-15 12:57:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626353830000|2021-07-15 12:57:10|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|0
1626353840000|2021-07-15 12:57:20|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|0
1626353850000|2021-07-15 12:57:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|15
1626353870000|2021-07-15 12:57:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|5
1626353880000|2021-07-15 12:58:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|5
1626353890000|2021-07-15 12:58:10|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|0
1626353900000|2021-07-15 12:58:20|19.9|19.74|19.92|19.76|19.92|19.76|19.88|19.72|0
1626353910000|2021-07-15 12:58:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|1
1626353920000|2021-07-15 12:58:40|||||||||1
1626353930000|2021-07-15 12:58:50|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|9
1626353940000|2021-07-15 12:59:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|2
1626353950000|2021-07-15 12:59:10|19.87|19.71|19.89|19.73|19.92|19.76|19.87|19.71|12
1626353960000|2021-07-15 12:59:20|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|4
1626353970000|2021-07-15 12:59:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1626353980000|2021-07-15 12:59:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1626353990000|2021-07-15 12:59:50|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|1
1626354000000|2021-07-15 13:00:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|4
1626354020000|2021-07-15 13:00:20|||||||||1
1626354040000|2021-07-15 13:00:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1626354060000|2021-07-15 13:01:00|||||||||1
1626354150000|2021-07-15 13:02:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|45
1626354180000|2021-07-15 13:03:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|60
1626354190000|2021-07-15 13:03:10|||||||||6
1626354200000|2021-07-15 13:03:20|19.87|19.71|19.89|19.73|19.92|19.76|19.87|19.71|0
1626354210000|2021-07-15 13:03:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1626354220000|2021-07-15 13:03:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626354230000|2021-07-15 13:03:50|19.92|19.76|19.92|19.76|19.92|19.76|19.88|19.72|16
1626354240000|2021-07-15 13:04:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|2
1626354270000|2021-07-15 13:04:30|||||||||1
1626354290000|2021-07-15 13:04:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|9
1626354300000|2021-07-15 13:05:00|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|7
1626354320000|2021-07-15 13:05:20|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|17
1626354330000|2021-07-15 13:05:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|13
1626354420000|2021-07-15 13:07:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|9
1626354430000|2021-07-15 13:07:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1626354440000|2021-07-15 13:07:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1626354450000|2021-07-15 13:07:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1626354490000|2021-07-15 13:08:10|||||||||13
1626354530000|2021-07-15 13:08:50|||||||||2
1626354540000|2021-07-15 13:09:00|||||||||1
1626354570000|2021-07-15 13:09:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626354600000|2021-07-15 13:10:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|0
1626354610000|2021-07-15 13:10:10|||||||||2
1626354630000|2021-07-15 13:10:30|||||||||6
1626354640000|2021-07-15 13:10:40|||||||||4
1626354660000|2021-07-15 13:11:00|||||||||5
1626354670000|2021-07-15 13:11:10|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|0
1626354710000|2021-07-15 13:11:50|||||||||1
1626354740000|2021-07-15 13:12:20|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|0
1626354820000|2021-07-15 13:13:40|||||||||38
1626354860000|2021-07-15 13:14:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1626354870000|2021-07-15 13:14:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1626354880000|2021-07-15 13:14:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|0
1626354900000|2021-07-15 13:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626354910000|2021-07-15 13:15:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626354920000|2021-07-15 13:15:20|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1626354930000|2021-07-15 13:15:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626354980000|2021-07-15 13:16:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1626354990000|2021-07-15 13:16:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626355030000|2021-07-15 13:17:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626355040000|2021-07-15 13:17:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1626355060000|2021-07-15 13:17:40|19.82|19.66|19.82|19.66|19.87|19.71|19.82|19.66|2
1626355070000|2021-07-15 13:17:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626355100000|2021-07-15 13:18:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626355110000|2021-07-15 13:18:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1626355120000|2021-07-15 13:18:40|||||||||1
1626355150000|2021-07-15 13:19:10|||||||||4
1626355160000|2021-07-15 13:19:20|||||||||2
1626355200000|2021-07-15 13:20:00|||||||||2
1626355370000|2021-07-15 13:22:50|||||||||1
1626355380000|2021-07-15 13:23:00|||||||||1
1626355390000|2021-07-15 13:23:10|||||||||3
1626355400000|2021-07-15 13:23:20|||||||||1
1626355470000|2021-07-15 13:24:30|||||||||2
1626355500000|2021-07-15 13:25:00|||||||||5
1626355590000|2021-07-15 13:26:30|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|13
1626355600000|2021-07-15 13:26:40|||||||||1
1626355620000|2021-07-15 13:27:00|||||||||1
1626355630000|2021-07-15 13:27:10|||||||||1
1626355640000|2021-07-15 13:27:20|||||||||7
1626355660000|2021-07-15 13:27:40|||||||||5
1626355670000|2021-07-15 13:27:50|||||||||1
1626355680000|2021-07-15 13:28:00|||||||||2
1626355690000|2021-07-15 13:28:10|||||||||4
1626355700000|2021-07-15 13:28:20|||||||||6
1626355730000|2021-07-15 13:28:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1626355760000|2021-07-15 13:29:20|||||||||7
1626355780000|2021-07-15 13:29:40|||||||||2
1626355790000|2021-07-15 13:29:50|||||||||5
1626355800000|2021-07-15 13:30:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|35
1626355810000|2021-07-15 13:30:10|19.84|19.68|19.76|19.6|19.84|19.68|19.76|19.6|55
1626355820000|2021-07-15 13:30:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|18
1626355830000|2021-07-15 13:30:30|19.76|19.6|19.77|19.61|19.82|19.66|19.76|19.6|53
1626355840000|2021-07-15 13:30:40|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|10
1626355850000|2021-07-15 13:30:50|||||||||3
1626355860000|2021-07-15 13:31:00|||||||||5
1626355870000|2021-07-15 13:31:10|||||||||2
1626355880000|2021-07-15 13:31:20|||||||||2
1626355890000|2021-07-15 13:31:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1626355900000|2021-07-15 13:31:40|||||||||14
1626355910000|2021-07-15 13:31:50|||||||||2
1626355920000|2021-07-15 13:32:00|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|77
1626355930000|2021-07-15 13:32:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1626355940000|2021-07-15 13:32:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|32
1626355950000|2021-07-15 13:32:30|||||||||8
1626355960000|2021-07-15 13:32:40|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|21
1626355970000|2021-07-15 13:32:50|19.76|19.6|19.76|19.6|19.77|19.61|19.72|19.56|21
1626355980000|2021-07-15 13:33:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626355990000|2021-07-15 13:33:10|||||||||7
1626356000000|2021-07-15 13:33:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|52
1626356010000|2021-07-15 13:33:30|||||||||18
1626356020000|2021-07-15 13:33:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1626356030000|2021-07-15 13:33:50|||||||||2
1626356040000|2021-07-15 13:34:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|45
1626356050000|2021-07-15 13:34:10|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|21
1626356070000|2021-07-15 13:34:30|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|23
1626356080000|2021-07-15 13:34:40|19.92|19.76|19.95|19.79|19.97|19.81|19.92|19.76|13
1626356090000|2021-07-15 13:34:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|3
1626356100000|2021-07-15 13:35:00|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|17
1626356110000|2021-07-15 13:35:10|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|33
1626356120000|2021-07-15 13:35:20|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|36
1626356130000|2021-07-15 13:35:30|||||||||22
1626356140000|2021-07-15 13:35:40|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|53
1626356150000|2021-07-15 13:35:50|19.97|19.81|19.97|19.81|19.98|19.82|19.95|19.79|38
1626356160000|2021-07-15 13:36:00|19.98|19.82|19.92|19.76|19.98|19.82|19.92|19.76|36
1626356170000|2021-07-15 13:36:10|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|18
1626356180000|2021-07-15 13:36:20|||||||||6
1626356190000|2021-07-15 13:36:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|91
1626356200000|2021-07-15 13:36:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|22
1626356210000|2021-07-15 13:36:50|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|35
1626356220000|2021-07-15 13:37:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|12
1626356230000|2021-07-15 13:37:10|||||||||11
1626356240000|2021-07-15 13:37:20|||||||||13
1626356250000|2021-07-15 13:37:30|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|85
1626356260000|2021-07-15 13:37:40|||||||||3
1626356270000|2021-07-15 13:37:50|||||||||1
1626356280000|2021-07-15 13:38:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|116
1626356290000|2021-07-15 13:38:10|||||||||87
1626356300000|2021-07-15 13:38:20|||||||||5
1626356310000|2021-07-15 13:38:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|37
1626356320000|2021-07-15 13:38:40|||||||||1
1626356330000|2021-07-15 13:38:50|||||||||3
1626356340000|2021-07-15 13:39:00|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|56
1626356350000|2021-07-15 13:39:10|||||||||2
1626356360000|2021-07-15 13:39:20|||||||||6
1626356370000|2021-07-15 13:39:30|||||||||3
1626356380000|2021-07-15 13:39:40|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|51
1626356390000|2021-07-15 13:39:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|51
1626356400000|2021-07-15 13:40:00|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|5
1626356410000|2021-07-15 13:40:10|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|24
1626356420000|2021-07-15 13:40:20|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|95
1626356430000|2021-07-15 13:40:30|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|18
1626356440000|2021-07-15 13:40:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|14
1626356450000|2021-07-15 13:40:50|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|132
1626356460000|2021-07-15 13:41:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|60
1626356470000|2021-07-15 13:41:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|41
1626356480000|2021-07-15 13:41:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|38
1626356490000|2021-07-15 13:41:30|19.88|19.72|19.88|19.72|19.93|19.77|19.88|19.72|66
1626356500000|2021-07-15 13:41:40|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|21
1626356510000|2021-07-15 13:41:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|9
1626356520000|2021-07-15 13:42:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|34
1626356530000|2021-07-15 13:42:10|||||||||11
1626356540000|2021-07-15 13:42:20|||||||||8
1626356550000|2021-07-15 13:42:30|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|98
1626356560000|2021-07-15 13:42:40|19.88|19.72|19.92|19.76|19.92|19.76|19.87|19.71|41
1626356570000|2021-07-15 13:42:50|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|13
1626356580000|2021-07-15 13:43:00|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|19
1626356590000|2021-07-15 13:43:10|||||||||1
1626356600000|2021-07-15 13:43:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|34
1626356610000|2021-07-15 13:43:30|||||||||29
1626356620000|2021-07-15 13:43:40|||||||||3
1626356630000|2021-07-15 13:43:50|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|58
1626356640000|2021-07-15 13:44:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|95
1626356650000|2021-07-15 13:44:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|2
1626356660000|2021-07-15 13:44:20|||||||||1
1626356670000|2021-07-15 13:44:30|19.94|19.78|19.94|19.78|19.98|19.82|19.93|19.77|16
1626356680000|2021-07-15 13:44:40|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|89
1626356690000|2021-07-15 13:44:50|19.89|19.73|19.88|19.72|19.93|19.77|19.88|19.72|4
1626356700000|2021-07-15 13:45:00|19.89|19.73|19.88|19.72|19.93|19.77|19.88|19.72|36
1626356710000|2021-07-15 13:45:10|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|56
1626356720000|2021-07-15 13:45:20|19.83|19.67|19.82|19.66|19.87|19.71|19.82|19.66|18
1626356730000|2021-07-15 13:45:30|||||||||3
1626356740000|2021-07-15 13:45:40|19.83|19.67|19.83|19.67|19.87|19.71|19.82|19.66|51
1626356750000|2021-07-15 13:45:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|52
1626356760000|2021-07-15 13:46:00|19.83|19.67|19.77|19.61|19.83|19.67|19.77|19.61|21
1626356770000|2021-07-15 13:46:10|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|32
1626356780000|2021-07-15 13:46:20|19.72|19.56|19.75|19.59|19.77|19.61|19.72|19.56|95
1626356790000|2021-07-15 13:46:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|14
1626356800000|2021-07-15 13:46:40|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|8
1626356810000|2021-07-15 13:46:50|||||||||9
1626356820000|2021-07-15 13:47:00|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|19
1626356830000|2021-07-15 13:47:10|||||||||2
1626356840000|2021-07-15 13:47:20|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|14
1626356850000|2021-07-15 13:47:30|||||||||2
1626356860000|2021-07-15 13:47:40|||||||||7
1626356870000|2021-07-15 13:47:50|||||||||34
1626356880000|2021-07-15 13:48:00|||||||||5
1626356890000|2021-07-15 13:48:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|24
1626356900000|2021-07-15 13:48:20|||||||||43
1626356910000|2021-07-15 13:48:30|||||||||65
1626356920000|2021-07-15 13:48:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1626356930000|2021-07-15 13:48:50|||||||||11
1626356940000|2021-07-15 13:49:00|||||||||34
1626356950000|2021-07-15 13:49:10|||||||||18
1626356960000|2021-07-15 13:49:20|||||||||2
1626356970000|2021-07-15 13:49:30|||||||||34
1626356980000|2021-07-15 13:49:40|||||||||23
1626356990000|2021-07-15 13:49:50|||||||||2
1626357000000|2021-07-15 13:50:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1626357010000|2021-07-15 13:50:10|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|19
1626357020000|2021-07-15 13:50:20|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|4
1626357030000|2021-07-15 13:50:30|||||||||71
1626357040000|2021-07-15 13:50:40|||||||||23
1626357050000|2021-07-15 13:50:50|||||||||17
1626357060000|2021-07-15 13:51:00|||||||||1
1626357070000|2021-07-15 13:51:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|171
1626357080000|2021-07-15 13:51:20|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|45
1626357090000|2021-07-15 13:51:30|||||||||10
1626357100000|2021-07-15 13:51:40|||||||||2
1626357110000|2021-07-15 13:51:50|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|3
1626357120000|2021-07-15 13:52:00|||||||||2
1626357130000|2021-07-15 13:52:10|||||||||1
1626357140000|2021-07-15 13:52:20|||||||||5
1626357150000|2021-07-15 13:52:30|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|18
1626357160000|2021-07-15 13:52:40|||||||||1
1626357170000|2021-07-15 13:52:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|134
1626357180000|2021-07-15 13:53:00|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|26
1626357190000|2021-07-15 13:53:10|||||||||8
1626357200000|2021-07-15 13:53:20|||||||||1
1626357210000|2021-07-15 13:53:30|||||||||7
1626357220000|2021-07-15 13:53:40|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|35
1626357240000|2021-07-15 13:54:00|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|24
1626357250000|2021-07-15 13:54:10|||||||||1
1626357260000|2021-07-15 13:54:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|26
1626357270000|2021-07-15 13:54:30|||||||||2
1626357280000|2021-07-15 13:54:40|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|28
1626357290000|2021-07-15 13:54:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|21
1626357300000|2021-07-15 13:55:00|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|19
1626357310000|2021-07-15 13:55:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|15
1626357320000|2021-07-15 13:55:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|23
1626357330000|2021-07-15 13:55:30|||||||||1
1626357340000|2021-07-15 13:55:40|||||||||2
1626357350000|2021-07-15 13:55:50|||||||||10
1626357360000|2021-07-15 13:56:00|||||||||2
1626357370000|2021-07-15 13:56:10|||||||||3
1626357380000|2021-07-15 13:56:20|||||||||3
1626357390000|2021-07-15 13:56:30|||||||||2
1626357400000|2021-07-15 13:56:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1626357420000|2021-07-15 13:57:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|51
1626357430000|2021-07-15 13:57:10|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|9
1626357440000|2021-07-15 13:57:20|||||||||82
1626357450000|2021-07-15 13:57:30|||||||||6
1626357460000|2021-07-15 13:57:40|||||||||7
1626357470000|2021-07-15 13:57:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|18
1626357480000|2021-07-15 13:58:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1626357490000|2021-07-15 13:58:10|||||||||25
1626357500000|2021-07-15 13:58:20|||||||||2
1626357510000|2021-07-15 13:58:30|||||||||7
1626357520000|2021-07-15 13:58:40|19.6|19.44|19.62|19.46|19.62|19.46|19.57|19.41|16
1626357530000|2021-07-15 13:58:50|||||||||3
1626357540000|2021-07-15 13:59:00|||||||||2
1626357550000|2021-07-15 13:59:10|||||||||6
1626357560000|2021-07-15 13:59:20|||||||||3
1626357570000|2021-07-15 13:59:30|||||||||1
1626357580000|2021-07-15 13:59:40|||||||||2
1626357590000|2021-07-15 13:59:50|||||||||110
1626357600000|2021-07-15 14:00:00|||||||||27
1626357610000|2021-07-15 14:00:10|||||||||3
1626357620000|2021-07-15 14:00:20|||||||||7
1626357630000|2021-07-15 14:00:30|||||||||1
1626357640000|2021-07-15 14:00:40|||||||||2
1626357650000|2021-07-15 14:00:50|||||||||8
1626357660000|2021-07-15 14:01:00|||||||||64
1626357680000|2021-07-15 14:01:20|||||||||31
1626357690000|2021-07-15 14:01:30|||||||||9
1626357700000|2021-07-15 14:01:40|||||||||7
1626357710000|2021-07-15 14:01:50|||||||||2
1626357720000|2021-07-15 14:02:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|16
1626357730000|2021-07-15 14:02:10|||||||||30
1626357740000|2021-07-15 14:02:20|||||||||2
1626357750000|2021-07-15 14:02:30|19.57|19.41|19.6|19.44|19.62|19.46|19.57|19.41|67
1626357760000|2021-07-15 14:02:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|45
1626357770000|2021-07-15 14:02:50|||||||||14
1626357780000|2021-07-15 14:03:00|||||||||173
1626357790000|2021-07-15 14:03:10|||||||||23
1626357800000|2021-07-15 14:03:20|||||||||2
1626357810000|2021-07-15 14:03:30|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|0
1626357820000|2021-07-15 14:03:40|||||||||8
1626357830000|2021-07-15 14:03:50|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|5
1626357840000|2021-07-15 14:04:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1626357850000|2021-07-15 14:04:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|55
1626357860000|2021-07-15 14:04:20|||||||||3
1626357870000|2021-07-15 14:04:30|||||||||2
1626357880000|2021-07-15 14:04:40|||||||||56
1626357900000|2021-07-15 14:05:00|||||||||19
1626357910000|2021-07-15 14:05:10|||||||||38
1626357920000|2021-07-15 14:05:20|||||||||3
1626357940000|2021-07-15 14:05:40|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|3
1626357950000|2021-07-15 14:05:50|||||||||23
1626357960000|2021-07-15 14:06:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626357970000|2021-07-15 14:06:10|||||||||122
1626357980000|2021-07-15 14:06:20|||||||||13
1626357990000|2021-07-15 14:06:30|||||||||23
1626358000000|2021-07-15 14:06:40|||||||||3
1626358010000|2021-07-15 14:06:50|||||||||10
1626358020000|2021-07-15 14:07:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|13
1626358030000|2021-07-15 14:07:10|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|0
1626358040000|2021-07-15 14:07:20|||||||||2
1626358050000|2021-07-15 14:07:30|||||||||29
1626358060000|2021-07-15 14:07:40|||||||||21
1626358070000|2021-07-15 14:07:50|||||||||19
1626358080000|2021-07-15 14:08:00|||||||||7
1626358090000|2021-07-15 14:08:10|||||||||7
1626358100000|2021-07-15 14:08:20|||||||||15
1626358110000|2021-07-15 14:08:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1626358120000|2021-07-15 14:08:40|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|3
1626358130000|2021-07-15 14:08:50|19.57|19.41|19.6|19.44|19.62|19.46|19.57|19.41|3
1626358140000|2021-07-15 14:09:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|24
1626358150000|2021-07-15 14:09:10|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|8
1626358160000|2021-07-15 14:09:20|||||||||2
1626358170000|2021-07-15 14:09:30|||||||||56
1626358180000|2021-07-15 14:09:40|||||||||12
1626358190000|2021-07-15 14:09:50|||||||||17
1626358200000|2021-07-15 14:10:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|4
1626358210000|2021-07-15 14:10:10|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|1
1626358220000|2021-07-15 14:10:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1626358230000|2021-07-15 14:10:30|19.55|19.39|19.55|19.39|19.57|19.41|19.52|19.36|4
1626358240000|2021-07-15 14:10:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|93
1626358250000|2021-07-15 14:10:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|75
1626358260000|2021-07-15 14:11:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|50
1626358270000|2021-07-15 14:11:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|133
1626358280000|2021-07-15 14:11:20|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|14
1626358290000|2021-07-15 14:11:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1626358300000|2021-07-15 14:11:40|||||||||22
1626358320000|2021-07-15 14:12:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|12
1626358340000|2021-07-15 14:12:20|||||||||13
1626358360000|2021-07-15 14:12:40|||||||||14
1626358370000|2021-07-15 14:12:50|||||||||1
1626358380000|2021-07-15 14:13:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|35
1626358390000|2021-07-15 14:13:10|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|14
1626358400000|2021-07-15 14:13:20|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|11
1626358410000|2021-07-15 14:13:30|||||||||10
1626358420000|2021-07-15 14:13:40|||||||||4
1626358440000|2021-07-15 14:14:00|||||||||10
1626358450000|2021-07-15 14:14:10|||||||||10
1626358460000|2021-07-15 14:14:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|29
1626358470000|2021-07-15 14:14:30|||||||||8
1626358480000|2021-07-15 14:14:40|||||||||12
1626358490000|2021-07-15 14:14:50|19.57|19.41|19.53|19.37|19.57|19.41|19.52|19.36|13
1626358500000|2021-07-15 14:15:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|29
1626358510000|2021-07-15 14:15:10|||||||||5
1626358520000|2021-07-15 14:15:20|||||||||4
1626358530000|2021-07-15 14:15:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1626358540000|2021-07-15 14:15:40|||||||||4
1626358560000|2021-07-15 14:16:00|||||||||2
1626358570000|2021-07-15 14:16:10|||||||||7
1626358580000|2021-07-15 14:16:20|||||||||6
1626358590000|2021-07-15 14:16:30|||||||||6
1626358600000|2021-07-15 14:16:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|9
1626358610000|2021-07-15 14:16:50|||||||||11
1626358620000|2021-07-15 14:17:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|30
1626358630000|2021-07-15 14:17:10|||||||||1
1626358640000|2021-07-15 14:17:20|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|184
1626358650000|2021-07-15 14:17:30|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|58
1626358660000|2021-07-15 14:17:40|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|32
1626358670000|2021-07-15 14:17:50|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|16
1626358680000|2021-07-15 14:18:00|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|23
1626358700000|2021-07-15 14:18:20|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|4
1626358720000|2021-07-15 14:18:40|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|41
1626358730000|2021-07-15 14:18:50|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|5
1626358740000|2021-07-15 14:19:00|||||||||2
1626358750000|2021-07-15 14:19:10|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|22
1626358760000|2021-07-15 14:19:20|||||||||2
1626358780000|2021-07-15 14:19:40|||||||||13
1626358790000|2021-07-15 14:19:50|||||||||2
1626358800000|2021-07-15 14:20:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|44
1626358810000|2021-07-15 14:20:10|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|53
1626358820000|2021-07-15 14:20:20|||||||||11
1626358830000|2021-07-15 14:20:30|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|9
1626358840000|2021-07-15 14:20:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|2
1626358850000|2021-07-15 14:20:50|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|0
1626358860000|2021-07-15 14:21:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1626358870000|2021-07-15 14:21:10|||||||||12
1626358880000|2021-07-15 14:21:20|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|8
1626358890000|2021-07-15 14:21:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|1
1626358900000|2021-07-15 14:21:40|||||||||2
1626358910000|2021-07-15 14:21:50|||||||||10
1626358920000|2021-07-15 14:22:00|||||||||2
1626358940000|2021-07-15 14:22:20|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|6
1626358950000|2021-07-15 14:22:30|||||||||42
1626358960000|2021-07-15 14:22:40|||||||||5
1626358970000|2021-07-15 14:22:50|||||||||3
1626358980000|2021-07-15 14:23:00|||||||||4
1626358990000|2021-07-15 14:23:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1626359000000|2021-07-15 14:23:20|||||||||9
1626359010000|2021-07-15 14:23:30|||||||||4
1626359020000|2021-07-15 14:23:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|40
1626359030000|2021-07-15 14:23:50|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|22
1626359040000|2021-07-15 14:24:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|36
1626359050000|2021-07-15 14:24:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1626359060000|2021-07-15 14:24:20|19.68|19.52|19.65|19.49|19.68|19.52|19.63|19.47|11
1626359070000|2021-07-15 14:24:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626359080000|2021-07-15 14:24:40|19.67|19.51|19.67|19.51|19.68|19.52|19.65|19.49|19
1626359090000|2021-07-15 14:24:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626359100000|2021-07-15 14:25:00|||||||||20
1626359110000|2021-07-15 14:25:10|||||||||7
1626359120000|2021-07-15 14:25:20|||||||||20
1626359130000|2021-07-15 14:25:30|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|22
1626359140000|2021-07-15 14:25:40|||||||||14
1626359150000|2021-07-15 14:25:50|||||||||16
1626359160000|2021-07-15 14:26:00|||||||||12
1626359170000|2021-07-15 14:26:10|||||||||21
1626359180000|2021-07-15 14:26:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|3
1626359190000|2021-07-15 14:26:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|1
1626359200000|2021-07-15 14:26:40|||||||||3
1626359210000|2021-07-15 14:26:50|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|14
1626359220000|2021-07-15 14:27:00|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|15
1626359230000|2021-07-15 14:27:10|19.78|19.62|19.76|19.6|19.78|19.62|19.73|19.57|13
1626359240000|2021-07-15 14:27:20|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|14
1626359250000|2021-07-15 14:27:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|6
1626359260000|2021-07-15 14:27:40|||||||||2
1626359270000|2021-07-15 14:27:50|||||||||1
1626359280000|2021-07-15 14:28:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|35
1626359290000|2021-07-15 14:28:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|20
1626359300000|2021-07-15 14:28:20|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|13
1626359310000|2021-07-15 14:28:30|19.81|19.65|19.79|19.63|19.81|19.65|19.78|19.62|12
1626359320000|2021-07-15 14:28:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1626359330000|2021-07-15 14:28:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|28
1626359340000|2021-07-15 14:29:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|28
1626359350000|2021-07-15 14:29:10|19.79|19.63|19.78|19.62|19.81|19.65|19.78|19.62|14
1626359360000|2021-07-15 14:29:20|||||||||2
1626359380000|2021-07-15 14:29:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|6
1626359390000|2021-07-15 14:29:50|||||||||6
1626359400000|2021-07-15 14:30:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|21
1626359410000|2021-07-15 14:30:10|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|24
1626359420000|2021-07-15 14:30:20|||||||||17
1626359430000|2021-07-15 14:30:30|||||||||23
1626359440000|2021-07-15 14:30:40|||||||||25
1626359450000|2021-07-15 14:30:50|||||||||53
1626359460000|2021-07-15 14:31:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|18
1626359480000|2021-07-15 14:31:20|||||||||2
1626359490000|2021-07-15 14:31:30|||||||||2
1626359500000|2021-07-15 14:31:40|||||||||7
1626359520000|2021-07-15 14:32:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1626359530000|2021-07-15 14:32:10|19.67|19.51|19.68|19.52|19.68|19.52|19.65|19.49|76
1626359540000|2021-07-15 14:32:20|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|8
1626359550000|2021-07-15 14:32:30|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|5
1626359560000|2021-07-15 14:32:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1626359570000|2021-07-15 14:32:50|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|9
1626359580000|2021-07-15 14:33:00|||||||||2
1626359590000|2021-07-15 14:33:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|9
1626359600000|2021-07-15 14:33:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|24
1626359610000|2021-07-15 14:33:30|||||||||2
1626359620000|2021-07-15 14:33:40|||||||||19
1626359630000|2021-07-15 14:33:50|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|8
1626359640000|2021-07-15 14:34:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|30
1626359650000|2021-07-15 14:34:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1626359660000|2021-07-15 14:34:20|||||||||4
1626359670000|2021-07-15 14:34:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|15
1626359680000|2021-07-15 14:34:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|16
1626359690000|2021-07-15 14:34:50|||||||||1
1626359700000|2021-07-15 14:35:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|35
1626359710000|2021-07-15 14:35:10|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|11
1626359720000|2021-07-15 14:35:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|9
1626359730000|2021-07-15 14:35:30|||||||||6
1626359740000|2021-07-15 14:35:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|19
1626359760000|2021-07-15 14:36:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|13
1626359770000|2021-07-15 14:36:10|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|8
1626359780000|2021-07-15 14:36:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626359790000|2021-07-15 14:36:30|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|4
1626359800000|2021-07-15 14:36:40|||||||||25
1626359810000|2021-07-15 14:36:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|7
1626359820000|2021-07-15 14:37:00|||||||||19
1626359830000|2021-07-15 14:37:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|24
1626359840000|2021-07-15 14:37:20|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|8
1626359850000|2021-07-15 14:37:30|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|1
1626359860000|2021-07-15 14:37:40|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|4
1626359870000|2021-07-15 14:37:50|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|4
1626359880000|2021-07-15 14:38:00|||||||||7
1626359900000|2021-07-15 14:38:20|||||||||5
1626359910000|2021-07-15 14:38:30|||||||||14
1626359920000|2021-07-15 14:38:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|6
1626359930000|2021-07-15 14:38:50|||||||||9
1626359940000|2021-07-15 14:39:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|7
1626359950000|2021-07-15 14:39:10|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|16
1626359960000|2021-07-15 14:39:20|19.57|19.41|19.61|19.45|19.62|19.46|19.57|19.41|12
1626359970000|2021-07-15 14:39:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626359980000|2021-07-15 14:39:40|||||||||8
1626359990000|2021-07-15 14:39:50|||||||||2
1626360000000|2021-07-15 14:40:00|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|11
1626360010000|2021-07-15 14:40:10|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|17
1626360020000|2021-07-15 14:40:20|||||||||5
1626360030000|2021-07-15 14:40:30|||||||||1
1626360040000|2021-07-15 14:40:40|19.64|19.48|19.66|19.5|19.67|19.51|19.62|19.46|11
1626360050000|2021-07-15 14:40:50|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|1
1626360060000|2021-07-15 14:41:00|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|5
1626360070000|2021-07-15 14:41:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|35
1626360080000|2021-07-15 14:41:20|||||||||5
1626360090000|2021-07-15 14:41:30|||||||||2
1626360100000|2021-07-15 14:41:40|||||||||2
1626360110000|2021-07-15 14:41:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|9
1626360120000|2021-07-15 14:42:00|||||||||3
1626360130000|2021-07-15 14:42:10|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|7
1626360140000|2021-07-15 14:42:20|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|6
1626360150000|2021-07-15 14:42:30|19.73|19.57|19.77|19.61|19.78|19.62|19.73|19.57|43
1626360160000|2021-07-15 14:42:40|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|2
1626360180000|2021-07-15 14:43:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|2
1626360190000|2021-07-15 14:43:10|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|1
1626360200000|2021-07-15 14:43:20|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|19
1626360210000|2021-07-15 14:43:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|32
1626360220000|2021-07-15 14:43:40|||||||||15
1626360230000|2021-07-15 14:43:50|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|44
1626360240000|2021-07-15 14:44:00|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|10
1626360250000|2021-07-15 14:44:10|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|3
1626360260000|2021-07-15 14:44:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|63
1626360270000|2021-07-15 14:44:30|||||||||6
1626360280000|2021-07-15 14:44:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|16
1626360290000|2021-07-15 14:44:50|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|2
1626360300000|2021-07-15 14:45:00|19.8|19.64|19.88|19.72|19.88|19.72|19.8|19.64|61
1626360310000|2021-07-15 14:45:10|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|34
1626360320000|2021-07-15 14:45:20|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|5
1626360330000|2021-07-15 14:45:30|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|4
1626360340000|2021-07-15 14:45:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|25
1626360350000|2021-07-15 14:45:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|17
1626360360000|2021-07-15 14:46:00|||||||||4
1626360370000|2021-07-15 14:46:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|25
1626360380000|2021-07-15 14:46:20|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|7
1626360390000|2021-07-15 14:46:30|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|22
1626360400000|2021-07-15 14:46:40|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|16
1626360410000|2021-07-15 14:46:50|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|26
1626360420000|2021-07-15 14:47:00|||||||||5
1626360440000|2021-07-15 14:47:20|||||||||3
1626360450000|2021-07-15 14:47:30|||||||||2
1626360460000|2021-07-15 14:47:40|||||||||2
1626360480000|2021-07-15 14:48:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|9
1626360490000|2021-07-15 14:48:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1626360500000|2021-07-15 14:48:20|||||||||16
1626360510000|2021-07-15 14:48:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1626360520000|2021-07-15 14:48:40|||||||||3
1626360530000|2021-07-15 14:48:50|||||||||4
1626360540000|2021-07-15 14:49:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1626360550000|2021-07-15 14:49:10|||||||||86
1626360560000|2021-07-15 14:49:20|||||||||12
1626360570000|2021-07-15 14:49:30|||||||||2
1626360580000|2021-07-15 14:49:40|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|17
1626360590000|2021-07-15 14:49:50|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|3
1626360600000|2021-07-15 14:50:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|12
1626360610000|2021-07-15 14:50:10|||||||||29
1626360620000|2021-07-15 14:50:20|||||||||15
1626360630000|2021-07-15 14:50:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1626360640000|2021-07-15 14:50:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|210
1626360650000|2021-07-15 14:50:50|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|25
1626360660000|2021-07-15 14:51:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|76
1626360670000|2021-07-15 14:51:10|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|20
1626360680000|2021-07-15 14:51:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|19
1626360690000|2021-07-15 14:51:30|||||||||21
1626360700000|2021-07-15 14:51:40|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|22
1626360710000|2021-07-15 14:51:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|28
1626360720000|2021-07-15 14:52:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|27
1626360730000|2021-07-15 14:52:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|9
1626360740000|2021-07-15 14:52:20|||||||||9
1626360750000|2021-07-15 14:52:30|19.75|19.59|19.75|19.59|19.78|19.62|19.73|19.57|8
1626360760000|2021-07-15 14:52:40|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|20
1626360770000|2021-07-15 14:52:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|4
1626360780000|2021-07-15 14:53:00|||||||||3
1626360790000|2021-07-15 14:53:10|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|48
1626360800000|2021-07-15 14:53:20|||||||||3
1626360810000|2021-07-15 14:53:30|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|5
1626360820000|2021-07-15 14:53:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|5
1626360830000|2021-07-15 14:53:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|37
1626360840000|2021-07-15 14:54:00|19.77|19.61|19.77|19.61|19.78|19.62|19.75|19.59|20
1626360850000|2021-07-15 14:54:10|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|1
1626360860000|2021-07-15 14:54:20|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|12
1626360870000|2021-07-15 14:54:30|||||||||1
1626360880000|2021-07-15 14:54:40|||||||||3
1626360890000|2021-07-15 14:54:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|19
1626360900000|2021-07-15 14:55:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|13
1626360910000|2021-07-15 14:55:10|19.77|19.61|19.75|19.59|19.77|19.61|19.73|19.57|5
1626360920000|2021-07-15 14:55:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|4
1626360930000|2021-07-15 14:55:30|19.75|19.59|19.77|19.61|19.77|19.61|19.73|19.57|0
1626360940000|2021-07-15 14:55:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1626360950000|2021-07-15 14:55:50|||||||||2
1626360960000|2021-07-15 14:56:00|||||||||6
1626360970000|2021-07-15 14:56:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|19
1626360980000|2021-07-15 14:56:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|16
1626360990000|2021-07-15 14:56:30|||||||||2
1626361000000|2021-07-15 14:56:40|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|13
1626361010000|2021-07-15 14:56:50|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|20
1626361020000|2021-07-15 14:57:00|19.77|19.61|19.75|19.59|19.77|19.61|19.73|19.57|7
1626361030000|2021-07-15 14:57:10|19.73|19.57|19.75|19.59|19.77|19.61|19.73|19.57|2
1626361040000|2021-07-15 14:57:20|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|4
1626361050000|2021-07-15 14:57:30|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|17
1626361060000|2021-07-15 14:57:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|15
1626361070000|2021-07-15 14:57:50|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|8
1626361080000|2021-07-15 14:58:00|19.77|19.61|19.75|19.59|19.77|19.61|19.73|19.57|3
1626361090000|2021-07-15 14:58:10|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|7
1626361100000|2021-07-15 14:58:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|21
1626361110000|2021-07-15 14:58:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|29
1626361120000|2021-07-15 14:58:40|19.75|19.59|19.75|19.59|19.77|19.61|19.73|19.57|1
1626361130000|2021-07-15 14:58:50|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|2
1626361140000|2021-07-15 14:59:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|1
1626361150000|2021-07-15 14:59:10|19.75|19.59|19.75|19.59|19.77|19.61|19.73|19.57|4
1626361160000|2021-07-15 14:59:20|19.77|19.61|19.77|19.61|19.77|19.61|19.73|19.57|2
1626361170000|2021-07-15 14:59:30|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|4
1626361180000|2021-07-15 14:59:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|8
1626361190000|2021-07-15 14:59:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|8
1626361200000|2021-07-15 15:00:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|32
1626361210000|2021-07-15 15:00:10|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|14
1626361220000|2021-07-15 15:00:20|||||||||22
1626361230000|2021-07-15 15:00:30|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|10
1626361240000|2021-07-15 15:00:40|19.75|19.59|19.77|19.61|19.78|19.62|19.73|19.57|13
1626361250000|2021-07-15 15:00:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1626361260000|2021-07-15 15:01:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|40
1626361270000|2021-07-15 15:01:10|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|5
1626361280000|2021-07-15 15:01:20|||||||||11
1626361290000|2021-07-15 15:01:30|||||||||12
1626361300000|2021-07-15 15:01:40|||||||||7
1626361310000|2021-07-15 15:01:50|||||||||5
1626361320000|2021-07-15 15:02:00|||||||||39
1626361330000|2021-07-15 15:02:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|27
1626361350000|2021-07-15 15:02:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|124
1626361360000|2021-07-15 15:02:40|||||||||1
1626361370000|2021-07-15 15:02:50|||||||||3
1626361380000|2021-07-15 15:03:00|||||||||91
1626361390000|2021-07-15 15:03:10|||||||||3
1626361400000|2021-07-15 15:03:20|||||||||2
1626361410000|2021-07-15 15:03:30|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|67
1626361420000|2021-07-15 15:03:40|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|20
1626361430000|2021-07-15 15:03:50|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|2
1626361440000|2021-07-15 15:04:00|19.91|19.75|19.88|19.72|19.93|19.77|19.88|19.72|17
1626361450000|2021-07-15 15:04:10|||||||||9
1626361460000|2021-07-15 15:04:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|18
1626361470000|2021-07-15 15:04:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|9
1626361480000|2021-07-15 15:04:40|||||||||29
1626361490000|2021-07-15 15:04:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1626361500000|2021-07-15 15:05:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|9
1626361510000|2021-07-15 15:05:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|11
1626361520000|2021-07-15 15:05:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|11
1626361530000|2021-07-15 15:05:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1626361540000|2021-07-15 15:05:40|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|23
1626361550000|2021-07-15 15:05:50|||||||||34
1626361560000|2021-07-15 15:06:00|||||||||17
1626361570000|2021-07-15 15:06:10|||||||||2
1626361580000|2021-07-15 15:06:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1626361590000|2021-07-15 15:06:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|7
1626361600000|2021-07-15 15:06:40|19.73|19.57|19.77|19.61|19.78|19.62|19.73|19.57|24
1626361610000|2021-07-15 15:06:50|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|16
1626361620000|2021-07-15 15:07:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|16
1626361630000|2021-07-15 15:07:10|||||||||2
1626361640000|2021-07-15 15:07:20|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|10
1626361650000|2021-07-15 15:07:30|||||||||16
1626361660000|2021-07-15 15:07:40|||||||||7
1626361670000|2021-07-15 15:07:50|||||||||3
1626361680000|2021-07-15 15:08:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|17
1626361690000|2021-07-15 15:08:10|||||||||3
1626361700000|2021-07-15 15:08:20|||||||||2
1626361710000|2021-07-15 15:08:30|||||||||3
1626361730000|2021-07-15 15:08:50|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|17
1626361740000|2021-07-15 15:09:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|14
1626361750000|2021-07-15 15:09:10|||||||||3
1626361760000|2021-07-15 15:09:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|2
1626361770000|2021-07-15 15:09:30|||||||||3
1626361780000|2021-07-15 15:09:40|||||||||1
1626361790000|2021-07-15 15:09:50|||||||||5
1626361800000|2021-07-15 15:10:00|19.82|19.66|19.83|19.67|19.83|19.67|19.78|19.62|14
1626361810000|2021-07-15 15:10:10|||||||||6
1626361820000|2021-07-15 15:10:20|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|42
1626361830000|2021-07-15 15:10:30|||||||||10
1626361840000|2021-07-15 15:10:40|||||||||30
1626361850000|2021-07-15 15:10:50|19.81|19.65|19.78|19.62|19.83|19.67|19.78|19.62|10
1626361860000|2021-07-15 15:11:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|55
1626361870000|2021-07-15 15:11:10|||||||||5
1626361880000|2021-07-15 15:11:20|||||||||14
1626361890000|2021-07-15 15:11:30|||||||||6
1626361900000|2021-07-15 15:11:40|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|1
1626361910000|2021-07-15 15:11:50|19.78|19.62|19.81|19.65|19.83|19.67|19.78|19.62|12
1626361920000|2021-07-15 15:12:00|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|30
1626361930000|2021-07-15 15:12:10|||||||||6
1626361940000|2021-07-15 15:12:20|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|31
1626361950000|2021-07-15 15:12:30|||||||||3
1626361960000|2021-07-15 15:12:40|19.8|19.64|19.78|19.62|19.81|19.65|19.78|19.62|4
1626361970000|2021-07-15 15:12:50|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|5
1626361980000|2021-07-15 15:13:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1626361990000|2021-07-15 15:13:10|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|10
1626362000000|2021-07-15 15:13:20|||||||||2
1626362010000|2021-07-15 15:13:30|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|43
1626362020000|2021-07-15 15:13:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|21
1626362030000|2021-07-15 15:13:50|||||||||6
1626362040000|2021-07-15 15:14:00|||||||||1
1626362050000|2021-07-15 15:14:10|||||||||3
1626362070000|2021-07-15 15:14:30|||||||||2
1626362080000|2021-07-15 15:14:40|||||||||3
1626362090000|2021-07-15 15:14:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|20
1626362100000|2021-07-15 15:15:00|||||||||2
1626362110000|2021-07-15 15:15:10|||||||||21
1626362120000|2021-07-15 15:15:20|||||||||2
1626362130000|2021-07-15 15:15:30|||||||||3
1626362150000|2021-07-15 15:15:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|12
1626362160000|2021-07-15 15:16:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|8
1626362170000|2021-07-15 15:16:10|19.73|19.57|19.73|19.57|19.77|19.61|19.72|19.56|22
1626362180000|2021-07-15 15:16:20|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|11
1626362190000|2021-07-15 15:16:30|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|19
1626362200000|2021-07-15 15:16:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1626362210000|2021-07-15 15:16:50|||||||||23
1626362230000|2021-07-15 15:17:10|19.73|19.57|19.75|19.59|19.77|19.61|19.73|19.57|4
1626362240000|2021-07-15 15:17:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|2
1626362250000|2021-07-15 15:17:30|||||||||3
1626362260000|2021-07-15 15:17:40|||||||||3
1626362270000|2021-07-15 15:17:50|||||||||3
1626362280000|2021-07-15 15:18:00|||||||||1
1626362290000|2021-07-15 15:18:10|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|12
1626362300000|2021-07-15 15:18:20|||||||||6
1626362310000|2021-07-15 15:18:30|||||||||2
1626362320000|2021-07-15 15:18:40|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|7
1626362330000|2021-07-15 15:18:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|14
1626362340000|2021-07-15 15:19:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|29
1626362350000|2021-07-15 15:19:10|||||||||3
1626362360000|2021-07-15 15:19:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626362370000|2021-07-15 15:19:30|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|3
1626362380000|2021-07-15 15:19:40|||||||||2
1626362390000|2021-07-15 15:19:50|||||||||3
1626362400000|2021-07-15 15:20:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|2
1626362410000|2021-07-15 15:20:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1626362430000|2021-07-15 15:20:30|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|9
1626362440000|2021-07-15 15:20:40|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|42
1626362450000|2021-07-15 15:20:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1626362460000|2021-07-15 15:21:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1626362470000|2021-07-15 15:21:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|20
1626362480000|2021-07-15 15:21:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|1
1626362490000|2021-07-15 15:21:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|19
1626362500000|2021-07-15 15:21:40|||||||||2
1626362510000|2021-07-15 15:21:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|11
1626362520000|2021-07-15 15:22:00|19.78|19.62|19.73|19.57|19.78|19.62|19.72|19.56|115
1626362530000|2021-07-15 15:22:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|12
1626362540000|2021-07-15 15:22:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|1
1626362550000|2021-07-15 15:22:30|||||||||11
1626362560000|2021-07-15 15:22:40|||||||||3
1626362570000|2021-07-15 15:22:50|||||||||3
1626362580000|2021-07-15 15:23:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|14
1626362590000|2021-07-15 15:23:10|||||||||3
1626362600000|2021-07-15 15:23:20|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|12
1626362610000|2021-07-15 15:23:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1626362620000|2021-07-15 15:23:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1626362630000|2021-07-15 15:23:50|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|23
1626362640000|2021-07-15 15:24:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1626362650000|2021-07-15 15:24:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|5
1626362660000|2021-07-15 15:24:20|||||||||1
1626362670000|2021-07-15 15:24:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1626362680000|2021-07-15 15:24:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1626362690000|2021-07-15 15:24:50|||||||||3
1626362700000|2021-07-15 15:25:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1626362710000|2021-07-15 15:25:10|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|5
1626362720000|2021-07-15 15:25:20|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|1
1626362730000|2021-07-15 15:25:30|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|18
1626362740000|2021-07-15 15:25:40|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|2
1626362750000|2021-07-15 15:25:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1626362760000|2021-07-15 15:26:00|||||||||3
1626362770000|2021-07-15 15:26:10|||||||||6
1626362780000|2021-07-15 15:26:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1626362790000|2021-07-15 15:26:30|||||||||5
1626362810000|2021-07-15 15:26:50|||||||||6
1626362820000|2021-07-15 15:27:00|||||||||5
1626362830000|2021-07-15 15:27:10|||||||||4
1626362840000|2021-07-15 15:27:20|||||||||1
1626362850000|2021-07-15 15:27:30|||||||||5
1626362860000|2021-07-15 15:27:40|||||||||2
1626362870000|2021-07-15 15:27:50|||||||||4
1626362880000|2021-07-15 15:28:00|||||||||1
1626362890000|2021-07-15 15:28:10|||||||||5
1626362900000|2021-07-15 15:28:20|||||||||1
1626362910000|2021-07-15 15:28:30|||||||||2
1626362920000|2021-07-15 15:28:40|||||||||1
1626362930000|2021-07-15 15:28:50|||||||||3
1626362940000|2021-07-15 15:29:00|||||||||1
1626362950000|2021-07-15 15:29:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1626362960000|2021-07-15 15:29:20|||||||||12
1626362970000|2021-07-15 15:29:30|||||||||6
1626362980000|2021-07-15 15:29:40|||||||||41
1626362990000|2021-07-15 15:29:50|||||||||2
1626363000000|2021-07-15 15:30:00|||||||||2
1626363010000|2021-07-15 15:30:10|||||||||1
1626363020000|2021-07-15 15:30:20|||||||||2
1626363030000|2021-07-15 15:30:30|||||||||1
1626363040000|2021-07-15 15:30:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|35
1626363050000|2021-07-15 15:30:50|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|20
1626363060000|2021-07-15 15:31:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626363070000|2021-07-15 15:31:10|||||||||1
1626363080000|2021-07-15 15:31:20|||||||||2
1626363090000|2021-07-15 15:31:30|||||||||1
1626363100000|2021-07-15 15:31:40|||||||||2
1626363110000|2021-07-15 15:31:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|5
1626363120000|2021-07-15 15:32:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|68
1626363130000|2021-07-15 15:32:10|||||||||3
1626363140000|2021-07-15 15:32:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|21
1626363150000|2021-07-15 15:32:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|65
1626363160000|2021-07-15 15:32:40|||||||||2
1626363170000|2021-07-15 15:32:50|||||||||2
1626363180000|2021-07-15 15:33:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1626363190000|2021-07-15 15:33:10|||||||||2
1626363200000|2021-07-15 15:33:20|||||||||10
1626363210000|2021-07-15 15:33:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|5
1626363220000|2021-07-15 15:33:40|||||||||2
1626363230000|2021-07-15 15:33:50|||||||||1
1626363240000|2021-07-15 15:34:00|||||||||2
1626363250000|2021-07-15 15:34:10|||||||||1
1626363260000|2021-07-15 15:34:20|||||||||1
1626363270000|2021-07-15 15:34:30|||||||||1
1626363280000|2021-07-15 15:34:40|||||||||1
1626363290000|2021-07-15 15:34:50|||||||||11
1626363300000|2021-07-15 15:35:00|||||||||7
1626363310000|2021-07-15 15:35:10|||||||||17
1626363320000|2021-07-15 15:35:20|||||||||37
1626363330000|2021-07-15 15:35:30|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|22
1626363340000|2021-07-15 15:35:40|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|3
1626363350000|2021-07-15 15:35:50|||||||||2
1626363360000|2021-07-15 15:36:00|||||||||3
1626363370000|2021-07-15 15:36:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1626363380000|2021-07-15 15:36:20|||||||||1
1626363390000|2021-07-15 15:36:30|||||||||2
1626363400000|2021-07-15 15:36:40|||||||||2
1626363410000|2021-07-15 15:36:50|||||||||1
1626363420000|2021-07-15 15:37:00|||||||||4
1626363430000|2021-07-15 15:37:10|||||||||2
1626363440000|2021-07-15 15:37:20|||||||||2
1626363450000|2021-07-15 15:37:30|||||||||1
1626363460000|2021-07-15 15:37:40|19.67|19.51|19.65|19.49|19.67|19.51|19.63|19.47|38
1626363470000|2021-07-15 15:37:50|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|1
1626363480000|2021-07-15 15:38:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1626363490000|2021-07-15 15:38:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|16
1626363500000|2021-07-15 15:38:20|||||||||2
1626363510000|2021-07-15 15:38:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|10
1626363520000|2021-07-15 15:38:40|||||||||1
1626363530000|2021-07-15 15:38:50|||||||||2
1626363540000|2021-07-15 15:39:00|||||||||1
1626363550000|2021-07-15 15:39:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|21
1626363560000|2021-07-15 15:39:20|||||||||5
1626363570000|2021-07-15 15:39:30|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|14
1626363580000|2021-07-15 15:39:40|||||||||2
1626363590000|2021-07-15 15:39:50|||||||||2
1626363600000|2021-07-15 15:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.58|19.42|22
1626363610000|2021-07-15 15:40:10|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|1
1626363620000|2021-07-15 15:40:20|||||||||1
1626363630000|2021-07-15 15:40:30|||||||||2
1626363640000|2021-07-15 15:40:40|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|10
1626363650000|2021-07-15 15:40:50|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|2
1626363660000|2021-07-15 15:41:00|||||||||5
1626363670000|2021-07-15 15:41:10|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|1
1626363680000|2021-07-15 15:41:20|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|6
1626363690000|2021-07-15 15:41:30|19.6|19.44|19.6|19.44|19.62|19.46|19.58|19.42|1
1626363700000|2021-07-15 15:41:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1626363710000|2021-07-15 15:41:50|||||||||1
1626363720000|2021-07-15 15:42:00|||||||||7
1626363730000|2021-07-15 15:42:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1626363740000|2021-07-15 15:42:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1626363750000|2021-07-15 15:42:30|||||||||6
1626363760000|2021-07-15 15:42:40|||||||||3
1626363770000|2021-07-15 15:42:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|22
1626363780000|2021-07-15 15:43:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|24
1626363790000|2021-07-15 15:43:10|||||||||4
1626363800000|2021-07-15 15:43:20|||||||||2
1626363810000|2021-07-15 15:43:30|||||||||1
1626363820000|2021-07-15 15:43:40|||||||||2
1626363830000|2021-07-15 15:43:50|||||||||1
1626363840000|2021-07-15 15:44:00|||||||||2
1626363850000|2021-07-15 15:44:10|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|7
1626363860000|2021-07-15 15:44:20|||||||||2
1626363870000|2021-07-15 15:44:30|||||||||1
1626363880000|2021-07-15 15:44:40|||||||||2
1626363890000|2021-07-15 15:44:50|||||||||1
1626363900000|2021-07-15 15:45:00|19.58|19.42|19.6|19.44|19.6|19.44|19.57|19.41|10
1626363910000|2021-07-15 15:45:10|19.58|19.42|19.6|19.44|19.6|19.44|19.57|19.41|9
1626363920000|2021-07-15 15:45:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|19
1626363930000|2021-07-15 15:45:30|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|8
1626363940000|2021-07-15 15:45:40|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|23
1626363950000|2021-07-15 15:45:50|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|8
1626363960000|2021-07-15 15:46:00|||||||||3
1626363970000|2021-07-15 15:46:10|||||||||1
1626363980000|2021-07-15 15:46:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|4
1626363990000|2021-07-15 15:46:30|||||||||1
1626364000000|2021-07-15 15:46:40|||||||||1
1626364010000|2021-07-15 15:46:50|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|9
1626364020000|2021-07-15 15:47:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|44
1626364030000|2021-07-15 15:47:10|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|6
1626364040000|2021-07-15 15:47:20|||||||||7
1626364050000|2021-07-15 15:47:30|19.58|19.42|19.6|19.44|19.62|19.46|19.58|19.42|11
1626364060000|2021-07-15 15:47:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|16
1626364070000|2021-07-15 15:47:50|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|9
1626364080000|2021-07-15 15:48:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1626364090000|2021-07-15 15:48:10|||||||||1
1626364100000|2021-07-15 15:48:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1626364110000|2021-07-15 15:48:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|22
1626364120000|2021-07-15 15:48:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626364130000|2021-07-15 15:48:50|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|2
1626364140000|2021-07-15 15:49:00|||||||||1
1626364150000|2021-07-15 15:49:10|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|0
1626364160000|2021-07-15 15:49:20|19.58|19.42|19.58|19.42|19.62|19.46|19.58|19.42|4
1626364170000|2021-07-15 15:49:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|6
1626364190000|2021-07-15 15:49:50|||||||||4
1626364220000|2021-07-15 15:50:20|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|5
1626364230000|2021-07-15 15:50:30|||||||||1
1626364260000|2021-07-15 15:51:00|||||||||2
1626364320000|2021-07-15 15:52:00|||||||||24
1626364340000|2021-07-15 15:52:20|||||||||5
1626364370000|2021-07-15 15:52:50|||||||||14
1626364400000|2021-07-15 15:53:20|||||||||4
1626364470000|2021-07-15 15:54:30|||||||||1
1626364520000|2021-07-15 15:55:20|||||||||1
1626364540000|2021-07-15 15:55:40|||||||||1
1626364550000|2021-07-15 15:55:50|||||||||8
1626364580000|2021-07-15 15:56:20|||||||||4
1626364590000|2021-07-15 15:56:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1626364600000|2021-07-15 15:56:40|||||||||1
1626364620000|2021-07-15 15:57:00|||||||||1
1626364640000|2021-07-15 15:57:20|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|22
1626364710000|2021-07-15 15:58:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1626364730000|2021-07-15 15:58:50|19.65|19.49|19.67|19.51|19.67|19.51|19.63|19.47|0
1626364750000|2021-07-15 15:59:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|30
1626364760000|2021-07-15 15:59:20|||||||||29
1626364770000|2021-07-15 15:59:30|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|0
1626364780000|2021-07-15 15:59:40|||||||||2
1626364790000|2021-07-15 15:59:50|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1626364810000|2021-07-15 16:00:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|13
1626364820000|2021-07-15 16:00:20|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|10
1626364830000|2021-07-15 16:00:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|11
1626364840000|2021-07-15 16:00:40|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|23
1626364850000|2021-07-15 16:00:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|16
1626364860000|2021-07-15 16:01:00|||||||||1
1626364870000|2021-07-15 16:01:10|||||||||5
1626364880000|2021-07-15 16:01:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1626364890000|2021-07-15 16:01:30|||||||||4
1626364900000|2021-07-15 16:01:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|94
1626364910000|2021-07-15 16:01:50|||||||||7
1626364920000|2021-07-15 16:02:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|30
1626364940000|2021-07-15 16:02:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|7
1626364950000|2021-07-15 16:02:30|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|11
1626364960000|2021-07-15 16:02:40|||||||||1
1626364980000|2021-07-15 16:03:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1626364990000|2021-07-15 16:03:10|||||||||44
1626365000000|2021-07-15 16:03:20|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|69
1626365010000|2021-07-15 16:03:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1626365020000|2021-07-15 16:03:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|28
1626365030000|2021-07-15 16:03:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1626365040000|2021-07-15 16:04:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626365050000|2021-07-15 16:04:10|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|31
1626365060000|2021-07-15 16:04:20|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|26
1626365090000|2021-07-15 16:04:50|||||||||2
1626365110000|2021-07-15 16:05:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|8
1626365120000|2021-07-15 16:05:20|||||||||2
1626365150000|2021-07-15 16:05:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|31
1626365180000|2021-07-15 16:06:20|||||||||32
1626365190000|2021-07-15 16:06:30|||||||||1
1626365210000|2021-07-15 16:06:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1626365230000|2021-07-15 16:07:10|||||||||2
1626365260000|2021-07-15 16:07:40|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|44
1626365270000|2021-07-15 16:07:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|15
1626365280000|2021-07-15 16:08:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|25
1626365300000|2021-07-15 16:08:20|||||||||1
1626365320000|2021-07-15 16:08:40|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|78
1626365340000|2021-07-15 16:09:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|57
1626365350000|2021-07-15 16:09:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|126
1626365360000|2021-07-15 16:09:20|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|17
1626365370000|2021-07-15 16:09:30|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|65
1626365380000|2021-07-15 16:09:40|19.91|19.75|19.89|19.73|19.94|19.78|19.89|19.73|5
1626365390000|2021-07-15 16:09:50|||||||||22
1626365400000|2021-07-15 16:10:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|9
1626365410000|2021-07-15 16:10:10|||||||||4
1626365420000|2021-07-15 16:10:20|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|4
1626365430000|2021-07-15 16:10:30|||||||||1
1626365440000|2021-07-15 16:10:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|15
1626365450000|2021-07-15 16:10:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|12
1626365460000|2021-07-15 16:11:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|53
1626365470000|2021-07-15 16:11:10|||||||||1
1626365480000|2021-07-15 16:11:20|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|36
1626365510000|2021-07-15 16:11:50|||||||||2
1626365520000|2021-07-15 16:12:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|78
1626365530000|2021-07-15 16:12:10|||||||||6
1626365540000|2021-07-15 16:12:20|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|11
1626365550000|2021-07-15 16:12:30|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|55
1626365560000|2021-07-15 16:12:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1626365570000|2021-07-15 16:12:50|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|1
1626365580000|2021-07-15 16:13:00|19.89|19.73|19.88|19.72|19.89|19.73|19.86|19.7|83
1626365590000|2021-07-15 16:13:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1626365600000|2021-07-15 16:13:20|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|18
1626365620000|2021-07-15 16:13:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|44
1626365640000|2021-07-15 16:14:00|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|7
1626365660000|2021-07-15 16:14:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|34
1626365670000|2021-07-15 16:14:30|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|53
1626365680000|2021-07-15 16:14:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|30
1626365690000|2021-07-15 16:14:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|13
1626365700000|2021-07-15 16:15:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1626365720000|2021-07-15 16:15:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|9
1626365740000|2021-07-15 16:15:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626365750000|2021-07-15 16:15:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|186
1626365760000|2021-07-15 16:16:00|||||||||42
1626365770000|2021-07-15 16:16:10|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|82
1626365790000|2021-07-15 16:16:30|||||||||21
1626365800000|2021-07-15 16:16:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|28
1626365810000|2021-07-15 16:16:50|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|1
1626365820000|2021-07-15 16:17:00|19.86|19.7|19.86|19.7|19.88|19.72|19.84|19.68|2
1626365830000|2021-07-15 16:17:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1626365850000|2021-07-15 16:17:30|||||||||2
1626365870000|2021-07-15 16:17:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1626365880000|2021-07-15 16:18:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626365900000|2021-07-15 16:18:20|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|35
1626365910000|2021-07-15 16:18:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626365920000|2021-07-15 16:18:40|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|13
1626365930000|2021-07-15 16:18:50|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|2
1626365940000|2021-07-15 16:19:00|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|0
1626365950000|2021-07-15 16:19:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|22
1626365960000|2021-07-15 16:19:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1626365970000|2021-07-15 16:19:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|22
1626365980000|2021-07-15 16:19:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|19
1626365990000|2021-07-15 16:19:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|1
1626366000000|2021-07-15 16:20:00|19.81|19.65|19.83|19.67|19.84|19.68|19.79|19.63|10
1626366020000|2021-07-15 16:20:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626366030000|2021-07-15 16:20:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1626366040000|2021-07-15 16:20:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|2
1626366060000|2021-07-15 16:21:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626366070000|2021-07-15 16:21:10|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|0
1626366080000|2021-07-15 16:21:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1626366090000|2021-07-15 16:21:30|||||||||2
1626366100000|2021-07-15 16:21:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|16
1626366110000|2021-07-15 16:21:50|||||||||5
1626366120000|2021-07-15 16:22:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|6
1626366140000|2021-07-15 16:22:20|||||||||1
1626366150000|2021-07-15 16:22:30|19.81|19.65|19.78|19.62|19.83|19.67|19.78|19.62|15
1626366160000|2021-07-15 16:22:40|||||||||5
1626366180000|2021-07-15 16:23:00|||||||||3
1626366190000|2021-07-15 16:23:10|||||||||1
1626366200000|2021-07-15 16:23:20|||||||||1
1626366230000|2021-07-15 16:23:50|||||||||5
1626366240000|2021-07-15 16:24:00|||||||||2
1626366250000|2021-07-15 16:24:10|||||||||9
1626366260000|2021-07-15 16:24:20|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|26
1626366270000|2021-07-15 16:24:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|9
1626366280000|2021-07-15 16:24:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1626366290000|2021-07-15 16:24:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|4
1626366300000|2021-07-15 16:25:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|10
1626366310000|2021-07-15 16:25:10|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|4
1626366320000|2021-07-15 16:25:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|1
1626366340000|2021-07-15 16:25:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|16
1626366350000|2021-07-15 16:25:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626366360000|2021-07-15 16:26:00|||||||||30
1626366410000|2021-07-15 16:26:50|||||||||79
1626366420000|2021-07-15 16:27:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1626366430000|2021-07-15 16:27:10|||||||||14
1626366450000|2021-07-15 16:27:30|||||||||3
1626366470000|2021-07-15 16:27:50|||||||||32
1626366480000|2021-07-15 16:28:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|49
1626366490000|2021-07-15 16:28:10|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|14
1626366500000|2021-07-15 16:28:20|||||||||1
1626366510000|2021-07-15 16:28:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|59
1626366520000|2021-07-15 16:28:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1626366530000|2021-07-15 16:28:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626366540000|2021-07-15 16:29:00|19.67|19.51|19.7|19.54|19.72|19.56|19.67|19.51|54
1626366550000|2021-07-15 16:29:10|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|90
1626366560000|2021-07-15 16:29:20|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|93
1626366570000|2021-07-15 16:29:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|19
1626366580000|2021-07-15 16:29:40|||||||||38
1626366590000|2021-07-15 16:29:50|||||||||7
1626366600000|2021-07-15 16:30:00|||||||||4
1626366610000|2021-07-15 16:30:10|||||||||39
1626366620000|2021-07-15 16:30:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1626366630000|2021-07-15 16:30:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626366640000|2021-07-15 16:30:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626366650000|2021-07-15 16:30:50|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|0
1626366660000|2021-07-15 16:31:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626366670000|2021-07-15 16:31:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|7
1626366680000|2021-07-15 16:31:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|22
1626366690000|2021-07-15 16:31:30|||||||||2
1626366700000|2021-07-15 16:31:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626366720000|2021-07-15 16:32:00|||||||||3
1626366730000|2021-07-15 16:32:10|||||||||7
1626366740000|2021-07-15 16:32:20|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|2
1626366750000|2021-07-15 16:32:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626366760000|2021-07-15 16:32:40|||||||||2
1626366790000|2021-07-15 16:33:10|||||||||1
1626366800000|2021-07-15 16:33:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1626366810000|2021-07-15 16:33:30|19.72|19.56|19.7|19.54|19.72|19.56|19.68|19.52|5
1626366820000|2021-07-15 16:33:40|19.72|19.56|19.72|19.56|19.73|19.57|19.7|19.54|10
1626366830000|2021-07-15 16:33:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626366840000|2021-07-15 16:34:00|||||||||2
1626366870000|2021-07-15 16:34:30|||||||||13
1626366880000|2021-07-15 16:34:40|||||||||26
1626366890000|2021-07-15 16:34:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1626366900000|2021-07-15 16:35:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|21
1626366910000|2021-07-15 16:35:10|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|2
1626366920000|2021-07-15 16:35:20|||||||||1
1626366930000|2021-07-15 16:35:30|||||||||10
1626366940000|2021-07-15 16:35:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|30
1626366950000|2021-07-15 16:35:50|||||||||3
1626366970000|2021-07-15 16:36:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626366980000|2021-07-15 16:36:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|41
1626366990000|2021-07-15 16:36:30|||||||||11
1626367010000|2021-07-15 16:36:50|||||||||2
1626367030000|2021-07-15 16:37:10|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|48
1626367050000|2021-07-15 16:37:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|16
1626367090000|2021-07-15 16:38:10|||||||||7
1626367100000|2021-07-15 16:38:20|||||||||21
1626367140000|2021-07-15 16:39:00|19.68|19.52|19.68|19.52|19.72|19.56|19.67|19.51|48
1626367160000|2021-07-15 16:39:20|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|28
1626367260000|2021-07-15 16:41:00|||||||||1
1626367310000|2021-07-15 16:41:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|7
1626367370000|2021-07-15 16:42:50|||||||||1
1626367410000|2021-07-15 16:43:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|20
1626367420000|2021-07-15 16:43:40|||||||||69
1626367430000|2021-07-15 16:43:50|||||||||46
1626367440000|2021-07-15 16:44:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|31
1626367450000|2021-07-15 16:44:10|||||||||7
1626367460000|2021-07-15 16:44:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1626367470000|2021-07-15 16:44:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1626367500000|2021-07-15 16:45:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|9
1626367510000|2021-07-15 16:45:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|7
1626367520000|2021-07-15 16:45:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|14
1626367530000|2021-07-15 16:45:30|||||||||1
1626367560000|2021-07-15 16:46:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|26
1626367570000|2021-07-15 16:46:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|6
1626367580000|2021-07-15 16:46:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|20
1626367590000|2021-07-15 16:46:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|5
1626367620000|2021-07-15 16:47:00|||||||||1
1626367690000|2021-07-15 16:48:10|||||||||1
1626367740000|2021-07-15 16:49:00|||||||||1
1626367770000|2021-07-15 16:49:30|||||||||31
1626367810000|2021-07-15 16:50:10|||||||||1
1626367820000|2021-07-15 16:50:20|||||||||5
1626367860000|2021-07-15 16:51:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626367870000|2021-07-15 16:51:10|||||||||21
1626367880000|2021-07-15 16:51:20|||||||||8
1626367900000|2021-07-15 16:51:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1626367920000|2021-07-15 16:52:00|||||||||1
1626367940000|2021-07-15 16:52:20|||||||||1
1626367950000|2021-07-15 16:52:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|30
1626368000000|2021-07-15 16:53:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1626368010000|2021-07-15 16:53:30|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|0
1626368020000|2021-07-15 16:53:40|19.62|19.46|19.6|19.44|19.62|19.46|19.58|19.42|0
1626368030000|2021-07-15 16:53:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1626368040000|2021-07-15 16:54:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1626368050000|2021-07-15 16:54:10|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|17
1626368070000|2021-07-15 16:54:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|1
1626368080000|2021-07-15 16:54:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1626368090000|2021-07-15 16:54:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1626368100000|2021-07-15 16:55:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|0
1626368110000|2021-07-15 16:55:10|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|0
1626368140000|2021-07-15 16:55:40|||||||||1
1626368150000|2021-07-15 16:55:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|21
1626368160000|2021-07-15 16:56:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|30
1626368170000|2021-07-15 16:56:10|||||||||1
1626368190000|2021-07-15 16:56:30|||||||||4
1626368200000|2021-07-15 16:56:40|||||||||1
1626368210000|2021-07-15 16:56:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1626368220000|2021-07-15 16:57:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1626368230000|2021-07-15 16:57:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626368240000|2021-07-15 16:57:20|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|2
1626368250000|2021-07-15 16:57:30|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|9
1626368260000|2021-07-15 16:57:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626368270000|2021-07-15 16:57:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|6
1626368320000|2021-07-15 16:58:40|||||||||1
1626368330000|2021-07-15 16:58:50|||||||||1
1626368340000|2021-07-15 16:59:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|33
1626368350000|2021-07-15 16:59:10|||||||||3
1626368380000|2021-07-15 16:59:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1626368400000|2021-07-15 17:00:00|||||||||1
1626368430000|2021-07-15 17:00:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|25
1626368440000|2021-07-15 17:00:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1626368460000|2021-07-15 17:01:00|||||||||1
1626368470000|2021-07-15 17:01:10|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|73
1626368490000|2021-07-15 17:01:30|||||||||1
1626368500000|2021-07-15 17:01:40|||||||||1
1626368510000|2021-07-15 17:01:50|||||||||4
1626368520000|2021-07-15 17:02:00|||||||||9
1626368530000|2021-07-15 17:02:10|||||||||47
1626368540000|2021-07-15 17:02:20|||||||||1
1626368550000|2021-07-15 17:02:30|||||||||2
1626368560000|2021-07-15 17:02:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|13
1626368570000|2021-07-15 17:02:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|23
1626368590000|2021-07-15 17:03:10|||||||||16
1626368600000|2021-07-15 17:03:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1626368610000|2021-07-15 17:03:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626368620000|2021-07-15 17:03:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626368640000|2021-07-15 17:04:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|0
1626368650000|2021-07-15 17:04:10|||||||||1
1626368660000|2021-07-15 17:04:20|||||||||15
1626368670000|2021-07-15 17:04:30|||||||||5
1626368680000|2021-07-15 17:04:40|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|2
1626368690000|2021-07-15 17:04:50|||||||||1
1626368700000|2021-07-15 17:05:00|||||||||12
1626368710000|2021-07-15 17:05:10|||||||||4
1626368720000|2021-07-15 17:05:20|||||||||1
1626368730000|2021-07-15 17:05:30|||||||||2
1626368740000|2021-07-15 17:05:40|||||||||24
1626368750000|2021-07-15 17:05:50|||||||||5
1626368800000|2021-07-15 17:06:40|||||||||12
1626368820000|2021-07-15 17:07:00|||||||||11
1626368830000|2021-07-15 17:07:10|||||||||1
1626368840000|2021-07-15 17:07:20|||||||||10
1626368860000|2021-07-15 17:07:40|||||||||3
1626368880000|2021-07-15 17:08:00|||||||||22
1626368900000|2021-07-15 17:08:20|||||||||1
1626368910000|2021-07-15 17:08:30|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|4
1626368920000|2021-07-15 17:08:40|||||||||2
1626368940000|2021-07-15 17:09:00|||||||||1
1626368960000|2021-07-15 17:09:20|||||||||2
1626368970000|2021-07-15 17:09:30|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|0
1626369020000|2021-07-15 17:10:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|51
1626369030000|2021-07-15 17:10:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|4
1626369040000|2021-07-15 17:10:40|||||||||3
1626369050000|2021-07-15 17:10:50|||||||||5
1626369060000|2021-07-15 17:11:00|||||||||4
1626369070000|2021-07-15 17:11:10|||||||||7
1626369080000|2021-07-15 17:11:20|||||||||3
1626369090000|2021-07-15 17:11:30|||||||||5
1626369110000|2021-07-15 17:11:50|||||||||10
1626369120000|2021-07-15 17:12:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|19
1626369130000|2021-07-15 17:12:10|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|0
1626369140000|2021-07-15 17:12:20|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|0
1626369170000|2021-07-15 17:12:50|||||||||2
1626369180000|2021-07-15 17:13:00|||||||||1
1626369200000|2021-07-15 17:13:20|||||||||1
1626369240000|2021-07-15 17:14:00|||||||||5
1626369250000|2021-07-15 17:14:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|18
1626369260000|2021-07-15 17:14:20|||||||||44
1626369270000|2021-07-15 17:14:30|||||||||19
1626369280000|2021-07-15 17:14:40|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|48
1626369290000|2021-07-15 17:14:50|||||||||63
1626369300000|2021-07-15 17:15:00|19.86|19.7|19.86|19.7|19.88|19.72|19.84|19.68|17
1626369310000|2021-07-15 17:15:10|19.88|19.72|19.88|19.72|19.88|19.72|19.84|19.68|13
1626369320000|2021-07-15 17:15:20|19.86|19.7|19.84|19.68|19.88|19.72|19.84|19.68|0
1626369330000|2021-07-15 17:15:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1626369350000|2021-07-15 17:15:50|||||||||2
1626369360000|2021-07-15 17:16:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|42
1626369380000|2021-07-15 17:16:20|||||||||15
1626369390000|2021-07-15 17:16:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|7
1626369410000|2021-07-15 17:16:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1626369430000|2021-07-15 17:17:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|11
1626369440000|2021-07-15 17:17:20|||||||||31
1626369450000|2021-07-15 17:17:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1626369460000|2021-07-15 17:17:40|||||||||19
1626369470000|2021-07-15 17:17:50|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|28
1626369480000|2021-07-15 17:18:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|5
1626369490000|2021-07-15 17:18:10|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|1
1626369500000|2021-07-15 17:18:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626369510000|2021-07-15 17:18:30|||||||||1
1626369520000|2021-07-15 17:18:40|||||||||3
1626369530000|2021-07-15 17:18:50|||||||||1
1626369540000|2021-07-15 17:19:00|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|6
1626369550000|2021-07-15 17:19:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1626369560000|2021-07-15 17:19:20|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|3
1626369570000|2021-07-15 17:19:30|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|0
1626369580000|2021-07-15 17:19:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1626369590000|2021-07-15 17:19:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|17
1626369600000|2021-07-15 17:20:00|||||||||20
1626369610000|2021-07-15 17:20:10|19.84|19.68|19.83|19.67|19.84|19.68|19.79|19.63|5
1626369620000|2021-07-15 17:20:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1626369630000|2021-07-15 17:20:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1626369650000|2021-07-15 17:20:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1626369660000|2021-07-15 17:21:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|13
1626369680000|2021-07-15 17:21:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1626369690000|2021-07-15 17:21:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|21
1626369700000|2021-07-15 17:21:40|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|4
1626369710000|2021-07-15 17:21:50|19.76|19.6|19.74|19.58|19.78|19.62|19.73|19.57|27
1626369720000|2021-07-15 17:22:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626369740000|2021-07-15 17:22:20|||||||||10
1626369750000|2021-07-15 17:22:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|27
1626369760000|2021-07-15 17:22:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626369780000|2021-07-15 17:23:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1626369800000|2021-07-15 17:23:20|||||||||20
1626369810000|2021-07-15 17:23:30|||||||||2
1626369820000|2021-07-15 17:23:40|||||||||11
1626369830000|2021-07-15 17:23:50|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|0
1626369840000|2021-07-15 17:24:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626369850000|2021-07-15 17:24:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626369860000|2021-07-15 17:24:20|||||||||2
1626369870000|2021-07-15 17:24:30|||||||||8
1626369880000|2021-07-15 17:24:40|||||||||2
1626369900000|2021-07-15 17:25:00|||||||||16
1626369910000|2021-07-15 17:25:10|||||||||31
1626369920000|2021-07-15 17:25:20|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|5
1626369930000|2021-07-15 17:25:30|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|0
1626369940000|2021-07-15 17:25:40|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|9
1626369950000|2021-07-15 17:25:50|||||||||1
1626369960000|2021-07-15 17:26:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|9
1626369970000|2021-07-15 17:26:10|||||||||8
1626369980000|2021-07-15 17:26:20|||||||||1
1626369990000|2021-07-15 17:26:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|0
1626370010000|2021-07-15 17:26:50|||||||||34
1626370020000|2021-07-15 17:27:00|||||||||11
1626370030000|2021-07-15 17:27:10|||||||||12
1626370040000|2021-07-15 17:27:20|||||||||1
1626370060000|2021-07-15 17:27:40|||||||||6
1626370070000|2021-07-15 17:27:50|||||||||6
1626370090000|2021-07-15 17:28:10|||||||||25
1626370110000|2021-07-15 17:28:30|||||||||12
1626370130000|2021-07-15 17:28:50|||||||||1
1626370140000|2021-07-15 17:29:00|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|45
1626370150000|2021-07-15 17:29:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1626370160000|2021-07-15 17:29:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626370170000|2021-07-15 17:29:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1626370180000|2021-07-15 17:29:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626370190000|2021-07-15 17:29:50|||||||||11
1626370210000|2021-07-15 17:30:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1626370220000|2021-07-15 17:30:20|||||||||2
1626370230000|2021-07-15 17:30:30|19.79|19.63|19.81|19.65|19.83|19.67|19.79|19.63|9
1626370240000|2021-07-15 17:30:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|23
1626370250000|2021-07-15 17:30:50|19.78|19.62|19.79|19.63|19.81|19.65|19.78|19.62|7
1626370260000|2021-07-15 17:31:00|19.81|19.65|19.81|19.65|19.83|19.67|19.79|19.63|0
1626370270000|2021-07-15 17:31:10|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|0
1626370280000|2021-07-15 17:31:20|||||||||11
1626370300000|2021-07-15 17:31:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|23
1626370310000|2021-07-15 17:31:50|||||||||5
1626370330000|2021-07-15 17:32:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|72
1626370340000|2021-07-15 17:32:20|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|17
1626370350000|2021-07-15 17:32:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|34
1626370360000|2021-07-15 17:32:40|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|10
1626370370000|2021-07-15 17:32:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|15
1626370380000|2021-07-15 17:33:00|||||||||8
1626370390000|2021-07-15 17:33:10|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|7
1626370400000|2021-07-15 17:33:20|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|0
1626370410000|2021-07-15 17:33:30|19.84|19.68|19.84|19.68|19.88|19.72|19.84|19.68|0
1626370420000|2021-07-15 17:33:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626370430000|2021-07-15 17:33:50|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|12
1626370440000|2021-07-15 17:34:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1626370460000|2021-07-15 17:34:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|6
1626370470000|2021-07-15 17:34:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|1
1626370480000|2021-07-15 17:34:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1626370490000|2021-07-15 17:34:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|18
1626370510000|2021-07-15 17:35:10|||||||||5
1626370520000|2021-07-15 17:35:20|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|13
1626370540000|2021-07-15 17:35:40|19.94|19.78|19.89|19.73|19.94|19.78|19.88|19.72|29
1626370550000|2021-07-15 17:35:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1626370560000|2021-07-15 17:36:00|19.84|19.68|19.88|19.72|19.89|19.73|19.84|19.68|13
1626370570000|2021-07-15 17:36:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|29
1626370580000|2021-07-15 17:36:20|||||||||7
1626370590000|2021-07-15 17:36:30|||||||||7
1626370680000|2021-07-15 17:38:00|||||||||3
1626370690000|2021-07-15 17:38:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|57
1626370700000|2021-07-15 17:38:20|||||||||3
1626370730000|2021-07-15 17:38:50|||||||||1
1626370740000|2021-07-15 17:39:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|57
1626370750000|2021-07-15 17:39:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1626370770000|2021-07-15 17:39:30|||||||||3
1626370780000|2021-07-15 17:39:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1626370790000|2021-07-15 17:39:50|||||||||42
1626370800000|2021-07-15 17:40:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|56
1626370810000|2021-07-15 17:40:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|17
1626370820000|2021-07-15 17:40:20|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|7
1626370830000|2021-07-15 17:40:30|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|4
1626370850000|2021-07-15 17:40:50|||||||||1
1626370860000|2021-07-15 17:41:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|13
1626370890000|2021-07-15 17:41:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1626370910000|2021-07-15 17:41:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|15
1626370920000|2021-07-15 17:42:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1626370930000|2021-07-15 17:42:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|12
1626370940000|2021-07-15 17:42:20|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|1
1626370950000|2021-07-15 17:42:30|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|9
1626370960000|2021-07-15 17:42:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1626370980000|2021-07-15 17:43:00|||||||||10
1626370990000|2021-07-15 17:43:10|||||||||1
1626371030000|2021-07-15 17:43:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|18
1626371040000|2021-07-15 17:44:00|||||||||6
1626371050000|2021-07-15 17:44:10|||||||||14
1626371060000|2021-07-15 17:44:20|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|37
1626371070000|2021-07-15 17:44:30|||||||||1
1626371080000|2021-07-15 17:44:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|41
1626371090000|2021-07-15 17:44:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|24
1626371110000|2021-07-15 17:45:10|20|19.84|20|19.84|20|19.84|20|19.84|16
1626371120000|2021-07-15 17:45:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1626371130000|2021-07-15 17:45:30|20|19.84|20|19.84|20|19.84|20|19.84|4
1626371140000|2021-07-15 17:45:40|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|37
1626371150000|2021-07-15 17:45:50|20|19.84|20|19.84|20|19.84|20|19.84|26
1626371160000|2021-07-15 17:46:00|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|11
1626371170000|2021-07-15 17:46:10|20|19.84|20|19.84|20|19.84|20|19.84|9
1626371190000|2021-07-15 17:46:30|||||||||13
1626371200000|2021-07-15 17:46:40|19.99|19.83|19.99|19.83|20|19.84|19.95|19.79|27
1626371210000|2021-07-15 17:46:50|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1626371220000|2021-07-15 17:47:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|30
1626371230000|2021-07-15 17:47:10|19.99|19.83|20|19.84|20|19.84|19.97|19.81|29
1626371240000|2021-07-15 17:47:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|2
1626371250000|2021-07-15 17:47:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1626371260000|2021-07-15 17:47:40|||||||||2
1626371270000|2021-07-15 17:47:50|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|11
1626371280000|2021-07-15 17:48:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|25
1626371290000|2021-07-15 17:48:10|||||||||1
1626371310000|2021-07-15 17:48:30|19.99|19.83|20|19.84|20|19.84|19.97|19.81|44
1626371320000|2021-07-15 17:48:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1626371330000|2021-07-15 17:48:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1626371340000|2021-07-15 17:49:00|19.99|19.83|20|19.84|20|19.84|19.97|19.81|17
1626371360000|2021-07-15 17:49:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|5
1626371370000|2021-07-15 17:49:30|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|6
1626371380000|2021-07-15 17:49:40|||||||||8
1626371390000|2021-07-15 17:49:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1626371410000|2021-07-15 17:50:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1626371420000|2021-07-15 17:50:20|20|19.84|20|19.84|20|19.84|20|19.84|7
1626371430000|2021-07-15 17:50:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1626371450000|2021-07-15 17:50:50|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|33
1626371460000|2021-07-15 17:51:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|7
1626371490000|2021-07-15 17:51:30|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|23
1626371500000|2021-07-15 17:51:40|19.89|19.73|19.92|19.76|19.94|19.78|19.89|19.73|30
1626371510000|2021-07-15 17:51:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1626371520000|2021-07-15 17:52:00|||||||||1
1626371530000|2021-07-15 17:52:10|||||||||1
1626371540000|2021-07-15 17:52:20|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|16
1626371550000|2021-07-15 17:52:30|19.97|19.81|19.97|19.81|19.99|19.83|19.95|19.79|0
1626371560000|2021-07-15 17:52:40|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|0
1626371600000|2021-07-15 17:53:20|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|13
1626371610000|2021-07-15 17:53:30|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|24
1626371620000|2021-07-15 17:53:40|19.95|19.79|19.94|19.78|19.99|19.83|19.94|19.78|193
1626371630000|2021-07-15 17:53:50|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|12
1626371640000|2021-07-15 17:54:00|||||||||2
1626371660000|2021-07-15 17:54:20|||||||||6
1626371670000|2021-07-15 17:54:30|20|19.84|20|19.84|20|19.84|19.99|19.83|16
1626371690000|2021-07-15 17:54:50|20.04|19.88|20.05|19.89|20.05|19.89|20.02|19.86|94
1626371710000|2021-07-15 17:55:10|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|41
1626371720000|2021-07-15 17:55:20|||||||||20
1626371730000|2021-07-15 17:55:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|28
1626371740000|2021-07-15 17:55:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|84
1626371750000|2021-07-15 17:55:50|||||||||30
1626371760000|2021-07-15 17:56:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1626371770000|2021-07-15 17:56:10|||||||||16
1626371780000|2021-07-15 17:56:20|||||||||24
1626371790000|2021-07-15 17:56:30|||||||||26
1626371800000|2021-07-15 17:56:40|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|17
1626371810000|2021-07-15 17:56:50|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|7
1626371820000|2021-07-15 17:57:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|12
1626371830000|2021-07-15 17:57:10|||||||||16
1626371850000|2021-07-15 17:57:30|||||||||13
1626371860000|2021-07-15 17:57:40|||||||||5
1626371870000|2021-07-15 17:57:50|20|19.84|20|19.84|20|19.84|20|19.84|24
1626371880000|2021-07-15 17:58:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|50
1626371890000|2021-07-15 17:58:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|42
1626371900000|2021-07-15 17:58:20|||||||||17
1626371910000|2021-07-15 17:58:30|||||||||3
1626371920000|2021-07-15 17:58:40|20|19.84|20|19.84|20.05|19.89|20|19.84|42
1626371930000|2021-07-15 17:58:50|||||||||7
1626371940000|2021-07-15 17:59:00|||||||||4
1626371960000|2021-07-15 17:59:20|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|24
1626371970000|2021-07-15 17:59:30|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|7
1626371980000|2021-07-15 17:59:40|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|10
1626372000000|2021-07-15 18:00:00|||||||||61
1626372010000|2021-07-15 18:00:10|||||||||9
1626372020000|2021-07-15 18:00:20|||||||||11
1626372030000|2021-07-15 18:00:30|||||||||3
1626372040000|2021-07-15 18:00:40|20|19.84|20|19.84|20|19.84|20|19.84|19
1626372060000|2021-07-15 18:01:00|19.99|19.83|20|19.84|20|19.84|19.95|19.79|25
1626372080000|2021-07-15 18:01:20|||||||||1
1626372090000|2021-07-15 18:01:30|||||||||2
1626372100000|2021-07-15 18:01:40|||||||||5
1626372120000|2021-07-15 18:02:00|||||||||79
1626372140000|2021-07-15 18:02:20|||||||||10
1626372150000|2021-07-15 18:02:30|19.95|19.79|19.95|19.79|19.98|19.82|19.95|19.79|16
1626372160000|2021-07-15 18:02:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|88
1626372170000|2021-07-15 18:02:50|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|31
1626372180000|2021-07-15 18:03:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|27
1626372190000|2021-07-15 18:03:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|14
1626372200000|2021-07-15 18:03:20|||||||||8
1626372210000|2021-07-15 18:03:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1626372220000|2021-07-15 18:03:40|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|5
1626372240000|2021-07-15 18:04:00|||||||||1
1626372250000|2021-07-15 18:04:10|20|19.84|20|19.84|20|19.84|19.95|19.79|97
1626372260000|2021-07-15 18:04:20|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|9
1626372270000|2021-07-15 18:04:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|31
1626372280000|2021-07-15 18:04:40|||||||||5
1626372290000|2021-07-15 18:04:50|||||||||3
1626372300000|2021-07-15 18:05:00|||||||||1
1626372310000|2021-07-15 18:05:10|||||||||16
1626372340000|2021-07-15 18:05:40|||||||||2
1626372350000|2021-07-15 18:05:50|||||||||5
1626372360000|2021-07-15 18:06:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|8
1626372380000|2021-07-15 18:06:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|18
1626372390000|2021-07-15 18:06:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|7
1626372410000|2021-07-15 18:06:50|||||||||15
1626372430000|2021-07-15 18:07:10|||||||||3
1626372440000|2021-07-15 18:07:20|||||||||35
1626372460000|2021-07-15 18:07:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|39
1626372470000|2021-07-15 18:07:50|||||||||2
1626372500000|2021-07-15 18:08:20|||||||||23
1626372510000|2021-07-15 18:08:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|37
1626372520000|2021-07-15 18:08:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|43
1626372530000|2021-07-15 18:08:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1626372540000|2021-07-15 18:09:00|||||||||64
1626372550000|2021-07-15 18:09:10|||||||||1
1626372570000|2021-07-15 18:09:30|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|71
1626372580000|2021-07-15 18:09:40|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|4
1626372590000|2021-07-15 18:09:50|||||||||1
1626372600000|2021-07-15 18:10:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1626372620000|2021-07-15 18:10:20|||||||||29
1626372630000|2021-07-15 18:10:30|20|19.84|20|19.84|20|19.84|20|19.84|93
1626372660000|2021-07-15 18:11:00|||||||||2
1626372670000|2021-07-15 18:11:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|30
1626372680000|2021-07-15 18:11:20|20|19.84|20.05|19.89|20.05|19.89|20|19.84|1
1626372690000|2021-07-15 18:11:30|20|19.84|20|19.84|20|19.84|20|19.84|3
1626372700000|2021-07-15 18:11:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|198
1626372710000|2021-07-15 18:11:50|||||||||1
1626372720000|2021-07-15 18:12:00|||||||||4
1626372730000|2021-07-15 18:12:10|||||||||3
1626372750000|2021-07-15 18:12:30|20|19.84|20|19.84|20|19.84|20|19.84|49
1626372780000|2021-07-15 18:13:00|||||||||36
1626372790000|2021-07-15 18:13:10|||||||||1
1626372800000|2021-07-15 18:13:20|||||||||5
1626372810000|2021-07-15 18:13:30|||||||||25
1626372820000|2021-07-15 18:13:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|21
1626372840000|2021-07-15 18:14:00|20|19.84|20|19.84|20|19.84|20|19.84|11
1626372850000|2021-07-15 18:14:10|||||||||15
1626372860000|2021-07-15 18:14:20|||||||||9
1626372870000|2021-07-15 18:14:30|19.95|19.79|20|19.84|20|19.84|19.95|19.79|3
1626372890000|2021-07-15 18:14:50|||||||||12
1626372900000|2021-07-15 18:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|43
1626372920000|2021-07-15 18:15:20|20|19.84|20|19.84|20|19.84|20|19.84|8
1626372930000|2021-07-15 18:15:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1626372940000|2021-07-15 18:15:40|||||||||2
1626372950000|2021-07-15 18:15:50|20|19.84|20|19.84|20|19.84|20|19.84|68
1626372960000|2021-07-15 18:16:00|||||||||17
1626372970000|2021-07-15 18:16:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|85
1626372980000|2021-07-15 18:16:20|||||||||36
1626372990000|2021-07-15 18:16:30|20|19.84|20|19.84|20|19.84|19.95|19.79|18
1626373000000|2021-07-15 18:16:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|5
1626373010000|2021-07-15 18:16:50|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|4
1626373020000|2021-07-15 18:17:00|19.98|19.82|20|19.84|20|19.84|19.95|19.79|30
1626373030000|2021-07-15 18:17:10|19.95|19.79|20|19.84|20|19.84|19.95|19.79|0
1626373050000|2021-07-15 18:17:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1626373060000|2021-07-15 18:17:40|||||||||1
1626373070000|2021-07-15 18:17:50|19.97|19.81|20|19.84|20|19.84|19.95|19.79|22
1626373080000|2021-07-15 18:18:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|10
1626373090000|2021-07-15 18:18:10|||||||||18
1626373100000|2021-07-15 18:18:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|33
1626373110000|2021-07-15 18:18:30|||||||||10
1626373120000|2021-07-15 18:18:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1626373130000|2021-07-15 18:18:50|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|16
1626373140000|2021-07-15 18:19:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1626373170000|2021-07-15 18:19:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1626373180000|2021-07-15 18:19:40|||||||||1
1626373190000|2021-07-15 18:19:50|||||||||1
1626373200000|2021-07-15 18:20:00|||||||||13
1626373210000|2021-07-15 18:20:10|||||||||2
1626373220000|2021-07-15 18:20:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|1
1626373230000|2021-07-15 18:20:30|||||||||5
1626373250000|2021-07-15 18:20:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1626373260000|2021-07-15 18:21:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|25
1626373270000|2021-07-15 18:21:10|||||||||4
1626373280000|2021-07-15 18:21:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1626373290000|2021-07-15 18:21:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|37
1626373300000|2021-07-15 18:21:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1626373310000|2021-07-15 18:21:50|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|4
1626373320000|2021-07-15 18:22:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|13
1626373330000|2021-07-15 18:22:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|16
1626373340000|2021-07-15 18:22:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|24
1626373350000|2021-07-15 18:22:30|||||||||3
1626373370000|2021-07-15 18:22:50|19.92|19.76|19.9|19.74|19.94|19.78|19.9|19.74|16
1626373380000|2021-07-15 18:23:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|23
1626373390000|2021-07-15 18:23:10|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|1
1626373400000|2021-07-15 18:23:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1626373410000|2021-07-15 18:23:30|19.94|19.78|19.92|19.76|19.94|19.78|19.9|19.74|12
1626373420000|2021-07-15 18:23:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626373430000|2021-07-15 18:23:50|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|13
1626373440000|2021-07-15 18:24:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|31
1626373450000|2021-07-15 18:24:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|12
1626373460000|2021-07-15 18:24:20|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1626373470000|2021-07-15 18:24:30|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|4
1626373480000|2021-07-15 18:24:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|3
1626373490000|2021-07-15 18:24:50|||||||||3
1626373500000|2021-07-15 18:25:00|||||||||2
1626373510000|2021-07-15 18:25:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1626373520000|2021-07-15 18:25:20|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|14
1626373530000|2021-07-15 18:25:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|25
1626373560000|2021-07-15 18:26:00|||||||||3
1626373570000|2021-07-15 18:26:10|||||||||1
1626373590000|2021-07-15 18:26:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1626373610000|2021-07-15 18:26:50|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|13
1626373620000|2021-07-15 18:27:00|||||||||3
1626373640000|2021-07-15 18:27:20|||||||||12
1626373650000|2021-07-15 18:27:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1626373680000|2021-07-15 18:28:00|||||||||5
1626373690000|2021-07-15 18:28:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1626373710000|2021-07-15 18:28:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1626373720000|2021-07-15 18:28:40|||||||||8
1626373730000|2021-07-15 18:28:50|||||||||20
1626373740000|2021-07-15 18:29:00|||||||||1
1626373750000|2021-07-15 18:29:10|||||||||20
1626373770000|2021-07-15 18:29:30|||||||||10
1626373780000|2021-07-15 18:29:40|||||||||4
1626373790000|2021-07-15 18:29:50|||||||||2
1626373800000|2021-07-15 18:30:00|||||||||3
1626373810000|2021-07-15 18:30:10|||||||||8
1626373820000|2021-07-15 18:30:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|8
1626373860000|2021-07-15 18:31:00|||||||||3
1626373890000|2021-07-15 18:31:30|||||||||3
1626373920000|2021-07-15 18:32:00|||||||||3
1626373940000|2021-07-15 18:32:20|||||||||1
1626373950000|2021-07-15 18:32:30|||||||||3
1626373970000|2021-07-15 18:32:50|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|5
1626373980000|2021-07-15 18:33:00|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|3
1626374000000|2021-07-15 18:33:20|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|24
1626374010000|2021-07-15 18:33:30|||||||||6
1626374020000|2021-07-15 18:33:40|||||||||3
1626374040000|2021-07-15 18:34:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1626374050000|2021-07-15 18:34:10|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|72
1626374060000|2021-07-15 18:34:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|34
1626374070000|2021-07-15 18:34:30|||||||||8
1626374080000|2021-07-15 18:34:40|||||||||1
1626374100000|2021-07-15 18:35:00|||||||||3
1626374110000|2021-07-15 18:35:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|45
1626374120000|2021-07-15 18:35:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|5
1626374130000|2021-07-15 18:35:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1626374150000|2021-07-15 18:35:50|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|0
1626374160000|2021-07-15 18:36:00|||||||||3
1626374180000|2021-07-15 18:36:20|||||||||1
1626374190000|2021-07-15 18:36:30|||||||||2
1626374200000|2021-07-15 18:36:40|20|19.84|20|19.84|20|19.84|20|19.84|88
1626374220000|2021-07-15 18:37:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|11
1626374230000|2021-07-15 18:37:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|20
1626374250000|2021-07-15 18:37:30|||||||||3
1626374270000|2021-07-15 18:37:50|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|25
1626374280000|2021-07-15 18:38:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|16
1626374290000|2021-07-15 18:38:10|||||||||4
1626374300000|2021-07-15 18:38:20|||||||||6
1626374310000|2021-07-15 18:38:30|||||||||3
1626374320000|2021-07-15 18:38:40|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|43
1626374330000|2021-07-15 18:38:50|||||||||3
1626374340000|2021-07-15 18:39:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|3
1626374350000|2021-07-15 18:39:10|20|19.84|20|19.84|20|19.84|20|19.84|7
1626374360000|2021-07-15 18:39:20|||||||||1
1626374370000|2021-07-15 18:39:30|20.04|19.88|20|19.84|20.04|19.88|20|19.84|3
1626374390000|2021-07-15 18:39:50|||||||||2
1626374400000|2021-07-15 18:40:00|||||||||20
1626374410000|2021-07-15 18:40:10|||||||||9
1626374420000|2021-07-15 18:40:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1626374430000|2021-07-15 18:40:30|||||||||5
1626374450000|2021-07-15 18:40:50|20|19.84|20|19.84|20|19.84|20|19.84|20
1626374460000|2021-07-15 18:41:00|||||||||3
1626374480000|2021-07-15 18:41:20|||||||||12
1626374490000|2021-07-15 18:41:30|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|3
1626374500000|2021-07-15 18:41:40|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1626374510000|2021-07-15 18:41:50|||||||||1
1626374520000|2021-07-15 18:42:00|20|19.84|20|19.84|20.05|19.89|20|19.84|6
1626374530000|2021-07-15 18:42:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|1
1626374540000|2021-07-15 18:42:20|||||||||26
1626374550000|2021-07-15 18:42:30|20.05|19.89|20|19.84|20.05|19.89|20|19.84|4
1626374560000|2021-07-15 18:42:40|||||||||5
1626374570000|2021-07-15 18:42:50|19.95|19.79|19.95|19.79|19.98|19.82|19.95|19.79|55
1626374580000|2021-07-15 18:43:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|31
1626374590000|2021-07-15 18:43:10|19.95|19.79|20|19.84|20|19.84|19.95|19.79|5
1626374610000|2021-07-15 18:43:30|||||||||24
1626374620000|2021-07-15 18:43:40|||||||||66
1626374630000|2021-07-15 18:43:50|||||||||24
1626374640000|2021-07-15 18:44:00|||||||||6
1626374660000|2021-07-15 18:44:20|||||||||2
1626374670000|2021-07-15 18:44:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|3
1626374680000|2021-07-15 18:44:40|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|0
1626374690000|2021-07-15 18:44:50|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1626374700000|2021-07-15 18:45:00|||||||||4
1626374720000|2021-07-15 18:45:20|||||||||73
1626374730000|2021-07-15 18:45:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1626374740000|2021-07-15 18:45:40|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|11
1626374750000|2021-07-15 18:45:50|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|66
1626374760000|2021-07-15 18:46:00|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|100
1626374770000|2021-07-15 18:46:10|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|3
1626374780000|2021-07-15 18:46:20|||||||||13
1626374790000|2021-07-15 18:46:30|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|2
1626374800000|2021-07-15 18:46:40|||||||||9
1626374810000|2021-07-15 18:46:50|||||||||17
1626374820000|2021-07-15 18:47:00|20|19.84|20|19.84|20|19.84|20|19.84|41
1626374830000|2021-07-15 18:47:10|||||||||6
1626374840000|2021-07-15 18:47:20|||||||||62
1626374850000|2021-07-15 18:47:30|||||||||9
1626374860000|2021-07-15 18:47:40|||||||||18
1626374880000|2021-07-15 18:48:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|50
1626374890000|2021-07-15 18:48:10|20|19.84|20|19.84|20.01|19.85|20|19.84|24
1626374900000|2021-07-15 18:48:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1626374910000|2021-07-15 18:48:30|20|19.84|20|19.84|20.01|19.85|20|19.84|17
1626374920000|2021-07-15 18:48:40|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|23
1626374930000|2021-07-15 18:48:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1626374940000|2021-07-15 18:49:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|4
1626374960000|2021-07-15 18:49:20|19.98|19.82|19.98|19.82|20|19.84|19.96|19.8|1
1626374970000|2021-07-15 18:49:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|22
1626374980000|2021-07-15 18:49:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|12
1626374990000|2021-07-15 18:49:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|6
1626375000000|2021-07-15 18:50:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|8
1626375010000|2021-07-15 18:50:10|||||||||8
1626375020000|2021-07-15 18:50:20|||||||||5
1626375030000|2021-07-15 18:50:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|6
1626375040000|2021-07-15 18:50:40|||||||||6
1626375050000|2021-07-15 18:50:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1626375060000|2021-07-15 18:51:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1626375090000|2021-07-15 18:51:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1626375100000|2021-07-15 18:51:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|13
1626375110000|2021-07-15 18:51:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1626375120000|2021-07-15 18:52:00|19.94|19.78|19.95|19.79|19.95|19.79|19.92|19.76|23
1626375130000|2021-07-15 18:52:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|18
1626375140000|2021-07-15 18:52:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|4
1626375150000|2021-07-15 18:52:30|||||||||4
1626375160000|2021-07-15 18:52:40|||||||||11
1626375180000|2021-07-15 18:53:00|||||||||6
1626375210000|2021-07-15 18:53:30|||||||||13
1626375220000|2021-07-15 18:53:40|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|14
1626375230000|2021-07-15 18:53:50|||||||||2
1626375240000|2021-07-15 18:54:00|||||||||3
1626375260000|2021-07-15 18:54:20|||||||||2
1626375290000|2021-07-15 18:54:50|||||||||1
1626375300000|2021-07-15 18:55:00|19.95|19.79|19.92|19.76|19.95|19.79|19.9|19.74|27
1626375310000|2021-07-15 18:55:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626375330000|2021-07-15 18:55:30|||||||||31
1626375340000|2021-07-15 18:55:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|9
1626375360000|2021-07-15 18:56:00|||||||||3
1626375380000|2021-07-15 18:56:20|||||||||1
1626375390000|2021-07-15 18:56:30|||||||||9
1626375400000|2021-07-15 18:56:40|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|14
1626375410000|2021-07-15 18:56:50|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|7
1626375420000|2021-07-15 18:57:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1626375440000|2021-07-15 18:57:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626375450000|2021-07-15 18:57:30|||||||||25
1626375460000|2021-07-15 18:57:40|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|2
1626375470000|2021-07-15 18:57:50|||||||||11
1626375490000|2021-07-15 18:58:10|||||||||11
1626375500000|2021-07-15 18:58:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|59
1626375510000|2021-07-15 18:58:30|||||||||52
1626375520000|2021-07-15 18:58:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1626375530000|2021-07-15 18:58:50|||||||||8
1626375540000|2021-07-15 18:59:00|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|2
1626375560000|2021-07-15 18:59:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1626375570000|2021-07-15 18:59:30|||||||||31
1626375580000|2021-07-15 18:59:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1626375590000|2021-07-15 18:59:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1626375600000|2021-07-15 19:00:00|||||||||7
1626375620000|2021-07-15 19:00:20|||||||||2
1626375630000|2021-07-15 19:00:30|||||||||27
1626375640000|2021-07-15 19:00:40|||||||||11
1626375650000|2021-07-15 19:00:50|||||||||49
1626375660000|2021-07-15 19:01:00|||||||||44
1626375670000|2021-07-15 19:01:10|||||||||26
1626375680000|2021-07-15 19:01:20|||||||||17
1626375690000|2021-07-15 19:01:30|||||||||10
1626375700000|2021-07-15 19:01:40|||||||||3
1626375720000|2021-07-15 19:02:00|||||||||4
1626375750000|2021-07-15 19:02:30|||||||||3
1626375780000|2021-07-15 19:03:00|||||||||2
1626375790000|2021-07-15 19:03:10|||||||||3
1626375810000|2021-07-15 19:03:30|||||||||3
1626375820000|2021-07-15 19:03:40|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|1
1626375840000|2021-07-15 19:04:00|||||||||3
1626375860000|2021-07-15 19:04:20|||||||||18
1626375870000|2021-07-15 19:04:30|||||||||4
1626375880000|2021-07-15 19:04:40|||||||||46
1626375900000|2021-07-15 19:05:00|||||||||15
1626375910000|2021-07-15 19:05:10|||||||||8
1626375930000|2021-07-15 19:05:30|||||||||12
1626375940000|2021-07-15 19:05:40|||||||||2
1626375960000|2021-07-15 19:06:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|7
1626375970000|2021-07-15 19:06:10|||||||||2
1626375990000|2021-07-15 19:06:30|||||||||2
1626376000000|2021-07-15 19:06:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1626376010000|2021-07-15 19:06:50|||||||||61
1626376020000|2021-07-15 19:07:00|||||||||177
1626376050000|2021-07-15 19:07:30|||||||||3
1626376070000|2021-07-15 19:07:50|||||||||5
1626376090000|2021-07-15 19:08:10|||||||||15
1626376110000|2021-07-15 19:08:30|||||||||14
1626376130000|2021-07-15 19:08:50|||||||||2
1626376140000|2021-07-15 19:09:00|||||||||12
1626376150000|2021-07-15 19:09:10|||||||||4
1626376160000|2021-07-15 19:09:20|||||||||1
1626376170000|2021-07-15 19:09:30|||||||||10
1626376190000|2021-07-15 19:09:50|||||||||2
1626376200000|2021-07-15 19:10:00|||||||||9
1626376210000|2021-07-15 19:10:10|||||||||5
1626376220000|2021-07-15 19:10:20|||||||||2
1626376230000|2021-07-15 19:10:30|||||||||33
1626376240000|2021-07-15 19:10:40|||||||||10
1626376250000|2021-07-15 19:10:50|||||||||5
1626376260000|2021-07-15 19:11:00|||||||||1
1626376290000|2021-07-15 19:11:30|||||||||4
1626376300000|2021-07-15 19:11:40|19.85|19.69|19.84|19.68|19.89|19.73|19.84|19.68|24
1626376310000|2021-07-15 19:11:50|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|26
1626376320000|2021-07-15 19:12:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|38
1626376350000|2021-07-15 19:12:30|||||||||5
1626376360000|2021-07-15 19:12:40|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|56
1626376380000|2021-07-15 19:13:00|||||||||46
1626376390000|2021-07-15 19:13:10|||||||||20
1626376400000|2021-07-15 19:13:20|||||||||3
1626376410000|2021-07-15 19:13:30|||||||||4
1626376420000|2021-07-15 19:13:40|||||||||2
1626376430000|2021-07-15 19:13:50|19.85|19.69|19.89|19.73|19.89|19.73|19.84|19.68|14
1626376440000|2021-07-15 19:14:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|4
1626376450000|2021-07-15 19:14:10|||||||||4
1626376460000|2021-07-15 19:14:20|||||||||36
1626376490000|2021-07-15 19:14:50|||||||||2
1626376500000|2021-07-15 19:15:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|15
1626376510000|2021-07-15 19:15:10|||||||||28
1626376530000|2021-07-15 19:15:30|||||||||3
1626376540000|2021-07-15 19:15:40|||||||||1
1626376550000|2021-07-15 19:15:50|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|13
1626376560000|2021-07-15 19:16:00|||||||||14
1626376570000|2021-07-15 19:16:10|||||||||1
1626376580000|2021-07-15 19:16:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|44
1626376590000|2021-07-15 19:16:30|||||||||3
1626376620000|2021-07-15 19:17:00|||||||||25
1626376630000|2021-07-15 19:17:10|||||||||6
1626376640000|2021-07-15 19:17:20|||||||||1
1626376650000|2021-07-15 19:17:30|||||||||2
1626376660000|2021-07-15 19:17:40|||||||||23
1626376670000|2021-07-15 19:17:50|||||||||21
1626376680000|2021-07-15 19:18:00|||||||||31
1626376690000|2021-07-15 19:18:10|||||||||2
1626376700000|2021-07-15 19:18:20|||||||||2
1626376710000|2021-07-15 19:18:30|||||||||14
1626376720000|2021-07-15 19:18:40|||||||||3
1626376730000|2021-07-15 19:18:50|||||||||5
1626376740000|2021-07-15 19:19:00|||||||||13
1626376750000|2021-07-15 19:19:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626376760000|2021-07-15 19:19:20|||||||||3
1626376770000|2021-07-15 19:19:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|27
1626376780000|2021-07-15 19:19:40|||||||||6
1626376790000|2021-07-15 19:19:50|||||||||1
1626376800000|2021-07-15 19:20:00|||||||||15
1626376810000|2021-07-15 19:20:10|||||||||1
1626376820000|2021-07-15 19:20:20|||||||||9
1626376830000|2021-07-15 19:20:30|||||||||4
1626376840000|2021-07-15 19:20:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1626376850000|2021-07-15 19:20:50|||||||||1
1626376860000|2021-07-15 19:21:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1626376870000|2021-07-15 19:21:10|||||||||88
1626376880000|2021-07-15 19:21:20|||||||||68
1626376900000|2021-07-15 19:21:40|||||||||4
1626376920000|2021-07-15 19:22:00|19.77|19.61|19.75|19.59|19.79|19.63|19.74|19.58|34
1626376930000|2021-07-15 19:22:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626376940000|2021-07-15 19:22:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|11
1626376950000|2021-07-15 19:22:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1626376960000|2021-07-15 19:22:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1626376980000|2021-07-15 19:23:00|||||||||2
1626376990000|2021-07-15 19:23:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1626377010000|2021-07-15 19:23:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|33
1626377020000|2021-07-15 19:23:40|||||||||1
1626377030000|2021-07-15 19:23:50|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|13
1626377040000|2021-07-15 19:24:00|||||||||3
1626377070000|2021-07-15 19:24:30|||||||||4
1626377080000|2021-07-15 19:24:40|||||||||1
1626377090000|2021-07-15 19:24:50|||||||||1
1626377100000|2021-07-15 19:25:00|||||||||11
1626377110000|2021-07-15 19:25:10|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|19
1626377120000|2021-07-15 19:25:20|||||||||11
1626377130000|2021-07-15 19:25:30|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|16
1626377140000|2021-07-15 19:25:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1626377150000|2021-07-15 19:25:50|||||||||1
1626377160000|2021-07-15 19:26:00|||||||||2
1626377170000|2021-07-15 19:26:10|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|10
1626377180000|2021-07-15 19:26:20|||||||||3
1626377190000|2021-07-15 19:26:30|||||||||3
1626377210000|2021-07-15 19:26:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1626377220000|2021-07-15 19:27:00|||||||||2
1626377230000|2021-07-15 19:27:10|||||||||2
1626377250000|2021-07-15 19:27:30|||||||||5
1626377260000|2021-07-15 19:27:40|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|11
1626377280000|2021-07-15 19:28:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|14
1626377290000|2021-07-15 19:28:10|||||||||2
1626377300000|2021-07-15 19:28:20|||||||||34
1626377340000|2021-07-15 19:29:00|||||||||82
1626377350000|2021-07-15 19:29:10|||||||||17
1626377360000|2021-07-15 19:29:20|||||||||15
1626377370000|2021-07-15 19:29:30|||||||||22
1626377380000|2021-07-15 19:29:40|||||||||39
1626377400000|2021-07-15 19:30:00|||||||||3
1626377410000|2021-07-15 19:30:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1626377420000|2021-07-15 19:30:20|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|16
1626377430000|2021-07-15 19:30:30|||||||||9
1626377440000|2021-07-15 19:30:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|18
1626377450000|2021-07-15 19:30:50|||||||||21
1626377460000|2021-07-15 19:31:00|||||||||94
1626377470000|2021-07-15 19:31:10|||||||||15
1626377490000|2021-07-15 19:31:30|||||||||12
1626377500000|2021-07-15 19:31:40|||||||||5
1626377510000|2021-07-15 19:31:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|23
1626377520000|2021-07-15 19:32:00|||||||||27
1626377530000|2021-07-15 19:32:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|15
1626377540000|2021-07-15 19:32:20|||||||||4
1626377550000|2021-07-15 19:32:30|||||||||4
1626377560000|2021-07-15 19:32:40|||||||||3
1626377570000|2021-07-15 19:32:50|||||||||2
1626377580000|2021-07-15 19:33:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|20
1626377590000|2021-07-15 19:33:10|||||||||27
1626377600000|2021-07-15 19:33:20|||||||||24
1626377610000|2021-07-15 19:33:30|||||||||12
1626377620000|2021-07-15 19:33:40|||||||||23
1626377630000|2021-07-15 19:33:50|||||||||5
1626377640000|2021-07-15 19:34:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|21
1626377650000|2021-07-15 19:34:10|||||||||5
1626377670000|2021-07-15 19:34:30|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|154
1626377680000|2021-07-15 19:34:40|||||||||20
1626377690000|2021-07-15 19:34:50|||||||||1
1626377700000|2021-07-15 19:35:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|0
1626377710000|2021-07-15 19:35:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|83
1626377720000|2021-07-15 19:35:20|||||||||8
1626377740000|2021-07-15 19:35:40|||||||||7
1626377770000|2021-07-15 19:36:10|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|35
1626377790000|2021-07-15 19:36:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|123
1626377800000|2021-07-15 19:36:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|40
1626377810000|2021-07-15 19:36:50|||||||||2
1626377820000|2021-07-15 19:37:00|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|10
1626377830000|2021-07-15 19:37:10|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|21
1626377840000|2021-07-15 19:37:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|8
1626377850000|2021-07-15 19:37:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|18
1626377860000|2021-07-15 19:37:40|||||||||3
1626377870000|2021-07-15 19:37:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|7
1626377880000|2021-07-15 19:38:00|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|8
1626377890000|2021-07-15 19:38:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1626377910000|2021-07-15 19:38:30|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|0
1626377920000|2021-07-15 19:38:40|||||||||10
1626377930000|2021-07-15 19:38:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|22
1626377940000|2021-07-15 19:39:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|50
1626377950000|2021-07-15 19:39:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|25
1626377970000|2021-07-15 19:39:30|||||||||2
1626377980000|2021-07-15 19:39:40|||||||||4
1626377990000|2021-07-15 19:39:50|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|41
1626378000000|2021-07-15 19:40:00|||||||||4
1626378010000|2021-07-15 19:40:10|||||||||6
1626378020000|2021-07-15 19:40:20|||||||||5
1626378040000|2021-07-15 19:40:40|||||||||19
1626378060000|2021-07-15 19:41:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|40
1626378070000|2021-07-15 19:41:10|||||||||4
1626378100000|2021-07-15 19:41:40|||||||||2
1626378130000|2021-07-15 19:42:10|||||||||8
1626378140000|2021-07-15 19:42:20|||||||||3
1626378150000|2021-07-15 19:42:30|||||||||44
1626378160000|2021-07-15 19:42:40|||||||||2
1626378170000|2021-07-15 19:42:50|||||||||7
1626378180000|2021-07-15 19:43:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1626378190000|2021-07-15 19:43:10|||||||||29
1626378200000|2021-07-15 19:43:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1626378210000|2021-07-15 19:43:30|||||||||28
1626378220000|2021-07-15 19:43:40|||||||||6
1626378230000|2021-07-15 19:43:50|||||||||21
1626378240000|2021-07-15 19:44:00|||||||||31
1626378250000|2021-07-15 19:44:10|||||||||28
1626378270000|2021-07-15 19:44:30|||||||||4
1626378280000|2021-07-15 19:44:40|||||||||23
1626378290000|2021-07-15 19:44:50|||||||||15
1626378300000|2021-07-15 19:45:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|20
1626378310000|2021-07-15 19:45:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|6
1626378320000|2021-07-15 19:45:20|||||||||12
1626378340000|2021-07-15 19:45:40|||||||||8
1626378350000|2021-07-15 19:45:50|||||||||9
1626378360000|2021-07-15 19:46:00|||||||||1
1626378370000|2021-07-15 19:46:10|||||||||6
1626378390000|2021-07-15 19:46:30|||||||||10
1626378400000|2021-07-15 19:46:40|||||||||2
1626378410000|2021-07-15 19:46:50|19.74|19.58|19.74|19.58|19.74|19.58|19.7|19.54|1
1626378420000|2021-07-15 19:47:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|57
1626378450000|2021-07-15 19:47:30|||||||||28
1626378460000|2021-07-15 19:47:40|||||||||19
1626378480000|2021-07-15 19:48:00|||||||||1
1626378490000|2021-07-15 19:48:10|||||||||8
1626378500000|2021-07-15 19:48:20|||||||||1
1626378520000|2021-07-15 19:48:40|||||||||11
1626378530000|2021-07-15 19:48:50|||||||||4
1626378540000|2021-07-15 19:49:00|||||||||2
1626378550000|2021-07-15 19:49:10|||||||||5
1626378570000|2021-07-15 19:49:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|12
1626378580000|2021-07-15 19:49:40|||||||||3
1626378590000|2021-07-15 19:49:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|87
1626378600000|2021-07-15 19:50:00|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|52
1626378610000|2021-07-15 19:50:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626378620000|2021-07-15 19:50:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|8
1626378630000|2021-07-15 19:50:30|19.79|19.63|19.75|19.59|19.8|19.64|19.75|19.59|34
1626378640000|2021-07-15 19:50:40|||||||||15
1626378650000|2021-07-15 19:50:50|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|34
1626378660000|2021-07-15 19:51:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|5
1626378670000|2021-07-15 19:51:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|92
1626378680000|2021-07-15 19:51:20|||||||||3
1626378690000|2021-07-15 19:51:30|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|0
1626378700000|2021-07-15 19:51:40|||||||||8
1626378710000|2021-07-15 19:51:50|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|92
1626378720000|2021-07-15 19:52:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|24
1626378730000|2021-07-15 19:52:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|5
1626378750000|2021-07-15 19:52:30|||||||||1
1626378760000|2021-07-15 19:52:40|||||||||41
1626378770000|2021-07-15 19:52:50|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|11
1626378780000|2021-07-15 19:53:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|12
1626378790000|2021-07-15 19:53:10|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|12
1626378800000|2021-07-15 19:53:20|||||||||54
1626378820000|2021-07-15 19:53:40|||||||||8
1626378830000|2021-07-15 19:53:50|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|11
1626378840000|2021-07-15 19:54:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1626378850000|2021-07-15 19:54:10|||||||||12
1626378860000|2021-07-15 19:54:20|||||||||3
1626378870000|2021-07-15 19:54:30|||||||||10
1626378880000|2021-07-15 19:54:40|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|8
1626378890000|2021-07-15 19:54:50|19.69|19.53|19.69|19.53|19.69|19.53|19.65|19.49|1
1626378900000|2021-07-15 19:55:00|19.65|19.49|19.65|19.49|19.69|19.53|19.65|19.49|0
1626378910000|2021-07-15 19:55:10|19.67|19.51|19.65|19.49|19.69|19.53|19.65|19.49|20
1626378920000|2021-07-15 19:55:20|||||||||6
1626378940000|2021-07-15 19:55:40|||||||||7
1626378950000|2021-07-15 19:55:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|52
1626378960000|2021-07-15 19:56:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|10
1626378980000|2021-07-15 19:56:20|||||||||12
1626378990000|2021-07-15 19:56:30|||||||||10
1626379000000|2021-07-15 19:56:40|||||||||8
1626379010000|2021-07-15 19:56:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|20
1626379020000|2021-07-15 19:57:00|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|115
1626379030000|2021-07-15 19:57:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|168
1626379050000|2021-07-15 19:57:30|||||||||5
1626379060000|2021-07-15 19:57:40|||||||||21
1626379070000|2021-07-15 19:57:50|||||||||1
1626379090000|2021-07-15 19:58:10|||||||||3
1626379100000|2021-07-15 19:58:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|32
1626379110000|2021-07-15 19:58:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|28
1626379120000|2021-07-15 19:58:40|19.64|19.48|19.64|19.48|19.68|19.52|19.64|19.48|3
1626379140000|2021-07-15 19:59:00|||||||||28
1626379150000|2021-07-15 19:59:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|118
1626379160000|2021-07-15 19:59:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|17
1626379170000|2021-07-15 19:59:30|||||||||36
1626379180000|2021-07-15 19:59:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|190
1626379190000|2021-07-15 19:59:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|358
1626379200000|2021-07-15 20:00:00|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|71
1626379210000|2021-07-15 20:00:10|||||||||6
1626379220000|2021-07-15 20:00:20|||||||||10
1626379260000|2021-07-15 20:01:00|||||||||1
1626379270000|2021-07-15 20:01:10|||||||||50
1626379290000|2021-07-15 20:01:30|||||||||30
1626379300000|2021-07-15 20:01:40|||||||||1
1626379320000|2021-07-15 20:02:00|||||||||18
1626379360000|2021-07-15 20:02:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|46
1626379370000|2021-07-15 20:02:50|||||||||8
1626379380000|2021-07-15 20:03:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626379390000|2021-07-15 20:03:10|||||||||1
1626379400000|2021-07-15 20:03:20|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|6
1626379410000|2021-07-15 20:03:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|3
1626379420000|2021-07-15 20:03:40|||||||||3
1626379430000|2021-07-15 20:03:50|||||||||4
1626379440000|2021-07-15 20:04:00|||||||||2
1626379450000|2021-07-15 20:04:10|||||||||5
1626379460000|2021-07-15 20:04:20|||||||||10
1626379470000|2021-07-15 20:04:30|||||||||1
1626379480000|2021-07-15 20:04:40|||||||||11
1626379490000|2021-07-15 20:04:50|||||||||7
1626379500000|2021-07-15 20:05:00|||||||||1
1626379510000|2021-07-15 20:05:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|149
1626379520000|2021-07-15 20:05:20|||||||||1
1626379550000|2021-07-15 20:05:50|||||||||1
1626379560000|2021-07-15 20:06:00|||||||||4
1626379580000|2021-07-15 20:06:20|||||||||1
1626379590000|2021-07-15 20:06:30|||||||||1
1626379610000|2021-07-15 20:06:50|||||||||1
1626379620000|2021-07-15 20:07:00|||||||||5
1626379640000|2021-07-15 20:07:20|||||||||1
1626379670000|2021-07-15 20:07:50|||||||||1
1626379690000|2021-07-15 20:08:10|||||||||51
1626379710000|2021-07-15 20:08:30|||||||||1
1626379730000|2021-07-15 20:08:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|19
1626379740000|2021-07-15 20:09:00|||||||||1
1626379750000|2021-07-15 20:09:10|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|0
1626379760000|2021-07-15 20:09:20|||||||||33
1626379770000|2021-07-15 20:09:30|||||||||2
1626379800000|2021-07-15 20:10:00|||||||||21
1626379830000|2021-07-15 20:10:30|||||||||1
1626379840000|2021-07-15 20:10:40|||||||||2
1626379860000|2021-07-15 20:11:00|||||||||1
1626379890000|2021-07-15 20:11:30|||||||||4
1626379900000|2021-07-15 20:11:40|||||||||1
1626379930000|2021-07-15 20:12:10|||||||||1
1626379950000|2021-07-15 20:12:30|||||||||5
1626379960000|2021-07-15 20:12:40|||||||||2
1626379980000|2021-07-15 20:13:00|||||||||21
1626379990000|2021-07-15 20:13:10|||||||||7
1626380000000|2021-07-15 20:13:20|||||||||5
1626380010000|2021-07-15 20:13:30|||||||||11
1626380020000|2021-07-15 20:13:40|||||||||8
1626380030000|2021-07-15 20:13:50|||||||||32
1626380040000|2021-07-15 20:14:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1626380050000|2021-07-15 20:14:10|||||||||16
1626380060000|2021-07-15 20:14:20|||||||||9
1626380070000|2021-07-15 20:14:30|||||||||9
1626380080000|2021-07-15 20:14:40|||||||||22
1626380090000|2021-07-15 20:14:50|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|27
1626381060000|2021-07-15 20:31:00|||||||||142
1626381280000|2021-07-15 20:34:40|||||||||1
1626381340000|2021-07-15 20:35:40|||||||||1
1626381380000|2021-07-15 20:36:20|||||||||2
1626381390000|2021-07-15 20:36:30|||||||||5
1626381420000|2021-07-15 20:37:00|||||||||2
1626381440000|2021-07-15 20:37:20|||||||||3
1626381450000|2021-07-15 20:37:30|||||||||9
1626381670000|2021-07-15 20:41:10|||||||||1
1626381820000|2021-07-15 20:43:40|||||||||1
1626382080000|2021-07-15 20:48:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1626382090000|2021-07-15 20:48:10|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1626382100000|2021-07-15 20:48:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626382110000|2021-07-15 20:48:30|||||||||4
1626382120000|2021-07-15 20:48:40|||||||||3
1626382130000|2021-07-15 20:48:50|||||||||6
1626382140000|2021-07-15 20:49:00|||||||||1
1626382150000|2021-07-15 20:49:10|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|5
1626382180000|2021-07-15 20:49:40|||||||||14
1626382260000|2021-07-15 20:51:00|||||||||10
1626382270000|2021-07-15 20:51:10|||||||||11
1626382280000|2021-07-15 20:51:20|||||||||2
1626382350000|2021-07-15 20:52:30|||||||||4
1626382490000|2021-07-15 20:54:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1626382500000|2021-07-15 20:55:00|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|0
1626382510000|2021-07-15 20:55:10|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|0
1626382530000|2021-07-15 20:55:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626382540000|2021-07-15 20:55:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626382550000|2021-07-15 20:55:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|0
1626382560000|2021-07-15 20:56:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626382570000|2021-07-15 20:56:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626382600000|2021-07-15 20:56:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626382620000|2021-07-15 20:57:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626382630000|2021-07-15 20:57:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626382660000|2021-07-15 20:57:40|||||||||2
1626382700000|2021-07-15 20:58:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1626382760000|2021-07-15 20:59:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|13
1626382790000|2021-07-15 20:59:50|||||||||10
1626393600000|2021-07-16 00:00:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1626393710000|2021-07-16 00:01:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1626393750000|2021-07-16 00:02:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|5
1626393770000|2021-07-16 00:02:50|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|3
1626393780000|2021-07-16 00:03:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1626393790000|2021-07-16 00:03:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626393810000|2021-07-16 00:03:30|||||||||1
1626393950000|2021-07-16 00:05:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1626393960000|2021-07-16 00:06:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1626393970000|2021-07-16 00:06:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1626394000000|2021-07-16 00:06:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1626394010000|2021-07-16 00:06:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1626394020000|2021-07-16 00:07:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1626394100000|2021-07-16 00:08:20|||||||||15
1626394210000|2021-07-16 00:10:10|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|2
1626394260000|2021-07-16 00:11:00|||||||||3
1626394270000|2021-07-16 00:11:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1626394280000|2021-07-16 00:11:20|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1626394290000|2021-07-16 00:11:30|||||||||3
1626394300000|2021-07-16 00:11:40|||||||||2
1626394310000|2021-07-16 00:11:50|||||||||2
1626394330000|2021-07-16 00:12:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|70
1626394340000|2021-07-16 00:12:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1626394410000|2021-07-16 00:13:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1626394430000|2021-07-16 00:13:50|||||||||1
1626394490000|2021-07-16 00:14:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626394500000|2021-07-16 00:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626394510000|2021-07-16 00:15:10|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|1
1626394620000|2021-07-16 00:17:00|||||||||1
1626394660000|2021-07-16 00:17:40|||||||||2
1626394750000|2021-07-16 00:19:10|||||||||8
1626394770000|2021-07-16 00:19:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1626394820000|2021-07-16 00:20:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1626394860000|2021-07-16 00:21:00|||||||||2
1626394880000|2021-07-16 00:21:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1626394890000|2021-07-16 00:21:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1626394950000|2021-07-16 00:22:30|||||||||1
1626395030000|2021-07-16 00:23:50|||||||||5
1626395070000|2021-07-16 00:24:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626395080000|2021-07-16 00:24:40|||||||||7
1626395090000|2021-07-16 00:24:50|||||||||1
1626395140000|2021-07-16 00:25:40|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|0
1626395180000|2021-07-16 00:26:20|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|0
1626395190000|2021-07-16 00:26:30|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|0
1626395250000|2021-07-16 00:27:30|||||||||2
1626395280000|2021-07-16 00:28:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1626395290000|2021-07-16 00:28:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626395300000|2021-07-16 00:28:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1626395340000|2021-07-16 00:29:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626395380000|2021-07-16 00:29:40|||||||||2
1626395460000|2021-07-16 00:31:00|||||||||4
1626395600000|2021-07-16 00:33:20|||||||||1
1626395710000|2021-07-16 00:35:10|||||||||1
1626395720000|2021-07-16 00:35:20|||||||||1
1626395920000|2021-07-16 00:38:40|||||||||1
1626396040000|2021-07-16 00:40:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1626396050000|2021-07-16 00:40:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1626396090000|2021-07-16 00:41:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1626396100000|2021-07-16 00:41:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1626396120000|2021-07-16 00:42:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626396180000|2021-07-16 00:43:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1626396190000|2021-07-16 00:43:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626396200000|2021-07-16 00:43:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1626396210000|2021-07-16 00:43:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626396220000|2021-07-16 00:43:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626396240000|2021-07-16 00:44:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626396250000|2021-07-16 00:44:10|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1626396300000|2021-07-16 00:45:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626396320000|2021-07-16 00:45:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626396350000|2021-07-16 00:45:50|||||||||1
1626396370000|2021-07-16 00:46:10|||||||||1
1626396390000|2021-07-16 00:46:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|17
1626396580000|2021-07-16 00:49:40|||||||||3
1626396590000|2021-07-16 00:49:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1626396630000|2021-07-16 00:50:30|||||||||1
1626396920000|2021-07-16 00:55:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1626396930000|2021-07-16 00:55:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1626397040000|2021-07-16 00:57:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1626397080000|2021-07-16 00:58:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626397130000|2021-07-16 00:58:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|6
1626397150000|2021-07-16 00:59:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626397170000|2021-07-16 00:59:30|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1626397200000|2021-07-16 01:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|11
1626397250000|2021-07-16 01:00:50|||||||||4
1626397280000|2021-07-16 01:01:20|||||||||1
1626397290000|2021-07-16 01:01:30|||||||||2
1626397300000|2021-07-16 01:01:40|||||||||1
1626397340000|2021-07-16 01:02:20|||||||||1
1626397380000|2021-07-16 01:03:00|||||||||2
1626397390000|2021-07-16 01:03:10|||||||||5
1626397450000|2021-07-16 01:04:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1626397460000|2021-07-16 01:04:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1626397480000|2021-07-16 01:04:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1626397520000|2021-07-16 01:05:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1626397530000|2021-07-16 01:05:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1626397540000|2021-07-16 01:05:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1626397550000|2021-07-16 01:05:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1626397620000|2021-07-16 01:07:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1626397630000|2021-07-16 01:07:10|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|0
1626397700000|2021-07-16 01:08:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1626397710000|2021-07-16 01:08:30|||||||||1
1626397840000|2021-07-16 01:10:40|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|1
1626397850000|2021-07-16 01:10:50|||||||||1
1626397900000|2021-07-16 01:11:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1626398330000|2021-07-16 01:18:50|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|10
1626398500000|2021-07-16 01:21:40|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|3
1626398520000|2021-07-16 01:22:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626398640000|2021-07-16 01:24:00|||||||||1
1626398760000|2021-07-16 01:26:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1626398800000|2021-07-16 01:26:40|||||||||1
1626398820000|2021-07-16 01:27:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626398860000|2021-07-16 01:27:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|4
1626398920000|2021-07-16 01:28:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626399000000|2021-07-16 01:30:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626399200000|2021-07-16 01:33:20|||||||||5
1626399250000|2021-07-16 01:34:10|||||||||2
1626399370000|2021-07-16 01:36:10|||||||||1
1626399420000|2021-07-16 01:37:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626399480000|2021-07-16 01:38:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1626399520000|2021-07-16 01:38:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1626399550000|2021-07-16 01:39:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626399560000|2021-07-16 01:39:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626399660000|2021-07-16 01:41:00|||||||||1
1626399680000|2021-07-16 01:41:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1626399690000|2021-07-16 01:41:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626399740000|2021-07-16 01:42:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626400030000|2021-07-16 01:47:10|||||||||3
1626400070000|2021-07-16 01:47:50|||||||||3
1626400120000|2021-07-16 01:48:40|||||||||2
1626400220000|2021-07-16 01:50:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1626400240000|2021-07-16 01:50:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626400250000|2021-07-16 01:50:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1626400550000|2021-07-16 01:55:50|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|2
1626400590000|2021-07-16 01:56:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1626400600000|2021-07-16 01:56:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1626401150000|2021-07-16 02:05:50|||||||||3
1626401430000|2021-07-16 02:10:30|||||||||11
1626401480000|2021-07-16 02:11:20|||||||||1
1626401650000|2021-07-16 02:14:10|||||||||4
1626401690000|2021-07-16 02:14:50|||||||||1
1626401890000|2021-07-16 02:18:10|||||||||4
1626402090000|2021-07-16 02:21:30|||||||||1
1626402320000|2021-07-16 02:25:20|||||||||3
1626402340000|2021-07-16 02:25:40|||||||||2
1626403520000|2021-07-16 02:45:20|||||||||2
1626404330000|2021-07-16 02:58:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1626404340000|2021-07-16 02:59:00|||||||||1
1626404420000|2021-07-16 03:00:20|||||||||1
1626404430000|2021-07-16 03:00:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|6
1626404500000|2021-07-16 03:01:40|||||||||1
1626404580000|2021-07-16 03:03:00|19.81|19.65|19.78|19.62|19.81|19.65|19.76|19.6|3
1626404590000|2021-07-16 03:03:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626404930000|2021-07-16 03:08:50|||||||||3
1626405060000|2021-07-16 03:11:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1626405130000|2021-07-16 03:12:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1626406050000|2021-07-16 03:27:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1626406090000|2021-07-16 03:28:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626406110000|2021-07-16 03:28:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626406130000|2021-07-16 03:28:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626406140000|2021-07-16 03:29:00|||||||||11
1626406210000|2021-07-16 03:30:10|||||||||6
1626406220000|2021-07-16 03:30:20|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|3
1626406230000|2021-07-16 03:30:30|||||||||1
1626406240000|2021-07-16 03:30:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|7
1626406360000|2021-07-16 03:32:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|51
1626406400000|2021-07-16 03:33:20|||||||||1
1626406450000|2021-07-16 03:34:10|||||||||1
1626406670000|2021-07-16 03:37:50|||||||||1
1626406760000|2021-07-16 03:39:20|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|21
1626406770000|2021-07-16 03:39:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1626406790000|2021-07-16 03:39:50|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1626406860000|2021-07-16 03:41:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626406870000|2021-07-16 03:41:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626406950000|2021-07-16 03:42:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1626406960000|2021-07-16 03:42:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626407020000|2021-07-16 03:43:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626407060000|2021-07-16 03:44:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1626407070000|2021-07-16 03:44:30|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|3
1626407090000|2021-07-16 03:44:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1626407130000|2021-07-16 03:45:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1626407160000|2021-07-16 03:46:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626407180000|2021-07-16 03:46:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626407270000|2021-07-16 03:47:50|||||||||1
1626407330000|2021-07-16 03:48:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1626407340000|2021-07-16 03:49:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626407360000|2021-07-16 03:49:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626407390000|2021-07-16 03:49:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|2
1626408020000|2021-07-16 04:00:20|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|1
1626408030000|2021-07-16 04:00:30|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|0
1626408060000|2021-07-16 04:01:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626408070000|2021-07-16 04:01:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626408120000|2021-07-16 04:02:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626408150000|2021-07-16 04:02:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626408200000|2021-07-16 04:03:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626408240000|2021-07-16 04:04:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626408250000|2021-07-16 04:04:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626408270000|2021-07-16 04:04:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626408280000|2021-07-16 04:04:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626408300000|2021-07-16 04:05:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626408310000|2021-07-16 04:05:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626408340000|2021-07-16 04:05:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626408360000|2021-07-16 04:06:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626408390000|2021-07-16 04:06:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1626409990000|2021-07-16 04:33:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626410000000|2021-07-16 04:33:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626410070000|2021-07-16 04:34:30|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|0
1626410090000|2021-07-16 04:34:50|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626410110000|2021-07-16 04:35:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626410160000|2021-07-16 04:36:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1626410430000|2021-07-16 04:40:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1626410440000|2021-07-16 04:40:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626410540000|2021-07-16 04:42:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626410580000|2021-07-16 04:43:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626410610000|2021-07-16 04:43:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626411080000|2021-07-16 04:51:20|||||||||1
1626411600000|2021-07-16 05:00:00|||||||||1
1626411610000|2021-07-16 05:00:10|||||||||1
1626411780000|2021-07-16 05:03:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1626411830000|2021-07-16 05:03:50|||||||||3
1626411880000|2021-07-16 05:04:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626411900000|2021-07-16 05:05:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|0
1626411910000|2021-07-16 05:05:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626411960000|2021-07-16 05:06:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1626412360000|2021-07-16 05:12:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1626412410000|2021-07-16 05:13:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1626412930000|2021-07-16 05:22:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1626413050000|2021-07-16 05:24:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1626413060000|2021-07-16 05:24:20|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1626413150000|2021-07-16 05:25:50|||||||||3
1626413200000|2021-07-16 05:26:40|||||||||3
1626413540000|2021-07-16 05:32:20|||||||||4
1626413550000|2021-07-16 05:32:30|||||||||1
1626413800000|2021-07-16 05:36:40|||||||||1
1626414380000|2021-07-16 05:46:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1626414400000|2021-07-16 05:46:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626414530000|2021-07-16 05:48:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626414810000|2021-07-16 05:53:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626415170000|2021-07-16 05:59:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1626415200000|2021-07-16 06:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|12
1626415210000|2021-07-16 06:00:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|7
1626415220000|2021-07-16 06:00:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626415260000|2021-07-16 06:01:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626415280000|2021-07-16 06:01:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1626415290000|2021-07-16 06:01:30|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|0
1626415310000|2021-07-16 06:01:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626415360000|2021-07-16 06:02:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626415370000|2021-07-16 06:02:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|1
1626415380000|2021-07-16 06:03:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1626415550000|2021-07-16 06:05:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1626415690000|2021-07-16 06:08:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1626415700000|2021-07-16 06:08:20|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|2
1626415910000|2021-07-16 06:11:50|||||||||1
1626415920000|2021-07-16 06:12:00|||||||||1
1626415940000|2021-07-16 06:12:20|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1626416020000|2021-07-16 06:13:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626416050000|2021-07-16 06:14:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626416060000|2021-07-16 06:14:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626416100000|2021-07-16 06:15:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626416130000|2021-07-16 06:15:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626416160000|2021-07-16 06:16:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626416180000|2021-07-16 06:16:20|||||||||1
1626416200000|2021-07-16 06:16:40|||||||||1
1626416470000|2021-07-16 06:21:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|1
1626416550000|2021-07-16 06:22:30|||||||||1
1626416600000|2021-07-16 06:23:20|||||||||1
1626416650000|2021-07-16 06:24:10|||||||||2
1626416660000|2021-07-16 06:24:20|||||||||2
1626416730000|2021-07-16 06:25:30|||||||||1
1626416840000|2021-07-16 06:27:20|||||||||4
1626416870000|2021-07-16 06:27:50|||||||||15
1626416890000|2021-07-16 06:28:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1626416900000|2021-07-16 06:28:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|32
1626416920000|2021-07-16 06:28:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626416940000|2021-07-16 06:29:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626416980000|2021-07-16 06:29:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626416990000|2021-07-16 06:29:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1626417040000|2021-07-16 06:30:40|||||||||1
1626417190000|2021-07-16 06:33:10|||||||||19
1626417690000|2021-07-16 06:41:30|||||||||2
1626417950000|2021-07-16 06:45:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626417960000|2021-07-16 06:46:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626418010000|2021-07-16 06:46:50|||||||||2
1626418330000|2021-07-16 06:52:10|||||||||1
1626418390000|2021-07-16 06:53:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626418400000|2021-07-16 06:53:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1626418420000|2021-07-16 06:53:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626418430000|2021-07-16 06:53:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1626418440000|2021-07-16 06:54:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626418450000|2021-07-16 06:54:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626418460000|2021-07-16 06:54:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|0
1626418470000|2021-07-16 06:54:30|||||||||5
1626418520000|2021-07-16 06:55:20|||||||||4
1626418600000|2021-07-16 06:56:40|||||||||1
1626418630000|2021-07-16 06:57:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1626418690000|2021-07-16 06:58:10|||||||||3
1626418800000|2021-07-16 07:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626418810000|2021-07-16 07:00:10|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|40
1626418820000|2021-07-16 07:00:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1626418870000|2021-07-16 07:01:10|||||||||3
1626418920000|2021-07-16 07:02:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1626418940000|2021-07-16 07:02:20|||||||||5
1626418960000|2021-07-16 07:02:40|||||||||10
1626418970000|2021-07-16 07:02:50|||||||||3
1626418990000|2021-07-16 07:03:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|27
1626419000000|2021-07-16 07:03:20|||||||||5
1626419050000|2021-07-16 07:04:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|0
1626419060000|2021-07-16 07:04:20|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|9
1626419070000|2021-07-16 07:04:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1626419090000|2021-07-16 07:04:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1626419150000|2021-07-16 07:05:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626419160000|2021-07-16 07:06:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1626419210000|2021-07-16 07:06:50|19.69|19.53|19.69|19.53|19.71|19.55|19.67|19.51|0
1626419220000|2021-07-16 07:07:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|10
1626419250000|2021-07-16 07:07:30|||||||||1
1626419290000|2021-07-16 07:08:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|9
1626419310000|2021-07-16 07:08:30|||||||||4
1626419320000|2021-07-16 07:08:40|||||||||3
1626419370000|2021-07-16 07:09:30|||||||||1
1626419380000|2021-07-16 07:09:40|||||||||2
1626419390000|2021-07-16 07:09:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626419440000|2021-07-16 07:10:40|||||||||4
1626419450000|2021-07-16 07:10:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|5
1626419460000|2021-07-16 07:11:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|19
1626419470000|2021-07-16 07:11:10|||||||||3
1626419480000|2021-07-16 07:11:20|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|6
1626419490000|2021-07-16 07:11:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1626419510000|2021-07-16 07:11:50|||||||||1
1626419520000|2021-07-16 07:12:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1626419530000|2021-07-16 07:12:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|0
1626419580000|2021-07-16 07:13:00|||||||||1
1626419610000|2021-07-16 07:13:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|30
1626419650000|2021-07-16 07:14:10|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|0
1626419680000|2021-07-16 07:14:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1626419690000|2021-07-16 07:14:50|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|0
1626419700000|2021-07-16 07:15:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626419710000|2021-07-16 07:15:10|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|4
1626419740000|2021-07-16 07:15:40|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|0
1626419760000|2021-07-16 07:16:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|1
1626419780000|2021-07-16 07:16:20|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|2
1626419800000|2021-07-16 07:16:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1626419810000|2021-07-16 07:16:50|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|0
1626419830000|2021-07-16 07:17:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|50
1626419880000|2021-07-16 07:18:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1626419890000|2021-07-16 07:18:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626419920000|2021-07-16 07:18:40|||||||||1
1626419930000|2021-07-16 07:18:50|||||||||3
1626419940000|2021-07-16 07:19:00|||||||||1
1626419960000|2021-07-16 07:19:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1626419970000|2021-07-16 07:19:30|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|1
1626419980000|2021-07-16 07:19:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1626420010000|2021-07-16 07:20:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1626420050000|2021-07-16 07:20:50|||||||||8
1626420090000|2021-07-16 07:21:30|||||||||1
1626420150000|2021-07-16 07:22:30|||||||||5
1626420190000|2021-07-16 07:23:10|||||||||2
1626420200000|2021-07-16 07:23:20|||||||||1
1626420260000|2021-07-16 07:24:20|||||||||1
1626420270000|2021-07-16 07:24:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1626420280000|2021-07-16 07:24:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626420290000|2021-07-16 07:24:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626420300000|2021-07-16 07:25:00|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|0
1626420310000|2021-07-16 07:25:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626420360000|2021-07-16 07:26:00|||||||||2
1626420430000|2021-07-16 07:27:10|||||||||1
1626420440000|2021-07-16 07:27:20|||||||||4
1626420470000|2021-07-16 07:27:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1626420500000|2021-07-16 07:28:20|||||||||1
1626420590000|2021-07-16 07:29:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|14
1626420620000|2021-07-16 07:30:20|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|2
1626420630000|2021-07-16 07:30:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626420690000|2021-07-16 07:31:30|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|0
1626420700000|2021-07-16 07:31:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|0
1626420710000|2021-07-16 07:31:50|19.59|19.43|19.59|19.43|19.61|19.45|19.57|19.41|0
1626420720000|2021-07-16 07:32:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|0
1626420730000|2021-07-16 07:32:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1626420740000|2021-07-16 07:32:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|3
1626420830000|2021-07-16 07:33:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1626420850000|2021-07-16 07:34:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626421020000|2021-07-16 07:37:00|||||||||1
1626421030000|2021-07-16 07:37:10|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|0
1626421040000|2021-07-16 07:37:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1626421060000|2021-07-16 07:37:40|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|0
1626421100000|2021-07-16 07:38:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1626421120000|2021-07-16 07:38:40|||||||||1
1626421130000|2021-07-16 07:38:50|||||||||4
1626421150000|2021-07-16 07:39:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626421170000|2021-07-16 07:39:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626421210000|2021-07-16 07:40:10|||||||||1
1626421220000|2021-07-16 07:40:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|8
1626421230000|2021-07-16 07:40:30|||||||||1
1626421240000|2021-07-16 07:40:40|||||||||1
1626421250000|2021-07-16 07:40:50|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626421280000|2021-07-16 07:41:20|||||||||2
1626421290000|2021-07-16 07:41:30|||||||||6
1626421370000|2021-07-16 07:42:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626421380000|2021-07-16 07:43:00|||||||||1
1626421390000|2021-07-16 07:43:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1626421400000|2021-07-16 07:43:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1626421440000|2021-07-16 07:44:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626421490000|2021-07-16 07:44:50|||||||||1
1626421600000|2021-07-16 07:46:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626421610000|2021-07-16 07:46:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626421700000|2021-07-16 07:48:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626421710000|2021-07-16 07:48:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626421760000|2021-07-16 07:49:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1626421770000|2021-07-16 07:49:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626421840000|2021-07-16 07:50:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626421850000|2021-07-16 07:50:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1626421870000|2021-07-16 07:51:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626422170000|2021-07-16 07:56:10|||||||||1
1626422210000|2021-07-16 07:56:50|||||||||1
1626422320000|2021-07-16 07:58:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1626422510000|2021-07-16 08:01:50|||||||||1
1626422550000|2021-07-16 08:02:30|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|10
1626422560000|2021-07-16 08:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1626422620000|2021-07-16 08:03:40|||||||||2
1626422640000|2021-07-16 08:04:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|20
1626422660000|2021-07-16 08:04:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1626422680000|2021-07-16 08:04:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626422690000|2021-07-16 08:04:50|||||||||1
1626422700000|2021-07-16 08:05:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1626422770000|2021-07-16 08:06:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626422790000|2021-07-16 08:06:30|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|3
1626422810000|2021-07-16 08:06:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626422860000|2021-07-16 08:07:40|||||||||1
1626422920000|2021-07-16 08:08:40|||||||||1
1626422960000|2021-07-16 08:09:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626423000000|2021-07-16 08:10:00|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|18
1626423040000|2021-07-16 08:10:40|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|2
1626423050000|2021-07-16 08:10:50|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|0
1626423060000|2021-07-16 08:11:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1626423070000|2021-07-16 08:11:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1626423080000|2021-07-16 08:11:20|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|0
1626423090000|2021-07-16 08:11:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626423120000|2021-07-16 08:12:00|||||||||1
1626423150000|2021-07-16 08:12:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1626423160000|2021-07-16 08:12:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1626423170000|2021-07-16 08:12:50|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|2
1626423180000|2021-07-16 08:13:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626423190000|2021-07-16 08:13:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1626423200000|2021-07-16 08:13:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|31
1626423210000|2021-07-16 08:13:30|||||||||1
1626423230000|2021-07-16 08:13:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1626423240000|2021-07-16 08:14:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1626423290000|2021-07-16 08:14:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|5
1626423300000|2021-07-16 08:15:00|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|0
1626423330000|2021-07-16 08:15:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626423340000|2021-07-16 08:15:40|||||||||1
1626423360000|2021-07-16 08:16:00|||||||||1
1626423370000|2021-07-16 08:16:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1626423380000|2021-07-16 08:16:20|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|1
1626423390000|2021-07-16 08:16:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626423420000|2021-07-16 08:17:00|||||||||1
1626423440000|2021-07-16 08:17:20|||||||||1
1626423450000|2021-07-16 08:17:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1626423480000|2021-07-16 08:18:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1626423550000|2021-07-16 08:19:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1626423580000|2021-07-16 08:19:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|47
1626423600000|2021-07-16 08:20:00|||||||||1
1626423620000|2021-07-16 08:20:20|||||||||1
1626423650000|2021-07-16 08:20:50|||||||||1
1626423660000|2021-07-16 08:21:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1626423720000|2021-07-16 08:22:00|||||||||2
1626423760000|2021-07-16 08:22:40|||||||||2
1626423770000|2021-07-16 08:22:50|||||||||1
1626423820000|2021-07-16 08:23:40|||||||||2
1626423910000|2021-07-16 08:25:10|||||||||1
1626423970000|2021-07-16 08:26:10|||||||||2
1626424060000|2021-07-16 08:27:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1626424070000|2021-07-16 08:27:50|||||||||1
1626424110000|2021-07-16 08:28:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1626424120000|2021-07-16 08:28:40|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1626424130000|2021-07-16 08:28:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|0
1626424150000|2021-07-16 08:29:10|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|1
1626424170000|2021-07-16 08:29:30|19.65|19.49|19.67|19.51|19.67|19.51|19.62|19.46|0
1626424260000|2021-07-16 08:31:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626424440000|2021-07-16 08:34:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1626424450000|2021-07-16 08:34:10|||||||||3
1626424460000|2021-07-16 08:34:20|||||||||1
1626424510000|2021-07-16 08:35:10|||||||||2
1626424670000|2021-07-16 08:37:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1626424710000|2021-07-16 08:38:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|3
1626424730000|2021-07-16 08:38:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626425040000|2021-07-16 08:44:00|||||||||1
1626425150000|2021-07-16 08:45:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|49
1626425160000|2021-07-16 08:46:00|||||||||5
1626425170000|2021-07-16 08:46:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|47
1626425180000|2021-07-16 08:46:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1626425210000|2021-07-16 08:46:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1626425280000|2021-07-16 08:48:00|||||||||1
1626425360000|2021-07-16 08:49:20|||||||||3
1626425390000|2021-07-16 08:49:50|||||||||45
1626425470000|2021-07-16 08:51:10|||||||||16
1626425480000|2021-07-16 08:51:20|||||||||4
1626425530000|2021-07-16 08:52:10|||||||||2
1626425580000|2021-07-16 08:53:00|||||||||1
1626425590000|2021-07-16 08:53:10|||||||||12
1626425700000|2021-07-16 08:55:00|||||||||1
1626425770000|2021-07-16 08:56:10|||||||||1
1626426030000|2021-07-16 09:00:30|||||||||25
1626426120000|2021-07-16 09:02:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626426160000|2021-07-16 09:02:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1626426180000|2021-07-16 09:03:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626426260000|2021-07-16 09:04:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1626426340000|2021-07-16 09:05:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|44
1626426360000|2021-07-16 09:06:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|18
1626426370000|2021-07-16 09:06:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626426390000|2021-07-16 09:06:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1626426420000|2021-07-16 09:07:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1626426450000|2021-07-16 09:07:30|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1626426490000|2021-07-16 09:08:10|||||||||1
1626426500000|2021-07-16 09:08:20|||||||||2
1626426560000|2021-07-16 09:09:20|||||||||1
1626426570000|2021-07-16 09:09:30|||||||||7
1626426630000|2021-07-16 09:10:30|||||||||3
1626426640000|2021-07-16 09:10:40|||||||||6
1626426650000|2021-07-16 09:10:50|||||||||2
1626426660000|2021-07-16 09:11:00|||||||||7
1626426720000|2021-07-16 09:12:00|||||||||2
1626426800000|2021-07-16 09:13:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626426810000|2021-07-16 09:13:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626426820000|2021-07-16 09:13:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1626426990000|2021-07-16 09:16:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1626427010000|2021-07-16 09:16:50|||||||||11
1626427210000|2021-07-16 09:20:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1626427220000|2021-07-16 09:20:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1626427320000|2021-07-16 09:22:00|||||||||4
1626427350000|2021-07-16 09:22:30|||||||||1
1626427370000|2021-07-16 09:22:50|||||||||1
1626427380000|2021-07-16 09:23:00|||||||||1
1626427560000|2021-07-16 09:26:00|||||||||148
1626427580000|2021-07-16 09:26:20|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|5
1626427590000|2021-07-16 09:26:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1626427600000|2021-07-16 09:26:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626427700000|2021-07-16 09:28:20|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|5
1626427740000|2021-07-16 09:29:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626427780000|2021-07-16 09:29:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626427800000|2021-07-16 09:30:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|11
1626427810000|2021-07-16 09:30:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1626427820000|2021-07-16 09:30:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1626427830000|2021-07-16 09:30:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626427840000|2021-07-16 09:30:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1626427850000|2021-07-16 09:30:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1626427880000|2021-07-16 09:31:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1626427890000|2021-07-16 09:31:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626427940000|2021-07-16 09:32:20|||||||||6
1626427960000|2021-07-16 09:32:40|||||||||6
1626428120000|2021-07-16 09:35:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1626428180000|2021-07-16 09:36:20|||||||||1
1626428220000|2021-07-16 09:37:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626428240000|2021-07-16 09:37:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626428280000|2021-07-16 09:38:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626428290000|2021-07-16 09:38:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626428400000|2021-07-16 09:40:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1626428410000|2021-07-16 09:40:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626428430000|2021-07-16 09:40:30|||||||||1
1626428590000|2021-07-16 09:43:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626428600000|2021-07-16 09:43:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1626428630000|2021-07-16 09:43:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1626428660000|2021-07-16 09:44:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1626428690000|2021-07-16 09:44:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626428800000|2021-07-16 09:46:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1626428810000|2021-07-16 09:46:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1626428820000|2021-07-16 09:47:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1626428830000|2021-07-16 09:47:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626428840000|2021-07-16 09:47:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1626428940000|2021-07-16 09:49:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626428950000|2021-07-16 09:49:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|3
1626428990000|2021-07-16 09:49:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626429070000|2021-07-16 09:51:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1626429110000|2021-07-16 09:51:50|||||||||10
1626429130000|2021-07-16 09:52:10|||||||||2
1626429140000|2021-07-16 09:52:20|||||||||1
1626429200000|2021-07-16 09:53:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626429220000|2021-07-16 09:53:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|3
1626429290000|2021-07-16 09:54:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1626429300000|2021-07-16 09:55:00|||||||||1
1626429310000|2021-07-16 09:55:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626429380000|2021-07-16 09:56:20|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|3
1626429410000|2021-07-16 09:56:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|19
1626429430000|2021-07-16 09:57:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1626429470000|2021-07-16 09:57:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1626429530000|2021-07-16 09:58:50|||||||||1
1626429540000|2021-07-16 09:59:00|||||||||1
1626429550000|2021-07-16 09:59:10|||||||||1
1626429560000|2021-07-16 09:59:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1626429590000|2021-07-16 09:59:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|16
1626429600000|2021-07-16 10:00:00|||||||||12
1626429610000|2021-07-16 10:00:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1626429620000|2021-07-16 10:00:20|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1626429720000|2021-07-16 10:02:00|||||||||1
1626429730000|2021-07-16 10:02:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1626429740000|2021-07-16 10:02:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1626429750000|2021-07-16 10:02:30|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|0
1626429760000|2021-07-16 10:02:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626429770000|2021-07-16 10:02:50|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|0
1626429780000|2021-07-16 10:03:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|0
1626429820000|2021-07-16 10:03:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626429830000|2021-07-16 10:03:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626429840000|2021-07-16 10:04:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626429850000|2021-07-16 10:04:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|0
1626429860000|2021-07-16 10:04:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626429870000|2021-07-16 10:04:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626429880000|2021-07-16 10:04:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626429990000|2021-07-16 10:06:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|2
1626430000000|2021-07-16 10:06:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626430010000|2021-07-16 10:06:50|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1626430020000|2021-07-16 10:07:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626430030000|2021-07-16 10:07:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1626430050000|2021-07-16 10:07:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626430060000|2021-07-16 10:07:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626430070000|2021-07-16 10:07:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1626430090000|2021-07-16 10:08:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626430120000|2021-07-16 10:08:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626430180000|2021-07-16 10:09:40|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|12
1626430200000|2021-07-16 10:10:00|||||||||11
1626430270000|2021-07-16 10:11:10|||||||||7
1626430300000|2021-07-16 10:11:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|12
1626430360000|2021-07-16 10:12:40|||||||||3
1626430430000|2021-07-16 10:13:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|1
1626430460000|2021-07-16 10:14:20|||||||||1
1626430490000|2021-07-16 10:14:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626430530000|2021-07-16 10:15:30|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|0
1626430540000|2021-07-16 10:15:40|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1626430570000|2021-07-16 10:16:10|||||||||1
1626430600000|2021-07-16 10:16:40|||||||||2
1626430660000|2021-07-16 10:17:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|13
1626430670000|2021-07-16 10:17:50|||||||||5
1626430680000|2021-07-16 10:18:00|||||||||22
1626430740000|2021-07-16 10:19:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1626430760000|2021-07-16 10:19:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626430820000|2021-07-16 10:20:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626430830000|2021-07-16 10:20:30|19.68|19.52|19.67|19.51|19.7|19.54|19.67|19.51|1
1626430840000|2021-07-16 10:20:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|2
1626430850000|2021-07-16 10:20:50|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|4
1626430870000|2021-07-16 10:21:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1626430970000|2021-07-16 10:22:50|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|1
1626430980000|2021-07-16 10:23:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|2
1626431010000|2021-07-16 10:23:30|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|3
1626431020000|2021-07-16 10:23:40|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|2
1626431030000|2021-07-16 10:23:50|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|0
1626431040000|2021-07-16 10:24:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626431160000|2021-07-16 10:26:00|||||||||31
1626431170000|2021-07-16 10:26:10|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|1
1626431180000|2021-07-16 10:26:20|||||||||2
1626431240000|2021-07-16 10:27:20|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|0
1626431260000|2021-07-16 10:27:40|||||||||1
1626431310000|2021-07-16 10:28:30|||||||||1
1626431320000|2021-07-16 10:28:40|||||||||2
1626431330000|2021-07-16 10:28:50|||||||||2
1626431340000|2021-07-16 10:29:00|||||||||1
1626431400000|2021-07-16 10:30:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1626431410000|2021-07-16 10:30:10|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|0
1626431480000|2021-07-16 10:31:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626431490000|2021-07-16 10:31:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|0
1626431660000|2021-07-16 10:34:20|||||||||2
1626431750000|2021-07-16 10:35:50|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|0
1626431850000|2021-07-16 10:37:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|0
1626431860000|2021-07-16 10:37:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626431880000|2021-07-16 10:38:00|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|0
1626431890000|2021-07-16 10:38:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1626431900000|2021-07-16 10:38:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1626431910000|2021-07-16 10:38:30|19.65|19.49|19.65|19.49|19.67|19.51|19.62|19.46|0
1626431920000|2021-07-16 10:38:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1626431950000|2021-07-16 10:39:10|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|0
1626432050000|2021-07-16 10:40:50|||||||||18
1626432060000|2021-07-16 10:41:00|||||||||1
1626432150000|2021-07-16 10:42:30|||||||||1
1626432160000|2021-07-16 10:42:40|||||||||2
1626432190000|2021-07-16 10:43:10|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|1
1626432210000|2021-07-16 10:43:30|||||||||2
1626432320000|2021-07-16 10:45:20|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|6
1626432330000|2021-07-16 10:45:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|18
1626432340000|2021-07-16 10:45:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|2
1626432370000|2021-07-16 10:46:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1626432380000|2021-07-16 10:46:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626432390000|2021-07-16 10:46:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1626432400000|2021-07-16 10:46:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1626432450000|2021-07-16 10:47:30|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|2
1626432460000|2021-07-16 10:47:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626432470000|2021-07-16 10:47:50|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1626432480000|2021-07-16 10:48:00|19.54|19.38|19.56|19.4|19.57|19.41|19.54|19.38|20
1626432490000|2021-07-16 10:48:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|18
1626432500000|2021-07-16 10:48:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|19
1626432510000|2021-07-16 10:48:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1626432520000|2021-07-16 10:48:40|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|3
1626432540000|2021-07-16 10:49:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1626432550000|2021-07-16 10:49:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1626432560000|2021-07-16 10:49:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626432780000|2021-07-16 10:53:00|||||||||1
1626432800000|2021-07-16 10:53:20|||||||||2
1626432810000|2021-07-16 10:53:30|||||||||1
1626432870000|2021-07-16 10:54:30|||||||||1
1626432880000|2021-07-16 10:54:40|||||||||30
1626432940000|2021-07-16 10:55:40|||||||||6
1626432980000|2021-07-16 10:56:20|||||||||4
1626433010000|2021-07-16 10:56:50|||||||||1
1626433100000|2021-07-16 10:58:20|||||||||1
1626433110000|2021-07-16 10:58:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1626433120000|2021-07-16 10:58:40|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|0
1626433130000|2021-07-16 10:58:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626433190000|2021-07-16 10:59:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1626433200000|2021-07-16 11:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1626433210000|2021-07-16 11:00:10|||||||||1
1626433220000|2021-07-16 11:00:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626433230000|2021-07-16 11:00:30|||||||||4
1626433250000|2021-07-16 11:00:50|||||||||1
1626433410000|2021-07-16 11:03:30|||||||||1
1626433420000|2021-07-16 11:03:40|||||||||3
1626433450000|2021-07-16 11:04:10|||||||||1
1626433470000|2021-07-16 11:04:30|||||||||1
1626433640000|2021-07-16 11:07:20|||||||||1
1626433770000|2021-07-16 11:09:30|||||||||1
1626433820000|2021-07-16 11:10:20|||||||||4
1626433830000|2021-07-16 11:10:30|||||||||1
1626433920000|2021-07-16 11:12:00|||||||||1
1626433940000|2021-07-16 11:12:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1626433980000|2021-07-16 11:13:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1626433990000|2021-07-16 11:13:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626434000000|2021-07-16 11:13:20|||||||||1
1626434020000|2021-07-16 11:13:40|||||||||1
1626434050000|2021-07-16 11:14:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626434090000|2021-07-16 11:14:50|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|0
1626434100000|2021-07-16 11:15:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1626434130000|2021-07-16 11:15:30|||||||||2
1626434140000|2021-07-16 11:15:40|||||||||3
1626434150000|2021-07-16 11:15:50|||||||||1
1626434160000|2021-07-16 11:16:00|||||||||1
1626434200000|2021-07-16 11:16:40|||||||||1
1626434330000|2021-07-16 11:18:50|||||||||3
1626434360000|2021-07-16 11:19:20|||||||||2
1626434400000|2021-07-16 11:20:00|||||||||1
1626434420000|2021-07-16 11:20:20|||||||||1
1626434430000|2021-07-16 11:20:30|||||||||1
1626434440000|2021-07-16 11:20:40|||||||||1
1626434520000|2021-07-16 11:22:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626434560000|2021-07-16 11:22:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626434740000|2021-07-16 11:25:40|||||||||1
1626434830000|2021-07-16 11:27:10|||||||||5
1626434880000|2021-07-16 11:28:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1626434890000|2021-07-16 11:28:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626434900000|2021-07-16 11:28:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1626434910000|2021-07-16 11:28:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1626434920000|2021-07-16 11:28:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626434950000|2021-07-16 11:29:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1626434960000|2021-07-16 11:29:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626435020000|2021-07-16 11:30:20|||||||||2
1626435060000|2021-07-16 11:31:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626435090000|2021-07-16 11:31:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626435130000|2021-07-16 11:32:10|||||||||56
1626435150000|2021-07-16 11:32:30|||||||||1
1626435180000|2021-07-16 11:33:00|||||||||1
1626435190000|2021-07-16 11:33:10|||||||||1
1626435240000|2021-07-16 11:34:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626435280000|2021-07-16 11:34:40|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|1
1626435290000|2021-07-16 11:34:50|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|3
1626435300000|2021-07-16 11:35:00|||||||||1
1626435340000|2021-07-16 11:35:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626435350000|2021-07-16 11:35:50|||||||||60
1626435360000|2021-07-16 11:36:00|||||||||4
1626435370000|2021-07-16 11:36:10|||||||||5
1626435380000|2021-07-16 11:36:20|||||||||4
1626435450000|2021-07-16 11:37:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|0
1626435460000|2021-07-16 11:37:40|||||||||4
1626435520000|2021-07-16 11:38:40|||||||||2
1626435530000|2021-07-16 11:38:50|||||||||4
1626435610000|2021-07-16 11:40:10|||||||||1
1626435620000|2021-07-16 11:40:20|||||||||4
1626435640000|2021-07-16 11:40:40|||||||||13
1626435650000|2021-07-16 11:40:50|||||||||9
1626435730000|2021-07-16 11:42:10|||||||||3
1626435810000|2021-07-16 11:43:30|||||||||1
1626435910000|2021-07-16 11:45:10|||||||||1
1626435930000|2021-07-16 11:45:30|||||||||3
1626435950000|2021-07-16 11:45:50|||||||||1
1626435960000|2021-07-16 11:46:00|||||||||1
1626435970000|2021-07-16 11:46:10|||||||||2
1626436010000|2021-07-16 11:46:50|||||||||1
1626436040000|2021-07-16 11:47:20|||||||||1
1626436120000|2021-07-16 11:48:40|||||||||7
1626436130000|2021-07-16 11:48:50|||||||||6
1626436470000|2021-07-16 11:54:30|||||||||1
1626436570000|2021-07-16 11:56:10|||||||||1
1626436880000|2021-07-16 12:01:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1626436940000|2021-07-16 12:02:20|||||||||4
1626436960000|2021-07-16 12:02:40|||||||||1
1626436970000|2021-07-16 12:02:50|||||||||1
1626437000000|2021-07-16 12:03:20|||||||||1
1626437020000|2021-07-16 12:03:40|||||||||2
1626437030000|2021-07-16 12:03:50|||||||||1
1626437060000|2021-07-16 12:04:20|||||||||4
1626437070000|2021-07-16 12:04:30|||||||||5
1626437150000|2021-07-16 12:05:50|||||||||10
1626437160000|2021-07-16 12:06:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|1
1626437190000|2021-07-16 12:06:30|||||||||1
1626437240000|2021-07-16 12:07:20|||||||||1
1626437270000|2021-07-16 12:07:50|||||||||1
1626437290000|2021-07-16 12:08:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|0
1626437420000|2021-07-16 12:10:20|||||||||51
1626437430000|2021-07-16 12:10:30|||||||||1
1626437730000|2021-07-16 12:15:30|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|29
1626437770000|2021-07-16 12:16:10|||||||||1
1626437850000|2021-07-16 12:17:30|||||||||1
1626438000000|2021-07-16 12:20:00|||||||||1
1626438050000|2021-07-16 12:20:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1626438200000|2021-07-16 12:23:20|||||||||1
1626438330000|2021-07-16 12:25:30|||||||||7
1626438420000|2021-07-16 12:27:00|||||||||1
1626438430000|2021-07-16 12:27:10|||||||||1
1626438470000|2021-07-16 12:27:50|||||||||21
1626438500000|2021-07-16 12:28:20|||||||||5
1626438520000|2021-07-16 12:28:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1626438540000|2021-07-16 12:29:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|54
1626438550000|2021-07-16 12:29:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1626438570000|2021-07-16 12:29:30|||||||||3
1626438580000|2021-07-16 12:29:40|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|0
1626438590000|2021-07-16 12:29:50|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1626438600000|2021-07-16 12:30:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|1
1626438610000|2021-07-16 12:30:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1626438630000|2021-07-16 12:30:30|||||||||1
1626438660000|2021-07-16 12:31:00|||||||||1
1626438680000|2021-07-16 12:31:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|0
1626438700000|2021-07-16 12:31:40|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|0
1626438710000|2021-07-16 12:31:50|||||||||1
1626438830000|2021-07-16 12:33:50|||||||||1
1626438930000|2021-07-16 12:35:30|||||||||4
1626438940000|2021-07-16 12:35:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|107
1626438950000|2021-07-16 12:35:50|||||||||8
1626438960000|2021-07-16 12:36:00|||||||||1
1626438980000|2021-07-16 12:36:20|||||||||1
1626439020000|2021-07-16 12:37:00|||||||||1
1626439030000|2021-07-16 12:37:10|||||||||5
1626439040000|2021-07-16 12:37:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|15
1626439070000|2021-07-16 12:37:50|||||||||1
1626439080000|2021-07-16 12:38:00|||||||||1
1626439140000|2021-07-16 12:39:00|||||||||1
1626439160000|2021-07-16 12:39:20|||||||||1
1626439200000|2021-07-16 12:40:00|||||||||1
1626439260000|2021-07-16 12:41:00|||||||||1
1626439320000|2021-07-16 12:42:00|||||||||3
1626439350000|2021-07-16 12:42:30|||||||||5
1626439360000|2021-07-16 12:42:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|33
1626439370000|2021-07-16 12:42:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1626439380000|2021-07-16 12:43:00|||||||||1
1626439430000|2021-07-16 12:43:50|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|0
1626439440000|2021-07-16 12:44:00|||||||||2
1626439450000|2021-07-16 12:44:10|||||||||1
1626439490000|2021-07-16 12:44:50|||||||||2
1626439500000|2021-07-16 12:45:00|||||||||1
1626439540000|2021-07-16 12:45:40|||||||||2
1626439560000|2021-07-16 12:46:00|||||||||2
1626439570000|2021-07-16 12:46:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1626439610000|2021-07-16 12:46:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|20
1626439620000|2021-07-16 12:47:00|||||||||1
1626439640000|2021-07-16 12:47:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1626439660000|2021-07-16 12:47:40|||||||||5
1626439680000|2021-07-16 12:48:00|||||||||1
1626439730000|2021-07-16 12:48:50|19.27|19.11|19.27|19.11|19.32|19.16|19.27|19.11|15
1626439740000|2021-07-16 12:49:00|19.29|19.13|19.27|19.11|19.32|19.16|19.27|19.11|7
1626439760000|2021-07-16 12:49:20|19.32|19.16|19.29|19.13|19.32|19.16|19.27|19.11|0
1626439770000|2021-07-16 12:49:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1626439790000|2021-07-16 12:49:50|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|7
1626439800000|2021-07-16 12:50:00|||||||||1
1626439860000|2021-07-16 12:51:00|||||||||1
1626439880000|2021-07-16 12:51:20|||||||||1
1626439890000|2021-07-16 12:51:30|||||||||1
1626439920000|2021-07-16 12:52:00|||||||||1
1626440020000|2021-07-16 12:53:40|||||||||1
1626440040000|2021-07-16 12:54:00|||||||||1
1626440060000|2021-07-16 12:54:20|||||||||1
1626440130000|2021-07-16 12:55:30|||||||||11
1626440160000|2021-07-16 12:56:00|||||||||1
1626440190000|2021-07-16 12:56:30|||||||||1
1626440200000|2021-07-16 12:56:40|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|0
1626440360000|2021-07-16 12:59:20|||||||||71
1626440410000|2021-07-16 13:00:10|||||||||3
1626440440000|2021-07-16 13:00:40|||||||||4
1626440450000|2021-07-16 13:00:50|||||||||10
1626440480000|2021-07-16 13:01:20|||||||||1
1626440510000|2021-07-16 13:01:50|||||||||2
1626440520000|2021-07-16 13:02:00|||||||||3
1626440710000|2021-07-16 13:05:10|||||||||1
1626440770000|2021-07-16 13:06:10|||||||||14
1626440790000|2021-07-16 13:06:30|||||||||1
1626440800000|2021-07-16 13:06:40|||||||||2
1626440810000|2021-07-16 13:06:50|||||||||1
1626440820000|2021-07-16 13:07:00|||||||||1
1626440950000|2021-07-16 13:09:10|||||||||69
1626440970000|2021-07-16 13:09:30|||||||||4
1626441130000|2021-07-16 13:12:10|||||||||20
1626441210000|2021-07-16 13:13:30|||||||||5
1626441250000|2021-07-16 13:14:10|||||||||1
1626441290000|2021-07-16 13:14:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1626441310000|2021-07-16 13:15:10|||||||||1
1626441360000|2021-07-16 13:16:00|||||||||1
1626441370000|2021-07-16 13:16:10|||||||||12
1626441420000|2021-07-16 13:17:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|9
1626441440000|2021-07-16 13:17:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1626441450000|2021-07-16 13:17:30|||||||||11
1626441460000|2021-07-16 13:17:40|||||||||1
1626441480000|2021-07-16 13:18:00|||||||||1
1626441540000|2021-07-16 13:19:00|||||||||1
1626441560000|2021-07-16 13:19:20|||||||||3
1626441600000|2021-07-16 13:20:00|||||||||1
1626441650000|2021-07-16 13:20:50|||||||||1
1626441690000|2021-07-16 13:21:30|||||||||3
1626441700000|2021-07-16 13:21:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|12
1626441710000|2021-07-16 13:21:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1626441790000|2021-07-16 13:23:10|||||||||1
1626441820000|2021-07-16 13:23:40|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|10
1626441870000|2021-07-16 13:24:30|||||||||30
1626441900000|2021-07-16 13:25:00|||||||||16
1626441910000|2021-07-16 13:25:10|||||||||1
1626441940000|2021-07-16 13:25:40|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|0
1626441960000|2021-07-16 13:26:00|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|0
1626441970000|2021-07-16 13:26:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1626441980000|2021-07-16 13:26:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626442020000|2021-07-16 13:27:00|||||||||2
1626442060000|2021-07-16 13:27:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|25
1626442090000|2021-07-16 13:28:10|||||||||5
1626442200000|2021-07-16 13:30:00|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|41
1626442210000|2021-07-16 13:30:10|19.24|19.08|19.22|19.06|19.26|19.1|19.21|19.05|15
1626442220000|2021-07-16 13:30:20|19.24|19.08|19.22|19.06|19.26|19.1|19.22|19.06|4
1626442230000|2021-07-16 13:30:30|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|16
1626442240000|2021-07-16 13:30:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|3
1626442250000|2021-07-16 13:30:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1626442260000|2021-07-16 13:31:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1626442270000|2021-07-16 13:31:10|||||||||10
1626442280000|2021-07-16 13:31:20|||||||||4
1626442290000|2021-07-16 13:31:30|||||||||7
1626442300000|2021-07-16 13:31:40|||||||||30
1626442310000|2021-07-16 13:31:50|||||||||30
1626442320000|2021-07-16 13:32:00|19.16|19|19.16|19|19.17|19.01|19.16|19|90
1626442330000|2021-07-16 13:32:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|23
1626442340000|2021-07-16 13:32:20|19.16|19|19.16|19|19.16|19|19.16|19|19
1626442350000|2021-07-16 13:32:30|||||||||4
1626442360000|2021-07-16 13:32:40|||||||||1
1626442370000|2021-07-16 13:32:50|||||||||3
1626442380000|2021-07-16 13:33:00|||||||||33
1626442390000|2021-07-16 13:33:10|||||||||4
1626442400000|2021-07-16 13:33:20|||||||||5
1626442410000|2021-07-16 13:33:30|||||||||1
1626442420000|2021-07-16 13:33:40|||||||||6
1626442430000|2021-07-16 13:33:50|||||||||18
1626442440000|2021-07-16 13:34:00|||||||||2
1626442450000|2021-07-16 13:34:10|||||||||39
1626442460000|2021-07-16 13:34:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|16
1626442470000|2021-07-16 13:34:30|||||||||2
1626442480000|2021-07-16 13:34:40|||||||||2
1626442490000|2021-07-16 13:34:50|||||||||16
1626442500000|2021-07-16 13:35:00|||||||||3
1626442510000|2021-07-16 13:35:10|||||||||1
1626442520000|2021-07-16 13:35:20|||||||||25
1626442530000|2021-07-16 13:35:30|||||||||93
1626442540000|2021-07-16 13:35:40|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|45
1626442550000|2021-07-16 13:35:50|||||||||2
1626442560000|2021-07-16 13:36:00|||||||||1
1626442570000|2021-07-16 13:36:10|||||||||1
1626442580000|2021-07-16 13:36:20|||||||||1
1626442590000|2021-07-16 13:36:30|||||||||5
1626442600000|2021-07-16 13:36:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|117
1626442610000|2021-07-16 13:36:50|||||||||51
1626442620000|2021-07-16 13:37:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1626442630000|2021-07-16 13:37:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|100
1626442640000|2021-07-16 13:37:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1626442650000|2021-07-16 13:37:30|||||||||5
1626442660000|2021-07-16 13:37:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|41
1626442670000|2021-07-16 13:37:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|26
1626442680000|2021-07-16 13:38:00|||||||||1
1626442690000|2021-07-16 13:38:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|27
1626442700000|2021-07-16 13:38:20|||||||||5
1626442710000|2021-07-16 13:38:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|13
1626442720000|2021-07-16 13:38:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|8
1626442730000|2021-07-16 13:38:50|||||||||2
1626442740000|2021-07-16 13:39:00|||||||||3
1626442750000|2021-07-16 13:39:10|||||||||1
1626442760000|2021-07-16 13:39:20|||||||||1
1626442770000|2021-07-16 13:39:30|||||||||2
1626442780000|2021-07-16 13:39:40|||||||||2
1626442790000|2021-07-16 13:39:50|||||||||2
1626442800000|2021-07-16 13:40:00|||||||||3
1626442810000|2021-07-16 13:40:10|||||||||2
1626442820000|2021-07-16 13:40:20|||||||||1
1626442830000|2021-07-16 13:40:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|134
1626442840000|2021-07-16 13:40:40|||||||||1
1626442850000|2021-07-16 13:40:50|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|52
1626442860000|2021-07-16 13:41:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|9
1626442870000|2021-07-16 13:41:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|53
1626442880000|2021-07-16 13:41:20|||||||||2
1626442890000|2021-07-16 13:41:30|||||||||21
1626442900000|2021-07-16 13:41:40|||||||||2
1626442910000|2021-07-16 13:41:50|||||||||4
1626442920000|2021-07-16 13:42:00|||||||||2
1626442930000|2021-07-16 13:42:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|25
1626442940000|2021-07-16 13:42:20|||||||||1
1626442950000|2021-07-16 13:42:30|||||||||3
1626442960000|2021-07-16 13:42:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|69
1626442970000|2021-07-16 13:42:50|||||||||68
1626442980000|2021-07-16 13:43:00|||||||||1
1626442990000|2021-07-16 13:43:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1626443000000|2021-07-16 13:43:20|||||||||1
1626443010000|2021-07-16 13:43:30|||||||||1
1626443020000|2021-07-16 13:43:40|||||||||3
1626443030000|2021-07-16 13:43:50|||||||||15
1626443040000|2021-07-16 13:44:00|||||||||1
1626443050000|2021-07-16 13:44:10|||||||||2
1626443060000|2021-07-16 13:44:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|25
1626443070000|2021-07-16 13:44:30|||||||||1
1626443080000|2021-07-16 13:44:40|||||||||2
1626443090000|2021-07-16 13:44:50|||||||||1
1626443100000|2021-07-16 13:45:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1626443110000|2021-07-16 13:45:10|||||||||2
1626443120000|2021-07-16 13:45:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|37
1626443130000|2021-07-16 13:45:30|||||||||1
1626443140000|2021-07-16 13:45:40|19.31|19.15|19.31|19.15|19.31|19.15|19.27|19.11|3
1626443150000|2021-07-16 13:45:50|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|7
1626443160000|2021-07-16 13:46:00|||||||||1
1626443170000|2021-07-16 13:46:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1626443180000|2021-07-16 13:46:20|||||||||14
1626443190000|2021-07-16 13:46:30|||||||||1
1626443200000|2021-07-16 13:46:40|||||||||1
1626443210000|2021-07-16 13:46:50|||||||||2
1626443220000|2021-07-16 13:47:00|||||||||3
1626443230000|2021-07-16 13:47:10|||||||||1
1626443240000|2021-07-16 13:47:20|||||||||2
1626443250000|2021-07-16 13:47:30|||||||||16
1626443260000|2021-07-16 13:47:40|||||||||187
1626443270000|2021-07-16 13:47:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1626443280000|2021-07-16 13:48:00|||||||||1
1626443290000|2021-07-16 13:48:10|||||||||8
1626443300000|2021-07-16 13:48:20|||||||||52
1626443310000|2021-07-16 13:48:30|||||||||4
1626443320000|2021-07-16 13:48:40|||||||||11
1626443330000|2021-07-16 13:48:50|||||||||3
1626443340000|2021-07-16 13:49:00|||||||||33
1626443350000|2021-07-16 13:49:10|||||||||2
1626443360000|2021-07-16 13:49:20|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|28
1626443370000|2021-07-16 13:49:30|||||||||2
1626443380000|2021-07-16 13:49:40|||||||||1
1626443390000|2021-07-16 13:49:50|||||||||1
1626443400000|2021-07-16 13:50:00|||||||||7
1626443410000|2021-07-16 13:50:10|||||||||4
1626443420000|2021-07-16 13:50:20|||||||||71
1626443430000|2021-07-16 13:50:30|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|12
1626443440000|2021-07-16 13:50:40|||||||||1
1626443450000|2021-07-16 13:50:50|||||||||1
1626443460000|2021-07-16 13:51:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|21
1626443470000|2021-07-16 13:51:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|6
1626443480000|2021-07-16 13:51:20|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|4
1626443490000|2021-07-16 13:51:30|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|25
1626443500000|2021-07-16 13:51:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|13
1626443510000|2021-07-16 13:51:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1626443520000|2021-07-16 13:52:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|25
1626443530000|2021-07-16 13:52:10|||||||||1
1626443540000|2021-07-16 13:52:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|6
1626443550000|2021-07-16 13:52:30|19.38|19.22|19.38|19.22|19.4|19.24|19.37|19.21|44
1626443560000|2021-07-16 13:52:40|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|5
1626443570000|2021-07-16 13:52:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|11
1626443580000|2021-07-16 13:53:00|||||||||2
1626443590000|2021-07-16 13:53:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1626443600000|2021-07-16 13:53:20|||||||||1
1626443610000|2021-07-16 13:53:30|||||||||1
1626443620000|2021-07-16 13:53:40|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|34
1626443630000|2021-07-16 13:53:50|||||||||2
1626443640000|2021-07-16 13:54:00|||||||||1
1626443650000|2021-07-16 13:54:10|19.4|19.24|19.38|19.22|19.4|19.24|19.37|19.21|8
1626443660000|2021-07-16 13:54:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1626443670000|2021-07-16 13:54:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1626443680000|2021-07-16 13:54:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|21
1626443700000|2021-07-16 13:55:00|||||||||6
1626443710000|2021-07-16 13:55:10|||||||||6
1626443720000|2021-07-16 13:55:20|||||||||16
1626443730000|2021-07-16 13:55:30|||||||||5
1626443740000|2021-07-16 13:55:40|||||||||7
1626443760000|2021-07-16 13:56:00|||||||||16
1626443770000|2021-07-16 13:56:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|13
1626443780000|2021-07-16 13:56:20|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|21
1626443800000|2021-07-16 13:56:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|6
1626443820000|2021-07-16 13:57:00|||||||||4
1626443830000|2021-07-16 13:57:10|19.38|19.22|19.38|19.22|19.4|19.24|19.37|19.21|27
1626443840000|2021-07-16 13:57:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1626443850000|2021-07-16 13:57:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|12
1626443860000|2021-07-16 13:57:40|||||||||21
1626443870000|2021-07-16 13:57:50|||||||||61
1626443880000|2021-07-16 13:58:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|7
1626443890000|2021-07-16 13:58:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|13
1626443900000|2021-07-16 13:58:20|||||||||47
1626443910000|2021-07-16 13:58:30|||||||||3
1626443920000|2021-07-16 13:58:40|||||||||33
1626443940000|2021-07-16 13:59:00|||||||||53
1626443950000|2021-07-16 13:59:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|1
1626443960000|2021-07-16 13:59:20|19.37|19.21|19.37|19.21|19.4|19.24|19.37|19.21|16
1626443970000|2021-07-16 13:59:30|||||||||4
1626443980000|2021-07-16 13:59:40|||||||||8
1626443990000|2021-07-16 13:59:50|||||||||3
1626444000000|2021-07-16 14:00:00|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|26
1626444010000|2021-07-16 14:00:10|||||||||15
1626444020000|2021-07-16 14:00:20|||||||||15
1626444030000|2021-07-16 14:00:30|||||||||6
1626444040000|2021-07-16 14:00:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|38
1626444050000|2021-07-16 14:00:50|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|3
1626444060000|2021-07-16 14:01:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|34
1626444070000|2021-07-16 14:01:10|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|0
1626444080000|2021-07-16 14:01:20|||||||||53
1626444090000|2021-07-16 14:01:30|||||||||3
1626444100000|2021-07-16 14:01:40|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|97
1626444110000|2021-07-16 14:01:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|77
1626444120000|2021-07-16 14:02:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|40
1626444130000|2021-07-16 14:02:10|19.38|19.22|19.42|19.26|19.43|19.27|19.38|19.22|142
1626444140000|2021-07-16 14:02:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|28
1626444150000|2021-07-16 14:02:30|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|12
1626444160000|2021-07-16 14:02:40|||||||||3
1626444170000|2021-07-16 14:02:50|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|7
1626444180000|2021-07-16 14:03:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|7
1626444200000|2021-07-16 14:03:20|||||||||2
1626444220000|2021-07-16 14:03:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|55
1626444240000|2021-07-16 14:04:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|27
1626444250000|2021-07-16 14:04:10|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|35
1626444260000|2021-07-16 14:04:20|||||||||1
1626444270000|2021-07-16 14:04:30|||||||||3
1626444280000|2021-07-16 14:04:40|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|3
1626444290000|2021-07-16 14:04:50|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|25
1626444300000|2021-07-16 14:05:00|||||||||7
1626444310000|2021-07-16 14:05:10|||||||||14
1626444320000|2021-07-16 14:05:20|||||||||2
1626444330000|2021-07-16 14:05:30|||||||||4
1626444340000|2021-07-16 14:05:40|||||||||45
1626444350000|2021-07-16 14:05:50|||||||||8
1626444360000|2021-07-16 14:06:00|||||||||7
1626444370000|2021-07-16 14:06:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|12
1626444380000|2021-07-16 14:06:20|||||||||3
1626444390000|2021-07-16 14:06:30|||||||||25
1626444400000|2021-07-16 14:06:40|||||||||3
1626444410000|2021-07-16 14:06:50|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|22
1626444420000|2021-07-16 14:07:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|54
1626444430000|2021-07-16 14:07:10|||||||||1
1626444440000|2021-07-16 14:07:20|||||||||1
1626444450000|2021-07-16 14:07:30|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|28
1626444460000|2021-07-16 14:07:40|||||||||4
1626444470000|2021-07-16 14:07:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|6
1626444480000|2021-07-16 14:08:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|103
1626444490000|2021-07-16 14:08:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|30
1626444500000|2021-07-16 14:08:20|||||||||1
1626444510000|2021-07-16 14:08:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1626444520000|2021-07-16 14:08:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|33
1626444530000|2021-07-16 14:08:50|||||||||1
1626444540000|2021-07-16 14:09:00|||||||||19
1626444550000|2021-07-16 14:09:10|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|1
1626444560000|2021-07-16 14:09:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|3
1626444570000|2021-07-16 14:09:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1626444580000|2021-07-16 14:09:40|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|16
1626444590000|2021-07-16 14:09:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|6
1626444600000|2021-07-16 14:10:00|||||||||5
1626444610000|2021-07-16 14:10:10|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|16
1626444620000|2021-07-16 14:10:20|||||||||9
1626444630000|2021-07-16 14:10:30|19.47|19.31|19.53|19.37|19.53|19.37|19.47|19.31|45
1626444640000|2021-07-16 14:10:40|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|45
1626444650000|2021-07-16 14:10:50|||||||||36
1626444660000|2021-07-16 14:11:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|17
1626444670000|2021-07-16 14:11:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1626444680000|2021-07-16 14:11:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1626444690000|2021-07-16 14:11:30|19.56|19.4|19.58|19.42|19.58|19.42|19.53|19.37|1
1626444700000|2021-07-16 14:11:40|||||||||88
1626444710000|2021-07-16 14:11:50|||||||||33
1626444720000|2021-07-16 14:12:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|18
1626444730000|2021-07-16 14:12:10|||||||||4
1626444740000|2021-07-16 14:12:20|||||||||9
1626444750000|2021-07-16 14:12:30|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|82
1626444760000|2021-07-16 14:12:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1626444770000|2021-07-16 14:12:50|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|12
1626444780000|2021-07-16 14:13:00|||||||||3
1626444790000|2021-07-16 14:13:10|||||||||9
1626444800000|2021-07-16 14:13:20|||||||||1
1626444810000|2021-07-16 14:13:30|||||||||4
1626444820000|2021-07-16 14:13:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|90
1626444830000|2021-07-16 14:13:50|||||||||1
1626444840000|2021-07-16 14:14:00|||||||||4
1626444850000|2021-07-16 14:14:10|||||||||1
1626444860000|2021-07-16 14:14:20|||||||||50
1626444870000|2021-07-16 14:14:30|||||||||1
1626444880000|2021-07-16 14:14:40|||||||||2
1626444890000|2021-07-16 14:14:50|||||||||22
1626444900000|2021-07-16 14:15:00|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|39
1626444910000|2021-07-16 14:15:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1626444920000|2021-07-16 14:15:20|||||||||5
1626444930000|2021-07-16 14:15:30|||||||||4
1626444940000|2021-07-16 14:15:40|||||||||1
1626444950000|2021-07-16 14:15:50|||||||||4
1626444960000|2021-07-16 14:16:00|||||||||6
1626444970000|2021-07-16 14:16:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|19
1626444980000|2021-07-16 14:16:20|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|1
1626444990000|2021-07-16 14:16:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1626445000000|2021-07-16 14:16:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|17
1626445010000|2021-07-16 14:16:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|31
1626445020000|2021-07-16 14:17:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|9
1626445030000|2021-07-16 14:17:10|||||||||1
1626445040000|2021-07-16 14:17:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|4
1626445050000|2021-07-16 14:17:30|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|2
1626445060000|2021-07-16 14:17:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|49
1626445070000|2021-07-16 14:17:50|||||||||1
1626445080000|2021-07-16 14:18:00|||||||||4
1626445090000|2021-07-16 14:18:10|||||||||1
1626445100000|2021-07-16 14:18:20|||||||||4
1626445110000|2021-07-16 14:18:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1626445120000|2021-07-16 14:18:40|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|3
1626445130000|2021-07-16 14:18:50|||||||||5
1626445140000|2021-07-16 14:19:00|||||||||7
1626445150000|2021-07-16 14:19:10|||||||||22
1626445160000|2021-07-16 14:19:20|||||||||4
1626445170000|2021-07-16 14:19:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1626445180000|2021-07-16 14:19:40|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|11
1626445190000|2021-07-16 14:19:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|8
1626445200000|2021-07-16 14:20:00|19.54|19.38|19.53|19.37|19.58|19.42|19.53|19.37|53
1626445210000|2021-07-16 14:20:10|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|26
1626445220000|2021-07-16 14:20:20|||||||||26
1626445230000|2021-07-16 14:20:30|||||||||16
1626445240000|2021-07-16 14:20:40|||||||||15
1626445250000|2021-07-16 14:20:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|69
1626445260000|2021-07-16 14:21:00|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|116
1626445270000|2021-07-16 14:21:10|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|4
1626445280000|2021-07-16 14:21:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|6
1626445290000|2021-07-16 14:21:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|18
1626445300000|2021-07-16 14:21:40|||||||||5
1626445310000|2021-07-16 14:21:50|||||||||4
1626445320000|2021-07-16 14:22:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1626445330000|2021-07-16 14:22:10|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|71
1626445340000|2021-07-16 14:22:20|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|25
1626445350000|2021-07-16 14:22:30|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|13
1626445360000|2021-07-16 14:22:40|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|9
1626445370000|2021-07-16 14:22:50|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|8
1626445380000|2021-07-16 14:23:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|9
1626445390000|2021-07-16 14:23:10|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|8
1626445400000|2021-07-16 14:23:20|||||||||18
1626445410000|2021-07-16 14:23:30|||||||||22
1626445420000|2021-07-16 14:23:40|||||||||21
1626445430000|2021-07-16 14:23:50|||||||||72
1626445440000|2021-07-16 14:24:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|23
1626445450000|2021-07-16 14:24:10|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|31
1626445460000|2021-07-16 14:24:20|19.75|19.59|19.79|19.63|19.79|19.63|19.74|19.58|68
1626445470000|2021-07-16 14:24:30|||||||||3
1626445480000|2021-07-16 14:24:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|28
1626445490000|2021-07-16 14:24:50|19.79|19.63|19.77|19.61|19.79|19.63|19.75|19.59|31
1626445500000|2021-07-16 14:25:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|9
1626445510000|2021-07-16 14:25:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|34
1626445520000|2021-07-16 14:25:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1626445530000|2021-07-16 14:25:30|||||||||11
1626445540000|2021-07-16 14:25:40|19.83|19.67|19.83|19.67|19.85|19.69|19.8|19.64|6
1626445550000|2021-07-16 14:25:50|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|11
1626445560000|2021-07-16 14:26:00|||||||||8
1626445570000|2021-07-16 14:26:10|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|5
1626445580000|2021-07-16 14:26:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|46
1626445590000|2021-07-16 14:26:30|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|41
1626445600000|2021-07-16 14:26:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|22
1626445610000|2021-07-16 14:26:50|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|68
1626445620000|2021-07-16 14:27:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|50
1626445630000|2021-07-16 14:27:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|12
1626445640000|2021-07-16 14:27:20|||||||||35
1626445650000|2021-07-16 14:27:30|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|36
1626445660000|2021-07-16 14:27:40|||||||||50
1626445670000|2021-07-16 14:27:50|19.74|19.58|19.72|19.56|19.74|19.58|19.69|19.53|2
1626445680000|2021-07-16 14:28:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|46
1626445690000|2021-07-16 14:28:10|||||||||6
1626445700000|2021-07-16 14:28:20|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|35
1626445710000|2021-07-16 14:28:30|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|3
1626445720000|2021-07-16 14:28:40|19.79|19.63|19.77|19.61|19.79|19.63|19.75|19.59|1
1626445730000|2021-07-16 14:28:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1626445740000|2021-07-16 14:29:00|19.8|19.64|19.8|19.64|19.84|19.68|19.8|19.64|23
1626445750000|2021-07-16 14:29:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|8
1626445760000|2021-07-16 14:29:20|||||||||2
1626445770000|2021-07-16 14:29:30|||||||||25
1626445780000|2021-07-16 14:29:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1626445790000|2021-07-16 14:29:50|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|54
1626445800000|2021-07-16 14:30:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|34
1626445810000|2021-07-16 14:30:10|19.85|19.69|19.79|19.63|19.85|19.69|19.79|19.63|18
1626445820000|2021-07-16 14:30:20|19.75|19.59|19.74|19.58|19.77|19.61|19.72|19.56|42
1626445830000|2021-07-16 14:30:30|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|4
1626445840000|2021-07-16 14:30:40|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|112
1626445850000|2021-07-16 14:30:50|||||||||81
1626445860000|2021-07-16 14:31:00|19.66|19.5|19.66|19.5|19.69|19.53|19.64|19.48|26
1626445870000|2021-07-16 14:31:10|19.64|19.48|19.66|19.5|19.69|19.53|19.64|19.48|19
1626445880000|2021-07-16 14:31:20|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|6
1626445890000|2021-07-16 14:31:30|||||||||40
1626445900000|2021-07-16 14:31:40|||||||||11
1626445910000|2021-07-16 14:31:50|||||||||8
1626445920000|2021-07-16 14:32:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|7
1626445930000|2021-07-16 14:32:10|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|3
1626445940000|2021-07-16 14:32:20|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|2
1626445950000|2021-07-16 14:32:30|||||||||4
1626445960000|2021-07-16 14:32:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|40
1626445970000|2021-07-16 14:32:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|23
1626445980000|2021-07-16 14:33:00|||||||||9
1626445990000|2021-07-16 14:33:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|28
1626446000000|2021-07-16 14:33:20|||||||||14
1626446010000|2021-07-16 14:33:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|22
1626446020000|2021-07-16 14:33:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|18
1626446030000|2021-07-16 14:33:50|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|6
1626446040000|2021-07-16 14:34:00|||||||||7
1626446050000|2021-07-16 14:34:10|||||||||10
1626446060000|2021-07-16 14:34:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|32
1626446070000|2021-07-16 14:34:30|||||||||7
1626446080000|2021-07-16 14:34:40|||||||||15
1626446090000|2021-07-16 14:34:50|||||||||2
1626446100000|2021-07-16 14:35:00|||||||||44
1626446110000|2021-07-16 14:35:10|||||||||56
1626446120000|2021-07-16 14:35:20|||||||||11
1626446130000|2021-07-16 14:35:30|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|22
1626446140000|2021-07-16 14:35:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1626446150000|2021-07-16 14:35:50|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|23
1626446160000|2021-07-16 14:36:00|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|64
1626446170000|2021-07-16 14:36:10|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|18
1626446180000|2021-07-16 14:36:20|||||||||8
1626446190000|2021-07-16 14:36:30|||||||||9
1626446200000|2021-07-16 14:36:40|||||||||3
1626446210000|2021-07-16 14:36:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|9
1626446220000|2021-07-16 14:37:00|||||||||24
1626446230000|2021-07-16 14:37:10|19.89|19.73|19.89|19.73|19.89|19.73|19.86|19.7|17
1626446240000|2021-07-16 14:37:20|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|9
1626446250000|2021-07-16 14:37:30|19.84|19.68|19.86|19.7|19.89|19.73|19.84|19.68|14
1626446260000|2021-07-16 14:37:40|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|32
1626446270000|2021-07-16 14:37:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|8
1626446280000|2021-07-16 14:38:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|33
1626446290000|2021-07-16 14:38:10|19.74|19.58|19.74|19.58|19.79|19.63|19.74|19.58|14
1626446300000|2021-07-16 14:38:20|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|26
1626446310000|2021-07-16 14:38:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|8
1626446320000|2021-07-16 14:38:40|||||||||8
1626446330000|2021-07-16 14:38:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|63
1626446340000|2021-07-16 14:39:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|42
1626446350000|2021-07-16 14:39:10|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|7
1626446360000|2021-07-16 14:39:20|19.76|19.6|19.78|19.62|19.79|19.63|19.74|19.58|28
1626446370000|2021-07-16 14:39:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|20
1626446380000|2021-07-16 14:39:40|19.74|19.58|19.76|19.6|19.78|19.62|19.73|19.57|30
1626446390000|2021-07-16 14:39:50|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|12
1626446400000|2021-07-16 14:40:00|19.74|19.58|19.78|19.62|19.78|19.62|19.73|19.57|10
1626446410000|2021-07-16 14:40:10|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|21
1626446420000|2021-07-16 14:40:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|2
1626446430000|2021-07-16 14:40:30|||||||||3
1626446440000|2021-07-16 14:40:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|47
1626446450000|2021-07-16 14:40:50|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|28
1626446460000|2021-07-16 14:41:00|19.81|19.65|19.84|19.68|19.84|19.68|19.79|19.63|29
1626446470000|2021-07-16 14:41:10|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|8
1626446480000|2021-07-16 14:41:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|8
1626446490000|2021-07-16 14:41:30|||||||||4
1626446500000|2021-07-16 14:41:40|||||||||5
1626446510000|2021-07-16 14:41:50|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|7
1626446520000|2021-07-16 14:42:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|5
1626446530000|2021-07-16 14:42:10|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|3
1626446540000|2021-07-16 14:42:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|24
1626446550000|2021-07-16 14:42:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626446560000|2021-07-16 14:42:40|19.74|19.58|19.78|19.62|19.79|19.63|19.74|19.58|17
1626446570000|2021-07-16 14:42:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1626446580000|2021-07-16 14:43:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1626446590000|2021-07-16 14:43:10|||||||||32
1626446600000|2021-07-16 14:43:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|19
1626446610000|2021-07-16 14:43:30|||||||||4
1626446620000|2021-07-16 14:43:40|||||||||7
1626446630000|2021-07-16 14:43:50|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|9
1626446640000|2021-07-16 14:44:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1626446650000|2021-07-16 14:44:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|29
1626446660000|2021-07-16 14:44:20|||||||||7
1626446670000|2021-07-16 14:44:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|6
1626446680000|2021-07-16 14:44:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|31
1626446690000|2021-07-16 14:44:50|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|5
1626446700000|2021-07-16 14:45:00|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|12
1626446710000|2021-07-16 14:45:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|31
1626446720000|2021-07-16 14:45:20|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|11
1626446730000|2021-07-16 14:45:30|||||||||11
1626446740000|2021-07-16 14:45:40|19.81|19.65|19.79|19.63|19.84|19.68|19.79|19.63|23
1626446750000|2021-07-16 14:45:50|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|31
1626446760000|2021-07-16 14:46:00|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|36
1626446770000|2021-07-16 14:46:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1626446780000|2021-07-16 14:46:20|||||||||2
1626446790000|2021-07-16 14:46:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|32
1626446800000|2021-07-16 14:46:40|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|2
1626446810000|2021-07-16 14:46:50|19.78|19.62|19.76|19.6|19.78|19.62|19.74|19.58|1
1626446820000|2021-07-16 14:47:00|19.78|19.62|19.79|19.63|19.79|19.63|19.76|19.6|27
1626446830000|2021-07-16 14:47:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|15
1626446840000|2021-07-16 14:47:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1626446850000|2021-07-16 14:47:30|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|10
1626446860000|2021-07-16 14:47:40|||||||||4
1626446870000|2021-07-16 14:47:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|5
1626446880000|2021-07-16 14:48:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|8
1626446890000|2021-07-16 14:48:10|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|1
1626446900000|2021-07-16 14:48:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|1
1626446910000|2021-07-16 14:48:30|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|1
1626446920000|2021-07-16 14:48:40|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|55
1626446930000|2021-07-16 14:48:50|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|1
1626446940000|2021-07-16 14:49:00|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|6
1626446950000|2021-07-16 14:49:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|23
1626446960000|2021-07-16 14:49:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|31
1626446970000|2021-07-16 14:49:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626446980000|2021-07-16 14:49:40|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|5
1626446990000|2021-07-16 14:49:50|||||||||8
1626447000000|2021-07-16 14:50:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1626447010000|2021-07-16 14:50:10|||||||||1
1626447020000|2021-07-16 14:50:20|||||||||18
1626447030000|2021-07-16 14:50:30|||||||||2
1626447040000|2021-07-16 14:50:40|||||||||1
1626447050000|2021-07-16 14:50:50|||||||||2
1626447060000|2021-07-16 14:51:00|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|25
1626447070000|2021-07-16 14:51:10|||||||||3
1626447080000|2021-07-16 14:51:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1626447090000|2021-07-16 14:51:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|40
1626447100000|2021-07-16 14:51:40|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|4
1626447110000|2021-07-16 14:51:50|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|8
1626447120000|2021-07-16 14:52:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|7
1626447130000|2021-07-16 14:52:10|||||||||3
1626447140000|2021-07-16 14:52:20|||||||||4
1626447150000|2021-07-16 14:52:30|||||||||2
1626447160000|2021-07-16 14:52:40|||||||||1
1626447170000|2021-07-16 14:52:50|||||||||1
1626447180000|2021-07-16 14:53:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|21
1626447190000|2021-07-16 14:53:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|22
1626447200000|2021-07-16 14:53:20|19.68|19.52|19.68|19.52|19.68|19.52|19.64|19.48|33
1626447210000|2021-07-16 14:53:30|||||||||2
1626447220000|2021-07-16 14:53:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|55
1626447230000|2021-07-16 14:53:50|||||||||3
1626447240000|2021-07-16 14:54:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|20
1626447250000|2021-07-16 14:54:10|||||||||5
1626447260000|2021-07-16 14:54:20|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|27
1626447270000|2021-07-16 14:54:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|10
1626447280000|2021-07-16 14:54:40|||||||||16
1626447290000|2021-07-16 14:54:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|35
1626447300000|2021-07-16 14:55:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|2
1626447310000|2021-07-16 14:55:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|15
1626447320000|2021-07-16 14:55:20|||||||||26
1626447330000|2021-07-16 14:55:30|||||||||86
1626447340000|2021-07-16 14:55:40|||||||||9
1626447350000|2021-07-16 14:55:50|||||||||2
1626447360000|2021-07-16 14:56:00|||||||||4
1626447370000|2021-07-16 14:56:10|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|8
1626447380000|2021-07-16 14:56:20|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|34
1626447390000|2021-07-16 14:56:30|||||||||2
1626447400000|2021-07-16 14:56:40|||||||||3
1626447410000|2021-07-16 14:56:50|||||||||4
1626447420000|2021-07-16 14:57:00|||||||||3
1626447430000|2021-07-16 14:57:10|||||||||2
1626447440000|2021-07-16 14:57:20|||||||||13
1626447450000|2021-07-16 14:57:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|10
1626447460000|2021-07-16 14:57:40|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|16
1626447470000|2021-07-16 14:57:50|||||||||30
1626447480000|2021-07-16 14:58:00|19.63|19.47|19.67|19.51|19.68|19.52|19.63|19.47|43
1626447490000|2021-07-16 14:58:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|31
1626447500000|2021-07-16 14:58:20|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|28
1626447510000|2021-07-16 14:58:30|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|3
1626447520000|2021-07-16 14:58:40|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|30
1626447530000|2021-07-16 14:58:50|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|16
1626447540000|2021-07-16 14:59:00|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|10
1626447550000|2021-07-16 14:59:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1626447560000|2021-07-16 14:59:20|||||||||3
1626447570000|2021-07-16 14:59:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|102
1626447580000|2021-07-16 14:59:40|||||||||15
1626447590000|2021-07-16 14:59:50|||||||||3
1626447600000|2021-07-16 15:00:00|19.7|19.54|19.68|19.52|19.73|19.57|19.68|19.52|42
1626447610000|2021-07-16 15:00:10|||||||||4
1626447620000|2021-07-16 15:00:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|15
1626447630000|2021-07-16 15:00:30|19.67|19.51|19.67|19.51|19.68|19.52|19.65|19.49|8
1626447640000|2021-07-16 15:00:40|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|20
1626447650000|2021-07-16 15:00:50|||||||||4
1626447660000|2021-07-16 15:01:00|||||||||14
1626447670000|2021-07-16 15:01:10|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|31
1626447680000|2021-07-16 15:01:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1626447690000|2021-07-16 15:01:30|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|25
1626447700000|2021-07-16 15:01:40|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|5
1626447710000|2021-07-16 15:01:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|79
1626447720000|2021-07-16 15:02:00|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|114
1626447730000|2021-07-16 15:02:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|61
1626447740000|2021-07-16 15:02:20|||||||||26
1626447750000|2021-07-16 15:02:30|||||||||36
1626447760000|2021-07-16 15:02:40|||||||||2
1626447770000|2021-07-16 15:02:50|||||||||3
1626447780000|2021-07-16 15:03:00|||||||||3
1626447790000|2021-07-16 15:03:10|||||||||5
1626447800000|2021-07-16 15:03:20|||||||||48
1626447810000|2021-07-16 15:03:30|||||||||2
1626447820000|2021-07-16 15:03:40|||||||||2
1626447830000|2021-07-16 15:03:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1626447840000|2021-07-16 15:04:00|||||||||97
1626447850000|2021-07-16 15:04:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|47
1626447860000|2021-07-16 15:04:20|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|77
1626447870000|2021-07-16 15:04:30|19.8|19.64|19.84|19.68|19.88|19.72|19.8|19.64|20
1626447880000|2021-07-16 15:04:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1626447890000|2021-07-16 15:04:50|||||||||2
1626447900000|2021-07-16 15:05:00|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|33
1626447910000|2021-07-16 15:05:10|||||||||4
1626447920000|2021-07-16 15:05:20|19.84|19.68|19.86|19.7|19.88|19.72|19.84|19.68|13
1626447930000|2021-07-16 15:05:30|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|4
1626447940000|2021-07-16 15:05:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|34
1626447950000|2021-07-16 15:05:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|12
1626447960000|2021-07-16 15:06:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1626447970000|2021-07-16 15:06:10|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|15
1626447980000|2021-07-16 15:06:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1626447990000|2021-07-16 15:06:30|19.88|19.72|19.88|19.72|19.89|19.73|19.84|19.68|20
1626448000000|2021-07-16 15:06:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|9
1626448010000|2021-07-16 15:06:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|15
1626448020000|2021-07-16 15:07:00|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|4
1626448030000|2021-07-16 15:07:10|19.79|19.63|19.73|19.57|19.79|19.63|19.73|19.57|34
1626448040000|2021-07-16 15:07:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|8
1626448050000|2021-07-16 15:07:30|19.74|19.58|19.76|19.6|19.78|19.62|19.73|19.57|33
1626448060000|2021-07-16 15:07:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|57
1626448070000|2021-07-16 15:07:50|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|14
1626448080000|2021-07-16 15:08:00|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|4
1626448090000|2021-07-16 15:08:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|18
1626448100000|2021-07-16 15:08:20|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|16
1626448110000|2021-07-16 15:08:30|||||||||2
1626448120000|2021-07-16 15:08:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1626448130000|2021-07-16 15:08:50|||||||||8
1626448140000|2021-07-16 15:09:00|||||||||4
1626448150000|2021-07-16 15:09:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|3
1626448160000|2021-07-16 15:09:20|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|4
1626448170000|2021-07-16 15:09:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|3
1626448180000|2021-07-16 15:09:40|||||||||3
1626448190000|2021-07-16 15:09:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|26
1626448200000|2021-07-16 15:10:00|19.83|19.67|19.79|19.63|19.84|19.68|19.79|19.63|8
1626448210000|2021-07-16 15:10:10|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|9
1626448220000|2021-07-16 15:10:20|||||||||4
1626448230000|2021-07-16 15:10:30|||||||||3
1626448240000|2021-07-16 15:10:40|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|2
1626448250000|2021-07-16 15:10:50|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|4
1626448260000|2021-07-16 15:11:00|19.74|19.58|19.76|19.6|19.78|19.62|19.74|19.58|5
1626448270000|2021-07-16 15:11:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1626448280000|2021-07-16 15:11:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|23
1626448290000|2021-07-16 15:11:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|5
1626448300000|2021-07-16 15:11:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|10
1626448310000|2021-07-16 15:11:50|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|8
1626448320000|2021-07-16 15:12:00|||||||||3
1626448330000|2021-07-16 15:12:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1626448340000|2021-07-16 15:12:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|8
1626448350000|2021-07-16 15:12:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|9
1626448360000|2021-07-16 15:12:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1626448370000|2021-07-16 15:12:50|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|2
1626448380000|2021-07-16 15:13:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1626448390000|2021-07-16 15:13:10|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|2
1626448400000|2021-07-16 15:13:20|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|15
1626448410000|2021-07-16 15:13:30|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|25
1626448420000|2021-07-16 15:13:40|||||||||5
1626448430000|2021-07-16 15:13:50|||||||||4
1626448440000|2021-07-16 15:14:00|||||||||60
1626448450000|2021-07-16 15:14:10|||||||||34
1626448460000|2021-07-16 15:14:20|||||||||3
1626448470000|2021-07-16 15:14:30|19.83|19.67|19.84|19.68|19.84|19.68|19.81|19.65|12
1626448480000|2021-07-16 15:14:40|||||||||3
1626448490000|2021-07-16 15:14:50|||||||||5
1626448500000|2021-07-16 15:15:00|||||||||3
1626448510000|2021-07-16 15:15:10|||||||||5
1626448520000|2021-07-16 15:15:20|||||||||2
1626448530000|2021-07-16 15:15:30|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|20
1626448540000|2021-07-16 15:15:40|19.86|19.7|19.89|19.73|19.89|19.73|19.84|19.68|5
1626448550000|2021-07-16 15:15:50|||||||||2
1626448560000|2021-07-16 15:16:00|||||||||14
1626448570000|2021-07-16 15:16:10|||||||||93
1626448580000|2021-07-16 15:16:20|||||||||3
1626448590000|2021-07-16 15:16:30|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|29
1626448600000|2021-07-16 15:16:40|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|3
1626448610000|2021-07-16 15:16:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|21
1626448620000|2021-07-16 15:17:00|||||||||62
1626448630000|2021-07-16 15:17:10|||||||||7
1626448640000|2021-07-16 15:17:20|||||||||2
1626448650000|2021-07-16 15:17:30|||||||||2
1626448660000|2021-07-16 15:17:40|||||||||1
1626448670000|2021-07-16 15:17:50|||||||||22
1626448680000|2021-07-16 15:18:00|||||||||2
1626448690000|2021-07-16 15:18:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1626448700000|2021-07-16 15:18:20|||||||||2
1626448710000|2021-07-16 15:18:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1626448720000|2021-07-16 15:18:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|20
1626448730000|2021-07-16 15:18:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1626448740000|2021-07-16 15:19:00|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|13
1626448750000|2021-07-16 15:19:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|40
1626448760000|2021-07-16 15:19:20|||||||||19
1626448770000|2021-07-16 15:19:30|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|11
1626448780000|2021-07-16 15:19:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1626448790000|2021-07-16 15:19:50|19.81|19.65|19.84|19.68|19.84|19.68|19.79|19.63|6
1626448800000|2021-07-16 15:20:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|9
1626448810000|2021-07-16 15:20:10|||||||||2
1626448820000|2021-07-16 15:20:20|||||||||2
1626448830000|2021-07-16 15:20:30|||||||||2
1626448840000|2021-07-16 15:20:40|||||||||3
1626448850000|2021-07-16 15:20:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|1
1626448860000|2021-07-16 15:21:00|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|2
1626448870000|2021-07-16 15:21:10|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|3
1626448880000|2021-07-16 15:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1626448890000|2021-07-16 15:21:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|27
1626448900000|2021-07-16 15:21:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|2
1626448910000|2021-07-16 15:21:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|4
1626448920000|2021-07-16 15:22:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|7
1626448930000|2021-07-16 15:22:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|5
1626448950000|2021-07-16 15:22:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1626448960000|2021-07-16 15:22:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|29
1626448970000|2021-07-16 15:22:50|19.74|19.58|19.78|19.62|19.78|19.62|19.73|19.57|50
1626448980000|2021-07-16 15:23:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|27
1626448990000|2021-07-16 15:23:10|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|1
1626449000000|2021-07-16 15:23:20|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|11
1626449010000|2021-07-16 15:23:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|37
1626449040000|2021-07-16 15:24:00|||||||||1
1626449050000|2021-07-16 15:24:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|54
1626449060000|2021-07-16 15:24:20|||||||||15
1626449070000|2021-07-16 15:24:30|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|15
1626449080000|2021-07-16 15:24:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|29
1626449090000|2021-07-16 15:24:50|||||||||1
1626449110000|2021-07-16 15:25:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|15
1626449120000|2021-07-16 15:25:20|||||||||39
1626449130000|2021-07-16 15:25:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|19
1626449140000|2021-07-16 15:25:40|19.91|19.75|19.89|19.73|19.94|19.78|19.89|19.73|23
1626449150000|2021-07-16 15:25:50|||||||||2
1626449160000|2021-07-16 15:26:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|7
1626449170000|2021-07-16 15:26:10|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|6
1626449180000|2021-07-16 15:26:20|||||||||2
1626449190000|2021-07-16 15:26:30|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|52
1626449200000|2021-07-16 15:26:40|19.86|19.7|19.84|19.68|19.88|19.72|19.84|19.68|2
1626449210000|2021-07-16 15:26:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|16
1626449220000|2021-07-16 15:27:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626449230000|2021-07-16 15:27:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|8
1626449240000|2021-07-16 15:27:20|||||||||2
1626449250000|2021-07-16 15:27:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|1
1626449260000|2021-07-16 15:27:40|19.88|19.72|19.88|19.72|19.88|19.72|19.84|19.68|0
1626449270000|2021-07-16 15:27:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|10
1626449280000|2021-07-16 15:28:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|12
1626449300000|2021-07-16 15:28:20|19.91|19.75|19.89|19.73|19.93|19.77|19.89|19.73|2
1626449310000|2021-07-16 15:28:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1626449320000|2021-07-16 15:28:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1626449330000|2021-07-16 15:28:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|19
1626449340000|2021-07-16 15:29:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|8
1626449350000|2021-07-16 15:29:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|64
1626449360000|2021-07-16 15:29:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|18
1626449370000|2021-07-16 15:29:30|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|4
1626449380000|2021-07-16 15:29:40|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|17
1626449390000|2021-07-16 15:29:50|||||||||9
1626449400000|2021-07-16 15:30:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|16
1626449410000|2021-07-16 15:30:10|||||||||1
1626449420000|2021-07-16 15:30:20|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|20
1626449430000|2021-07-16 15:30:30|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|21
1626449440000|2021-07-16 15:30:40|||||||||23
1626449450000|2021-07-16 15:30:50|||||||||2
1626449460000|2021-07-16 15:31:00|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|10
1626449470000|2021-07-16 15:31:10|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|17
1626449480000|2021-07-16 15:31:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1626449490000|2021-07-16 15:31:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|3
1626449500000|2021-07-16 15:31:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1626449510000|2021-07-16 15:31:50|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|5
1626449520000|2021-07-16 15:32:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|33
1626449530000|2021-07-16 15:32:10|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|26
1626449540000|2021-07-16 15:32:20|19.88|19.72|19.89|19.73|19.89|19.73|19.84|19.68|22
1626449550000|2021-07-16 15:32:30|||||||||28
1626449560000|2021-07-16 15:32:40|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|109
1626449570000|2021-07-16 15:32:50|||||||||72
1626449580000|2021-07-16 15:33:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|14
1626449590000|2021-07-16 15:33:10|||||||||3
1626449610000|2021-07-16 15:33:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1626449620000|2021-07-16 15:33:40|19.88|19.72|19.89|19.73|19.89|19.73|19.84|19.68|9
1626449630000|2021-07-16 15:33:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|10
1626449640000|2021-07-16 15:34:00|||||||||1
1626449650000|2021-07-16 15:34:10|||||||||2
1626449660000|2021-07-16 15:34:20|19.83|19.67|19.83|19.67|19.84|19.68|19.79|19.63|10
1626449670000|2021-07-16 15:34:30|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|1
1626449680000|2021-07-16 15:34:40|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|0
1626449690000|2021-07-16 15:34:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|11
1626449710000|2021-07-16 15:35:10|||||||||1
1626449720000|2021-07-16 15:35:20|||||||||1
1626449730000|2021-07-16 15:35:30|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|8
1626449740000|2021-07-16 15:35:40|19.88|19.72|19.84|19.68|19.88|19.72|19.83|19.67|6
1626449750000|2021-07-16 15:35:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1626449760000|2021-07-16 15:36:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|10
1626449800000|2021-07-16 15:36:40|||||||||18
1626449810000|2021-07-16 15:36:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|51
1626449820000|2021-07-16 15:37:00|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|9
1626449850000|2021-07-16 15:37:30|||||||||1
1626449880000|2021-07-16 15:38:00|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|1
1626449890000|2021-07-16 15:38:10|19.78|19.62|19.81|19.65|19.83|19.67|19.78|19.62|8
1626449900000|2021-07-16 15:38:20|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|1
1626449910000|2021-07-16 15:38:30|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|2
1626449920000|2021-07-16 15:38:40|||||||||2
1626449940000|2021-07-16 15:39:00|||||||||6
1626449950000|2021-07-16 15:39:10|||||||||2
1626449970000|2021-07-16 15:39:30|19.74|19.58|19.76|19.6|19.76|19.6|19.73|19.57|31
1626449980000|2021-07-16 15:39:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626450000000|2021-07-16 15:40:00|||||||||20
1626450010000|2021-07-16 15:40:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|16
1626450020000|2021-07-16 15:40:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|8
1626450030000|2021-07-16 15:40:30|||||||||1
1626450040000|2021-07-16 15:40:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1626450050000|2021-07-16 15:40:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|28
1626450060000|2021-07-16 15:41:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1626450080000|2021-07-16 15:41:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|7
1626450090000|2021-07-16 15:41:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|73
1626450100000|2021-07-16 15:41:40|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|30
1626450110000|2021-07-16 15:41:50|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1626450120000|2021-07-16 15:42:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|11
1626450130000|2021-07-16 15:42:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|42
1626450150000|2021-07-16 15:42:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|2
1626450170000|2021-07-16 15:42:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1626450180000|2021-07-16 15:43:00|||||||||5
1626450190000|2021-07-16 15:43:10|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|18
1626450200000|2021-07-16 15:43:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|2
1626450210000|2021-07-16 15:43:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1626450220000|2021-07-16 15:43:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|6
1626450230000|2021-07-16 15:43:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1626450240000|2021-07-16 15:44:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1626450250000|2021-07-16 15:44:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1626450260000|2021-07-16 15:44:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|26
1626450280000|2021-07-16 15:44:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|14
1626450300000|2021-07-16 15:45:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|1
1626450310000|2021-07-16 15:45:10|||||||||1
1626450320000|2021-07-16 15:45:20|||||||||13
1626450330000|2021-07-16 15:45:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|8
1626450340000|2021-07-16 15:45:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|4
1626450350000|2021-07-16 15:45:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|14
1626450360000|2021-07-16 15:46:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1626450370000|2021-07-16 15:46:10|19.83|19.67|19.86|19.7|19.88|19.72|19.83|19.67|1
1626450380000|2021-07-16 15:46:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626450390000|2021-07-16 15:46:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|5
1626450400000|2021-07-16 15:46:40|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|7
1626450410000|2021-07-16 15:46:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|34
1626450420000|2021-07-16 15:47:00|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|74
1626450440000|2021-07-16 15:47:20|||||||||51
1626450450000|2021-07-16 15:47:30|||||||||2
1626450460000|2021-07-16 15:47:40|||||||||14
1626450470000|2021-07-16 15:47:50|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|21
1626450480000|2021-07-16 15:48:00|||||||||6
1626450490000|2021-07-16 15:48:10|||||||||4
1626450500000|2021-07-16 15:48:20|||||||||17
1626450540000|2021-07-16 15:49:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|82
1626450550000|2021-07-16 15:49:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1626450570000|2021-07-16 15:49:30|||||||||1
1626450580000|2021-07-16 15:49:40|||||||||2
1626450600000|2021-07-16 15:50:00|||||||||1
1626450610000|2021-07-16 15:50:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|32
1626450640000|2021-07-16 15:50:40|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|16
1626450650000|2021-07-16 15:50:50|||||||||1
1626450660000|2021-07-16 15:51:00|||||||||1
1626450670000|2021-07-16 15:51:10|||||||||7
1626450680000|2021-07-16 15:51:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|6
1626450690000|2021-07-16 15:51:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1626450700000|2021-07-16 15:51:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1626450720000|2021-07-16 15:52:00|||||||||1
1626450730000|2021-07-16 15:52:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1626450740000|2021-07-16 15:52:20|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|0
1626450750000|2021-07-16 15:52:30|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|0
1626450760000|2021-07-16 15:52:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1626450770000|2021-07-16 15:52:50|||||||||4
1626450790000|2021-07-16 15:53:10|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|24
1626450800000|2021-07-16 15:53:20|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|36
1626450810000|2021-07-16 15:53:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1626450820000|2021-07-16 15:53:40|||||||||1
1626450850000|2021-07-16 15:54:10|||||||||2
1626450860000|2021-07-16 15:54:20|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|24
1626450870000|2021-07-16 15:54:30|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|6
1626450880000|2021-07-16 15:54:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1626450890000|2021-07-16 15:54:50|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|4
1626450900000|2021-07-16 15:55:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|1
1626450920000|2021-07-16 15:55:20|||||||||2
1626450930000|2021-07-16 15:55:30|19.73|19.57|19.74|19.58|19.76|19.6|19.73|19.57|13
1626450940000|2021-07-16 15:55:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1626450950000|2021-07-16 15:55:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1626450960000|2021-07-16 15:56:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|15
1626451000000|2021-07-16 15:56:40|||||||||3
1626451010000|2021-07-16 15:56:50|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|1
1626451040000|2021-07-16 15:57:20|||||||||26
1626451060000|2021-07-16 15:57:40|||||||||2
1626451100000|2021-07-16 15:58:20|||||||||1
1626451110000|2021-07-16 15:58:30|||||||||3
1626451140000|2021-07-16 15:59:00|||||||||1
1626451210000|2021-07-16 16:00:10|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|162
1626451260000|2021-07-16 16:01:00|||||||||8
1626451270000|2021-07-16 16:01:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|15
1626451280000|2021-07-16 16:01:20|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|0
1626451290000|2021-07-16 16:01:30|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|0
1626451320000|2021-07-16 16:02:00|||||||||1
1626451330000|2021-07-16 16:02:10|||||||||4
1626451340000|2021-07-16 16:02:20|||||||||5
1626451360000|2021-07-16 16:02:40|||||||||9
1626451370000|2021-07-16 16:02:50|||||||||2
1626451380000|2021-07-16 16:03:00|||||||||1
1626451390000|2021-07-16 16:03:10|||||||||2
1626451410000|2021-07-16 16:03:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626451420000|2021-07-16 16:03:40|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|0
1626451430000|2021-07-16 16:03:50|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|0
1626451440000|2021-07-16 16:04:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1626451460000|2021-07-16 16:04:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1626451470000|2021-07-16 16:04:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626451480000|2021-07-16 16:04:40|||||||||3
1626451490000|2021-07-16 16:04:50|||||||||3
1626451500000|2021-07-16 16:05:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1626451510000|2021-07-16 16:05:10|||||||||7
1626451520000|2021-07-16 16:05:20|||||||||16
1626451530000|2021-07-16 16:05:30|||||||||2
1626451540000|2021-07-16 16:05:40|||||||||1
1626451550000|2021-07-16 16:05:50|||||||||5
1626451560000|2021-07-16 16:06:00|||||||||44
1626451570000|2021-07-16 16:06:10|||||||||5
1626451590000|2021-07-16 16:06:30|||||||||7
1626451600000|2021-07-16 16:06:40|||||||||4
1626451640000|2021-07-16 16:07:20|||||||||55
1626451650000|2021-07-16 16:07:30|||||||||3
1626451660000|2021-07-16 16:07:40|||||||||10
1626451740000|2021-07-16 16:09:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1626451770000|2021-07-16 16:09:30|||||||||1
1626451800000|2021-07-16 16:10:00|||||||||1
1626451810000|2021-07-16 16:10:10|||||||||3
1626451870000|2021-07-16 16:11:10|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|1
1626451900000|2021-07-16 16:11:40|||||||||1
1626451960000|2021-07-16 16:12:40|||||||||1
1626451970000|2021-07-16 16:12:50|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|2
1626451980000|2021-07-16 16:13:00|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|8
1626451990000|2021-07-16 16:13:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1626452000000|2021-07-16 16:13:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626452020000|2021-07-16 16:13:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626452030000|2021-07-16 16:13:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|12
1626452040000|2021-07-16 16:14:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626452080000|2021-07-16 16:14:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|3
1626452100000|2021-07-16 16:15:00|19.68|19.52|19.69|19.53|19.73|19.57|19.68|19.52|5
1626452110000|2021-07-16 16:15:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1626452150000|2021-07-16 16:15:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1626452190000|2021-07-16 16:16:30|||||||||1
1626452220000|2021-07-16 16:17:00|||||||||4
1626452240000|2021-07-16 16:17:20|||||||||1
1626452260000|2021-07-16 16:17:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1626452270000|2021-07-16 16:17:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1626452280000|2021-07-16 16:18:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|84
1626452290000|2021-07-16 16:18:10|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|4
1626452310000|2021-07-16 16:18:30|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|0
1626452320000|2021-07-16 16:18:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1626452330000|2021-07-16 16:18:50|||||||||7
1626452340000|2021-07-16 16:19:00|19.64|19.48|19.66|19.5|19.68|19.52|19.64|19.48|6
1626452350000|2021-07-16 16:19:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1626452360000|2021-07-16 16:19:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626452370000|2021-07-16 16:19:30|||||||||1
1626452380000|2021-07-16 16:19:40|||||||||2
1626452400000|2021-07-16 16:20:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|4
1626452410000|2021-07-16 16:20:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1626452430000|2021-07-16 16:20:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1626452440000|2021-07-16 16:20:40|||||||||4
1626452450000|2021-07-16 16:20:50|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|3
1626452500000|2021-07-16 16:21:40|||||||||1
1626452520000|2021-07-16 16:22:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626452530000|2021-07-16 16:22:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|21
1626452540000|2021-07-16 16:22:20|||||||||1
1626452550000|2021-07-16 16:22:30|||||||||2
1626452640000|2021-07-16 16:24:00|||||||||2
1626452660000|2021-07-16 16:24:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1626452710000|2021-07-16 16:25:10|||||||||4
1626452730000|2021-07-16 16:25:30|||||||||4
1626452740000|2021-07-16 16:25:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|0
1626452750000|2021-07-16 16:25:50|19.71|19.55|19.69|19.53|19.73|19.57|19.69|19.53|22
1626452760000|2021-07-16 16:26:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1626452770000|2021-07-16 16:26:10|||||||||10
1626452780000|2021-07-16 16:26:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626452790000|2021-07-16 16:26:30|||||||||27
1626452820000|2021-07-16 16:27:00|||||||||1
1626452840000|2021-07-16 16:27:20|||||||||2
1626452860000|2021-07-16 16:27:40|19.73|19.57|19.71|19.55|19.73|19.57|19.69|19.53|1
1626452870000|2021-07-16 16:27:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626452880000|2021-07-16 16:28:00|19.71|19.55|19.73|19.57|19.73|19.57|19.69|19.53|14
1626452890000|2021-07-16 16:28:10|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|0
1626452900000|2021-07-16 16:28:20|19.71|19.55|19.71|19.55|19.73|19.57|19.69|19.53|0
1626452910000|2021-07-16 16:28:30|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|0
1626452920000|2021-07-16 16:28:40|||||||||10
1626452930000|2021-07-16 16:28:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1626452940000|2021-07-16 16:29:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|58
1626452950000|2021-07-16 16:29:10|||||||||2
1626452960000|2021-07-16 16:29:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1626452970000|2021-07-16 16:29:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|13
1626452980000|2021-07-16 16:29:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1626453030000|2021-07-16 16:30:30|||||||||2
1626453060000|2021-07-16 16:31:00|||||||||1
1626453090000|2021-07-16 16:31:30|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|1
1626453160000|2021-07-16 16:32:40|||||||||14
1626453180000|2021-07-16 16:33:00|||||||||1
1626453200000|2021-07-16 16:33:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|56
1626453210000|2021-07-16 16:33:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626453230000|2021-07-16 16:33:50|||||||||2
1626453240000|2021-07-16 16:34:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1626453250000|2021-07-16 16:34:10|||||||||11
1626453300000|2021-07-16 16:35:00|||||||||1
1626453330000|2021-07-16 16:35:30|||||||||1
1626453420000|2021-07-16 16:37:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|59
1626453440000|2021-07-16 16:37:20|||||||||2
1626453450000|2021-07-16 16:37:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1626453460000|2021-07-16 16:37:40|19.71|19.55|19.73|19.57|19.74|19.58|19.69|19.53|9
1626453470000|2021-07-16 16:37:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|20
1626453480000|2021-07-16 16:38:00|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|1
1626453490000|2021-07-16 16:38:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1626453510000|2021-07-16 16:38:30|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|2
1626453570000|2021-07-16 16:39:30|||||||||1
1626453600000|2021-07-16 16:40:00|||||||||1
1626453650000|2021-07-16 16:40:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1626453660000|2021-07-16 16:41:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1626453690000|2021-07-16 16:41:30|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|5
1626453700000|2021-07-16 16:41:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1626453710000|2021-07-16 16:41:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|0
1626453720000|2021-07-16 16:42:00|||||||||15
1626453730000|2021-07-16 16:42:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626453740000|2021-07-16 16:42:20|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|4
1626453750000|2021-07-16 16:42:30|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|4
1626453760000|2021-07-16 16:42:40|||||||||36
1626453770000|2021-07-16 16:42:50|||||||||3
1626453780000|2021-07-16 16:43:00|||||||||36
1626453790000|2021-07-16 16:43:10|||||||||6
1626453800000|2021-07-16 16:43:20|||||||||1
1626453840000|2021-07-16 16:44:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|24
1626453890000|2021-07-16 16:44:50|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|7
1626453900000|2021-07-16 16:45:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1626453910000|2021-07-16 16:45:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626453920000|2021-07-16 16:45:20|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|10
1626453940000|2021-07-16 16:45:40|||||||||2
1626453990000|2021-07-16 16:46:30|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|0
1626454000000|2021-07-16 16:46:40|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|1
1626454020000|2021-07-16 16:47:00|||||||||4
1626454050000|2021-07-16 16:47:30|||||||||13
1626454100000|2021-07-16 16:48:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626454120000|2021-07-16 16:48:40|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|16
1626454130000|2021-07-16 16:48:50|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|0
1626454140000|2021-07-16 16:49:00|||||||||1
1626454170000|2021-07-16 16:49:30|||||||||1
1626454180000|2021-07-16 16:49:40|||||||||1
1626454230000|2021-07-16 16:50:30|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|0
1626454260000|2021-07-16 16:51:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|28
1626454280000|2021-07-16 16:51:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|4
1626454320000|2021-07-16 16:52:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|1
1626454330000|2021-07-16 16:52:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626454340000|2021-07-16 16:52:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626454360000|2021-07-16 16:52:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1626454370000|2021-07-16 16:52:50|||||||||3
1626454420000|2021-07-16 16:53:40|||||||||1
1626454430000|2021-07-16 16:53:50|||||||||3
1626454490000|2021-07-16 16:54:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|32
1626454500000|2021-07-16 16:55:00|||||||||2
1626454510000|2021-07-16 16:55:10|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|57
1626454560000|2021-07-16 16:56:00|||||||||1
1626454580000|2021-07-16 16:56:20|||||||||1
1626454600000|2021-07-16 16:56:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|6
1626454610000|2021-07-16 16:56:50|||||||||7
1626454620000|2021-07-16 16:57:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1626454650000|2021-07-16 16:57:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626454660000|2021-07-16 16:57:40|||||||||1
1626454690000|2021-07-16 16:58:10|19.69|19.53|19.71|19.55|19.73|19.57|19.68|19.52|6
1626454700000|2021-07-16 16:58:20|19.69|19.53|19.68|19.52|19.71|19.55|19.68|19.52|5
1626454720000|2021-07-16 16:58:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|14
1626454730000|2021-07-16 16:58:50|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|21
1626454740000|2021-07-16 16:59:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1626454750000|2021-07-16 16:59:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1626454760000|2021-07-16 16:59:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|0
1626454790000|2021-07-16 16:59:50|||||||||2
1626454800000|2021-07-16 17:00:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|12
1626454810000|2021-07-16 17:00:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1626454830000|2021-07-16 17:00:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626454840000|2021-07-16 17:00:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|61
1626454860000|2021-07-16 17:01:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1626454880000|2021-07-16 17:01:20|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|27
1626454890000|2021-07-16 17:01:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1626454900000|2021-07-16 17:01:40|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1626454910000|2021-07-16 17:01:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626454920000|2021-07-16 17:02:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1626454990000|2021-07-16 17:03:10|19.69|19.53|19.71|19.55|19.73|19.57|19.69|19.53|49
1626455000000|2021-07-16 17:03:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626455030000|2021-07-16 17:03:50|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|0
1626455040000|2021-07-16 17:04:00|||||||||1
1626455050000|2021-07-16 17:04:10|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|0
1626455060000|2021-07-16 17:04:20|19.69|19.53|19.71|19.55|19.73|19.57|19.69|19.53|0
1626455070000|2021-07-16 17:04:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|4
1626455080000|2021-07-16 17:04:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1626455090000|2021-07-16 17:04:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626455100000|2021-07-16 17:05:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1626455110000|2021-07-16 17:05:10|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|1
1626455140000|2021-07-16 17:05:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|1
1626455150000|2021-07-16 17:05:50|||||||||7
1626455180000|2021-07-16 17:06:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626455210000|2021-07-16 17:06:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|28
1626455220000|2021-07-16 17:07:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|9
1626455300000|2021-07-16 17:08:20|19.69|19.53|19.69|19.53|19.71|19.55|19.68|19.52|15
1626455310000|2021-07-16 17:08:30|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|4
1626455410000|2021-07-16 17:10:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|19
1626455460000|2021-07-16 17:11:00|||||||||1
1626455540000|2021-07-16 17:12:20|||||||||1
1626455560000|2021-07-16 17:12:40|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|97
1626455570000|2021-07-16 17:12:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1626455650000|2021-07-16 17:14:10|||||||||58
1626455700000|2021-07-16 17:15:00|||||||||1
1626455730000|2021-07-16 17:15:30|||||||||68
1626455820000|2021-07-16 17:17:00|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|40
1626455900000|2021-07-16 17:18:20|||||||||8
1626455910000|2021-07-16 17:18:30|||||||||1
1626455930000|2021-07-16 17:18:50|||||||||5
1626455940000|2021-07-16 17:19:00|||||||||1
1626455990000|2021-07-16 17:19:50|||||||||10
1626456000000|2021-07-16 17:20:00|||||||||1
1626456020000|2021-07-16 17:20:20|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|18
1626456030000|2021-07-16 17:20:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|3
1626456100000|2021-07-16 17:21:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1626456110000|2021-07-16 17:21:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1626456120000|2021-07-16 17:22:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1626456130000|2021-07-16 17:22:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1626456140000|2021-07-16 17:22:20|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|16
1626456160000|2021-07-16 17:22:40|||||||||1
1626456180000|2021-07-16 17:23:00|||||||||1
1626456200000|2021-07-16 17:23:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|54
1626456210000|2021-07-16 17:23:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626456220000|2021-07-16 17:23:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1626456230000|2021-07-16 17:23:50|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|7
1626456240000|2021-07-16 17:24:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626456300000|2021-07-16 17:25:00|||||||||1
1626456330000|2021-07-16 17:25:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|6
1626456380000|2021-07-16 17:26:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|10
1626456390000|2021-07-16 17:26:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1626456410000|2021-07-16 17:26:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1626456440000|2021-07-16 17:27:20|||||||||16
1626456570000|2021-07-16 17:29:30|||||||||1
1626456580000|2021-07-16 17:29:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|75
1626456590000|2021-07-16 17:29:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1626456600000|2021-07-16 17:30:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626456610000|2021-07-16 17:30:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1626456630000|2021-07-16 17:30:30|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|0
1626456640000|2021-07-16 17:30:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1626456660000|2021-07-16 17:31:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|86
1626456680000|2021-07-16 17:31:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|5
1626456690000|2021-07-16 17:31:30|||||||||1
1626456700000|2021-07-16 17:31:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|10
1626456720000|2021-07-16 17:32:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1626456730000|2021-07-16 17:32:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|5
1626456750000|2021-07-16 17:32:30|||||||||1
1626456760000|2021-07-16 17:32:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1626456770000|2021-07-16 17:32:50|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|0
1626456780000|2021-07-16 17:33:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1626456790000|2021-07-16 17:33:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1626456800000|2021-07-16 17:33:20|||||||||3
1626456810000|2021-07-16 17:33:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1626456840000|2021-07-16 17:34:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|4
1626456850000|2021-07-16 17:34:10|||||||||5
1626456860000|2021-07-16 17:34:20|||||||||14
1626456870000|2021-07-16 17:34:30|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|80
1626456940000|2021-07-16 17:35:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|25
1626456950000|2021-07-16 17:35:50|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|12
1626456960000|2021-07-16 17:36:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|20
1626456970000|2021-07-16 17:36:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|10
1626456980000|2021-07-16 17:36:20|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|3
1626457010000|2021-07-16 17:36:50|||||||||3
1626457020000|2021-07-16 17:37:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|42
1626457040000|2021-07-16 17:37:20|||||||||7
1626457050000|2021-07-16 17:37:30|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|8
1626457080000|2021-07-16 17:38:00|||||||||1
1626457130000|2021-07-16 17:38:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|11
1626457140000|2021-07-16 17:39:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626457150000|2021-07-16 17:39:10|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|10
1626457160000|2021-07-16 17:39:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|6
1626457170000|2021-07-16 17:39:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|6
1626457180000|2021-07-16 17:39:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1626457200000|2021-07-16 17:40:00|||||||||1
1626457220000|2021-07-16 17:40:20|||||||||3
1626457250000|2021-07-16 17:40:50|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|31
1626457260000|2021-07-16 17:41:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1626457280000|2021-07-16 17:41:20|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|11
1626457290000|2021-07-16 17:41:30|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|0
1626457300000|2021-07-16 17:41:40|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|3
1626457320000|2021-07-16 17:42:00|||||||||33
1626457340000|2021-07-16 17:42:20|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|1
1626457370000|2021-07-16 17:42:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1626457380000|2021-07-16 17:43:00|||||||||24
1626457390000|2021-07-16 17:43:10|||||||||14
1626457420000|2021-07-16 17:43:40|||||||||3
1626457430000|2021-07-16 17:43:50|||||||||1
1626457450000|2021-07-16 17:44:10|||||||||2
1626457460000|2021-07-16 17:44:20|||||||||2
1626457470000|2021-07-16 17:44:30|||||||||5
1626457480000|2021-07-16 17:44:40|||||||||11
1626457490000|2021-07-16 17:44:50|||||||||8
1626457500000|2021-07-16 17:45:00|||||||||5
1626457510000|2021-07-16 17:45:10|||||||||1
1626457530000|2021-07-16 17:45:30|||||||||17
1626457540000|2021-07-16 17:45:40|||||||||2
1626457610000|2021-07-16 17:46:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1626457620000|2021-07-16 17:47:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|2
1626457630000|2021-07-16 17:47:10|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|1
1626457660000|2021-07-16 17:47:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|5
1626457670000|2021-07-16 17:47:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1626457680000|2021-07-16 17:48:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|22
1626457690000|2021-07-16 17:48:10|19.88|19.72|19.88|19.72|19.88|19.72|19.84|19.68|0
1626457700000|2021-07-16 17:48:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1626457720000|2021-07-16 17:48:40|||||||||1
1626457730000|2021-07-16 17:48:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|27
1626457740000|2021-07-16 17:49:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|5
1626457750000|2021-07-16 17:49:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1626457760000|2021-07-16 17:49:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1626457770000|2021-07-16 17:49:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1626457780000|2021-07-16 17:49:40|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|2
1626457790000|2021-07-16 17:49:50|||||||||20
1626457800000|2021-07-16 17:50:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|0
1626457810000|2021-07-16 17:50:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1626457820000|2021-07-16 17:50:20|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|0
1626457830000|2021-07-16 17:50:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1626457840000|2021-07-16 17:50:40|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|13
1626457850000|2021-07-16 17:50:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1626457860000|2021-07-16 17:51:00|19.86|19.7|19.86|19.7|19.89|19.73|19.84|19.68|0
1626457870000|2021-07-16 17:51:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626457910000|2021-07-16 17:51:50|||||||||27
1626457930000|2021-07-16 17:52:10|||||||||7
1626457950000|2021-07-16 17:52:30|||||||||3
1626457960000|2021-07-16 17:52:40|||||||||10
1626457980000|2021-07-16 17:53:00|||||||||1
1626458150000|2021-07-16 17:55:50|||||||||76
1626458160000|2021-07-16 17:56:00|||||||||41
1626458220000|2021-07-16 17:57:00|||||||||1
1626458250000|2021-07-16 17:57:30|||||||||3
1626458270000|2021-07-16 17:57:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|25
1626458280000|2021-07-16 17:58:00|19.84|19.68|19.81|19.65|19.84|19.68|19.79|19.63|73
1626458290000|2021-07-16 17:58:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626458310000|2021-07-16 17:58:30|||||||||11
1626458330000|2021-07-16 17:58:50|||||||||3
1626458350000|2021-07-16 17:59:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|51
1626458370000|2021-07-16 17:59:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1626458380000|2021-07-16 17:59:40|||||||||32
1626458400000|2021-07-16 18:00:00|||||||||1
1626458410000|2021-07-16 18:00:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|23
1626458420000|2021-07-16 18:00:20|||||||||24
1626458430000|2021-07-16 18:00:30|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|47
1626458440000|2021-07-16 18:00:40|||||||||3
1626458450000|2021-07-16 18:00:50|||||||||16
1626458460000|2021-07-16 18:01:00|||||||||1
1626458470000|2021-07-16 18:01:10|19.94|19.78|19.92|19.76|19.94|19.78|19.89|19.73|43
1626458480000|2021-07-16 18:01:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1626458500000|2021-07-16 18:01:40|||||||||2
1626458510000|2021-07-16 18:01:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|6
1626458560000|2021-07-16 18:02:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|7
1626458580000|2021-07-16 18:03:00|||||||||2
1626458610000|2021-07-16 18:03:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|10
1626458630000|2021-07-16 18:03:50|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|11
1626458640000|2021-07-16 18:04:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|8
1626458650000|2021-07-16 18:04:10|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|11
1626458660000|2021-07-16 18:04:20|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|1
1626458680000|2021-07-16 18:04:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1626458690000|2021-07-16 18:04:50|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|0
1626458700000|2021-07-16 18:05:00|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|0
1626458710000|2021-07-16 18:05:10|19.89|19.73|19.91|19.75|19.94|19.78|19.89|19.73|3
1626458720000|2021-07-16 18:05:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1626458730000|2021-07-16 18:05:30|||||||||3
1626458740000|2021-07-16 18:05:40|||||||||1
1626458760000|2021-07-16 18:06:00|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|33
1626458770000|2021-07-16 18:06:10|||||||||24
1626458780000|2021-07-16 18:06:20|||||||||1
1626458790000|2021-07-16 18:06:30|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|44
1626458800000|2021-07-16 18:06:40|||||||||1
1626458810000|2021-07-16 18:06:50|||||||||7
1626458830000|2021-07-16 18:07:10|||||||||1
1626458840000|2021-07-16 18:07:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1626458850000|2021-07-16 18:07:30|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|9
1626458860000|2021-07-16 18:07:40|||||||||9
1626458880000|2021-07-16 18:08:00|||||||||7
1626458910000|2021-07-16 18:08:30|||||||||1
1626458930000|2021-07-16 18:08:50|||||||||5
1626458950000|2021-07-16 18:09:10|||||||||4
1626458960000|2021-07-16 18:09:20|||||||||2
1626458980000|2021-07-16 18:09:40|||||||||1
1626459000000|2021-07-16 18:10:00|||||||||1
1626459010000|2021-07-16 18:10:10|||||||||1
1626459030000|2021-07-16 18:10:30|||||||||1
1626459040000|2021-07-16 18:10:40|||||||||2
1626459060000|2021-07-16 18:11:00|||||||||1
1626459080000|2021-07-16 18:11:20|||||||||1
1626459090000|2021-07-16 18:11:30|||||||||3
1626459110000|2021-07-16 18:11:50|||||||||1
1626459120000|2021-07-16 18:12:00|||||||||1
1626459130000|2021-07-16 18:12:10|||||||||2
1626459140000|2021-07-16 18:12:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|28
1626459160000|2021-07-16 18:12:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1626459180000|2021-07-16 18:13:00|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|67
1626459190000|2021-07-16 18:13:10|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|30
1626459200000|2021-07-16 18:13:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|2
1626459210000|2021-07-16 18:13:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1626459220000|2021-07-16 18:13:40|||||||||2
1626459230000|2021-07-16 18:13:50|||||||||1
1626459260000|2021-07-16 18:14:20|||||||||1
1626459270000|2021-07-16 18:14:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|10
1626459280000|2021-07-16 18:14:40|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|18
1626459290000|2021-07-16 18:14:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|12
1626459300000|2021-07-16 18:15:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|13
1626459310000|2021-07-16 18:15:10|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|10
1626459330000|2021-07-16 18:15:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1626459340000|2021-07-16 18:15:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1626459350000|2021-07-16 18:15:50|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|7
1626459360000|2021-07-16 18:16:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|93
1626459380000|2021-07-16 18:16:20|19.92|19.76|19.9|19.74|19.94|19.78|19.9|19.74|2
1626459390000|2021-07-16 18:16:30|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|3
1626459410000|2021-07-16 18:16:50|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|10
1626459420000|2021-07-16 18:17:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|6
1626459430000|2021-07-16 18:17:10|||||||||1
1626459440000|2021-07-16 18:17:20|19.89|19.73|19.86|19.7|19.89|19.73|19.84|19.68|42
1626459450000|2021-07-16 18:17:30|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|0
1626459460000|2021-07-16 18:17:40|19.86|19.7|19.89|19.73|19.89|19.73|19.84|19.68|5
1626459470000|2021-07-16 18:17:50|||||||||13
1626459480000|2021-07-16 18:18:00|||||||||26
1626459490000|2021-07-16 18:18:10|||||||||2
1626459500000|2021-07-16 18:18:20|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|2
1626459510000|2021-07-16 18:18:30|||||||||1
1626459520000|2021-07-16 18:18:40|||||||||6
1626459530000|2021-07-16 18:18:50|||||||||8
1626459550000|2021-07-16 18:19:10|||||||||8
1626459560000|2021-07-16 18:19:20|||||||||1
1626459570000|2021-07-16 18:19:30|||||||||2
1626459580000|2021-07-16 18:19:40|||||||||1
1626459590000|2021-07-16 18:19:50|||||||||1
1626459600000|2021-07-16 18:20:00|||||||||16
1626459610000|2021-07-16 18:20:10|||||||||3
1626459630000|2021-07-16 18:20:30|||||||||54
1626459640000|2021-07-16 18:20:40|||||||||4
1626459650000|2021-07-16 18:20:50|||||||||3
1626459660000|2021-07-16 18:21:00|||||||||16
1626459680000|2021-07-16 18:21:20|||||||||3
1626459710000|2021-07-16 18:21:50|||||||||21
1626459720000|2021-07-16 18:22:00|||||||||10
1626459730000|2021-07-16 18:22:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1626459770000|2021-07-16 18:22:50|||||||||2
1626459780000|2021-07-16 18:23:00|||||||||1
1626459790000|2021-07-16 18:23:10|||||||||51
1626459800000|2021-07-16 18:23:20|||||||||4
1626459820000|2021-07-16 18:23:40|||||||||5
1626459840000|2021-07-16 18:24:00|||||||||21
1626459850000|2021-07-16 18:24:10|||||||||15
1626459920000|2021-07-16 18:25:20|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|15
1626459930000|2021-07-16 18:25:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|16
1626459940000|2021-07-16 18:25:40|||||||||6
1626459960000|2021-07-16 18:26:00|||||||||1
1626459970000|2021-07-16 18:26:10|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|7
1626460100000|2021-07-16 18:28:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1626460110000|2021-07-16 18:28:30|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|1
1626460130000|2021-07-16 18:28:50|||||||||2
1626460160000|2021-07-16 18:29:20|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|2
1626460170000|2021-07-16 18:29:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1626460180000|2021-07-16 18:29:40|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|0
1626460190000|2021-07-16 18:29:50|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|16
1626460200000|2021-07-16 18:30:00|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|36
1626460210000|2021-07-16 18:30:10|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|20
1626460220000|2021-07-16 18:30:20|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|0
1626460230000|2021-07-16 18:30:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|49
1626460240000|2021-07-16 18:30:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1626460260000|2021-07-16 18:31:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|9
1626460270000|2021-07-16 18:31:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|3
1626460280000|2021-07-16 18:31:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1626460290000|2021-07-16 18:31:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|84
1626460330000|2021-07-16 18:32:10|19.97|19.81|19.97|19.81|19.99|19.83|19.95|19.79|60
1626460340000|2021-07-16 18:32:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|2
1626460350000|2021-07-16 18:32:30|20|19.84|19.99|19.83|20|19.84|19.95|19.79|9
1626460360000|2021-07-16 18:32:40|20|19.84|20|19.84|20|19.84|19.97|19.81|7
1626460370000|2021-07-16 18:32:50|||||||||10
1626460380000|2021-07-16 18:33:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|21
1626460390000|2021-07-16 18:33:10|20|19.84|20|19.84|20.05|19.89|20|19.84|11
1626460400000|2021-07-16 18:33:20|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|26
1626460410000|2021-07-16 18:33:30|20|19.84|20|19.84|20.05|19.89|20|19.84|10
1626460420000|2021-07-16 18:33:40|||||||||14
1626460430000|2021-07-16 18:33:50|||||||||25
1626460440000|2021-07-16 18:34:00|||||||||1
1626460460000|2021-07-16 18:34:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|20
1626460480000|2021-07-16 18:34:40|20.05|19.89|20|19.84|20.05|19.89|20|19.84|15
1626460490000|2021-07-16 18:34:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1626460500000|2021-07-16 18:35:00|||||||||4
1626460520000|2021-07-16 18:35:20|||||||||12
1626460530000|2021-07-16 18:35:30|||||||||16
1626460550000|2021-07-16 18:35:50|||||||||1
1626460560000|2021-07-16 18:36:00|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|43
1626460570000|2021-07-16 18:36:10|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1626460580000|2021-07-16 18:36:20|||||||||18
1626460600000|2021-07-16 18:36:40|||||||||4
1626460620000|2021-07-16 18:37:00|||||||||1
1626460650000|2021-07-16 18:37:30|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|7
1626460660000|2021-07-16 18:37:40|20|19.84|20|19.84|20.02|19.86|20|19.84|0
1626460670000|2021-07-16 18:37:50|20.05|19.89|20|19.84|20.05|19.89|20|19.84|0
1626460680000|2021-07-16 18:38:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|0
1626460690000|2021-07-16 18:38:10|||||||||10
1626460700000|2021-07-16 18:38:20|||||||||8
1626460730000|2021-07-16 18:38:50|||||||||127
1626460740000|2021-07-16 18:39:00|||||||||31
1626460750000|2021-07-16 18:39:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1626460800000|2021-07-16 18:40:00|||||||||6
1626460810000|2021-07-16 18:40:10|||||||||14
1626460820000|2021-07-16 18:40:20|||||||||2
1626460850000|2021-07-16 18:40:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1626460860000|2021-07-16 18:41:00|||||||||14
1626460870000|2021-07-16 18:41:10|||||||||11
1626460880000|2021-07-16 18:41:20|||||||||1
1626460920000|2021-07-16 18:42:00|20|19.84|20|19.84|20|19.84|20|19.84|3
1626460930000|2021-07-16 18:42:10|||||||||45
1626460940000|2021-07-16 18:42:20|||||||||21
1626460950000|2021-07-16 18:42:30|||||||||12
1626460960000|2021-07-16 18:42:40|||||||||14
1626460970000|2021-07-16 18:42:50|||||||||6
1626460980000|2021-07-16 18:43:00|||||||||2
1626460990000|2021-07-16 18:43:10|||||||||2
1626461010000|2021-07-16 18:43:30|||||||||1
1626461020000|2021-07-16 18:43:40|||||||||20
1626461040000|2021-07-16 18:44:00|||||||||1
1626461050000|2021-07-16 18:44:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1626461060000|2021-07-16 18:44:20|20.03|19.87|20|19.84|20.05|19.89|20|19.84|1
1626461070000|2021-07-16 18:44:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1626461090000|2021-07-16 18:44:50|20|19.84|20.05|19.89|20.05|19.89|20|19.84|55
1626461100000|2021-07-16 18:45:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|12
1626461110000|2021-07-16 18:45:10|20.03|19.87|20.02|19.86|20.05|19.89|20|19.84|2
1626461120000|2021-07-16 18:45:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1626461140000|2021-07-16 18:45:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1626461150000|2021-07-16 18:45:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1626461180000|2021-07-16 18:46:20|||||||||3
1626461200000|2021-07-16 18:46:40|20.05|19.89|20|19.84|20.05|19.89|20|19.84|1
1626461210000|2021-07-16 18:46:50|20.02|19.86|20|19.84|20.05|19.89|20|19.84|110
1626461220000|2021-07-16 18:47:00|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|40
1626461230000|2021-07-16 18:47:10|||||||||9
1626461250000|2021-07-16 18:47:30|||||||||1
1626461260000|2021-07-16 18:47:40|||||||||1
1626461270000|2021-07-16 18:47:50|||||||||10
1626461280000|2021-07-16 18:48:00|||||||||4
1626461290000|2021-07-16 18:48:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|37
1626461300000|2021-07-16 18:48:20|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|11
1626461310000|2021-07-16 18:48:30|20.01|19.85|20|19.84|20.03|19.87|20|19.84|12
1626461320000|2021-07-16 18:48:40|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|11
1626461380000|2021-07-16 18:49:40|||||||||2
1626461400000|2021-07-16 18:50:00|||||||||14
1626461410000|2021-07-16 18:50:10|||||||||3
1626461440000|2021-07-16 18:50:40|||||||||2
1626461450000|2021-07-16 18:50:50|||||||||17
1626461480000|2021-07-16 18:51:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|35
1626461490000|2021-07-16 18:51:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1626461500000|2021-07-16 18:51:40|||||||||1
1626461510000|2021-07-16 18:51:50|||||||||8
1626461570000|2021-07-16 18:52:50|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|33
1626461580000|2021-07-16 18:53:00|20.03|19.87|20.05|19.89|20.05|19.89|20.01|19.85|1
1626461590000|2021-07-16 18:53:10|20.01|19.85|20.03|19.87|20.05|19.89|20.01|19.85|0
1626461600000|2021-07-16 18:53:20|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|0
1626461620000|2021-07-16 18:53:40|||||||||3
1626461640000|2021-07-16 18:54:00|||||||||1
1626461700000|2021-07-16 18:55:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|7
1626461710000|2021-07-16 18:55:10|20.03|19.87|20|19.84|20.05|19.89|20|19.84|38
1626461720000|2021-07-16 18:55:20|||||||||1
1626461760000|2021-07-16 18:56:00|||||||||2
1626461800000|2021-07-16 18:56:40|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|74
1626461810000|2021-07-16 18:56:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|94
1626461820000|2021-07-16 18:57:00|20|19.84|20|19.84|20.01|19.85|20|19.84|8
1626461850000|2021-07-16 18:57:30|||||||||1
1626461860000|2021-07-16 18:57:40|||||||||1
1626461880000|2021-07-16 18:58:00|||||||||1
1626461920000|2021-07-16 18:58:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|63
1626461930000|2021-07-16 18:58:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1626461940000|2021-07-16 18:59:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|0
1626461950000|2021-07-16 18:59:10|20.03|19.87|20.05|19.89|20.05|19.89|20.01|19.85|0
1626461960000|2021-07-16 18:59:20|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1626461980000|2021-07-16 18:59:40|20.03|19.87|20.03|19.87|20.05|19.89|20.01|19.85|0
1626461990000|2021-07-16 18:59:50|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|0
1626462000000|2021-07-16 19:00:00|20.03|19.87|20.03|19.87|20.05|19.89|20.01|19.85|0
1626462010000|2021-07-16 19:00:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1626462020000|2021-07-16 19:00:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1626462030000|2021-07-16 19:00:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|24
1626462040000|2021-07-16 19:00:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1626462050000|2021-07-16 19:00:50|||||||||2
1626462070000|2021-07-16 19:01:10|||||||||14
1626462080000|2021-07-16 19:01:20|||||||||4
1626462090000|2021-07-16 19:01:30|20.08|19.92|20.08|19.92|20.11|19.95|20.06|19.9|77
1626462100000|2021-07-16 19:01:40|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|0
1626462110000|2021-07-16 19:01:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1626462120000|2021-07-16 19:02:00|20.11|19.95|20.08|19.92|20.11|19.95|20.06|19.9|6
1626462130000|2021-07-16 19:02:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1626462140000|2021-07-16 19:02:20|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|0
1626462150000|2021-07-16 19:02:30|||||||||2
1626462160000|2021-07-16 19:02:40|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|1
1626462180000|2021-07-16 19:03:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|3
1626462190000|2021-07-16 19:03:10|20.08|19.92|20.08|19.92|20.11|19.95|20.06|19.9|2
1626462200000|2021-07-16 19:03:20|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|0
1626462210000|2021-07-16 19:03:30|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|2
1626462220000|2021-07-16 19:03:40|||||||||56
1626462230000|2021-07-16 19:03:50|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|3
1626462240000|2021-07-16 19:04:00|||||||||24
1626462250000|2021-07-16 19:04:10|||||||||21
1626462260000|2021-07-16 19:04:20|||||||||1
1626462290000|2021-07-16 19:04:50|||||||||2
1626462300000|2021-07-16 19:05:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|77
1626462310000|2021-07-16 19:05:10|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|56
1626462320000|2021-07-16 19:05:20|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|26
1626462330000|2021-07-16 19:05:30|||||||||1
1626462340000|2021-07-16 19:05:40|||||||||41
1626462350000|2021-07-16 19:05:50|||||||||6
1626462360000|2021-07-16 19:06:00|||||||||4
1626462380000|2021-07-16 19:06:20|||||||||103
1626462400000|2021-07-16 19:06:40|||||||||6
1626462420000|2021-07-16 19:07:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|18
1626462430000|2021-07-16 19:07:10|20.11|19.95|20.16|20|20.16|20|20.11|19.95|26
1626462450000|2021-07-16 19:07:30|||||||||18
1626462470000|2021-07-16 19:07:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|28
1626462480000|2021-07-16 19:08:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|2
1626462490000|2021-07-16 19:08:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|22
1626462500000|2021-07-16 19:08:20|||||||||11
1626462510000|2021-07-16 19:08:30|||||||||1
1626462520000|2021-07-16 19:08:40|20.26|20.1|20.27|20.11|20.27|20.11|20.24|20.08|42
1626462530000|2021-07-16 19:08:50|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|3
1626462540000|2021-07-16 19:09:00|||||||||15
1626462560000|2021-07-16 19:09:20|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|8
1626462570000|2021-07-16 19:09:30|20.16|20|20.16|20|20.16|20|20.16|20|20
1626462590000|2021-07-16 19:09:50|||||||||1
1626462600000|2021-07-16 19:10:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|25
1626462610000|2021-07-16 19:10:10|20.12|19.96|20.16|20|20.16|20|20.11|19.95|24
1626462620000|2021-07-16 19:10:20|20.12|19.96|20.16|20|20.16|20|20.12|19.96|0
1626462630000|2021-07-16 19:10:30|20.12|19.96|20.16|20|20.16|20|20.12|19.96|4
1626462640000|2021-07-16 19:10:40|20.14|19.98|20.16|20|20.16|20|20.11|19.95|13
1626462650000|2021-07-16 19:10:50|20.12|19.96|20.14|19.98|20.14|19.98|20.11|19.95|20
1626462660000|2021-07-16 19:11:00|20.16|20|20.14|19.98|20.16|20|20.12|19.96|2
1626462670000|2021-07-16 19:11:10|20.16|20|20.12|19.96|20.16|20|20.11|19.95|25
1626462680000|2021-07-16 19:11:20|20.11|19.95|20.12|19.96|20.14|19.98|20.11|19.95|2
1626462690000|2021-07-16 19:11:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|18
1626462700000|2021-07-16 19:11:40|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|13
1626462710000|2021-07-16 19:11:50|20.16|20|20.16|20|20.16|20|20.12|19.96|0
1626462720000|2021-07-16 19:12:00|20.17|20.01|20.19|20.03|20.22|20.06|20.17|20.01|87
1626462730000|2021-07-16 19:12:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1626462740000|2021-07-16 19:12:20|||||||||53
1626462750000|2021-07-16 19:12:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1626462760000|2021-07-16 19:12:40|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|34
1626462770000|2021-07-16 19:12:50|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|54
1626462780000|2021-07-16 19:13:00|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|14
1626462790000|2021-07-16 19:13:10|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|10
1626462800000|2021-07-16 19:13:20|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|33
1626462810000|2021-07-16 19:13:30|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|8
1626462820000|2021-07-16 19:13:40|||||||||18
1626462830000|2021-07-16 19:13:50|||||||||26
1626462840000|2021-07-16 19:14:00|||||||||4
1626462850000|2021-07-16 19:14:10|||||||||78
1626462860000|2021-07-16 19:14:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1626462880000|2021-07-16 19:14:40|20.16|20|20.11|19.95|20.16|20|20.11|19.95|16
1626462890000|2021-07-16 19:14:50|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|11
1626462900000|2021-07-16 19:15:00|20.16|20|20.17|20.01|20.17|20.01|20.12|19.96|49
1626462910000|2021-07-16 19:15:10|||||||||2
1626462920000|2021-07-16 19:15:20|||||||||1
1626462930000|2021-07-16 19:15:30|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|36
1626462950000|2021-07-16 19:15:50|||||||||2
1626462960000|2021-07-16 19:16:00|||||||||1
1626462970000|2021-07-16 19:16:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|41
1626462980000|2021-07-16 19:16:20|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|3
1626462990000|2021-07-16 19:16:30|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|69
1626463000000|2021-07-16 19:16:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|24
1626463010000|2021-07-16 19:16:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1626463020000|2021-07-16 19:17:00|||||||||3
1626463040000|2021-07-16 19:17:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|43
1626463050000|2021-07-16 19:17:30|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|21
1626463070000|2021-07-16 19:17:50|||||||||2
1626463080000|2021-07-16 19:18:00|||||||||7
1626463110000|2021-07-16 19:18:30|||||||||29
1626463130000|2021-07-16 19:18:50|||||||||2
1626463140000|2021-07-16 19:19:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|94
1626463150000|2021-07-16 19:19:10|||||||||9
1626463160000|2021-07-16 19:19:20|||||||||12
1626463170000|2021-07-16 19:19:30|||||||||9
1626463180000|2021-07-16 19:19:40|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|28
1626463190000|2021-07-16 19:19:50|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|7
1626463210000|2021-07-16 19:20:10|||||||||35
1626463220000|2021-07-16 19:20:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1626463230000|2021-07-16 19:20:30|||||||||2
1626463240000|2021-07-16 19:20:40|||||||||22
1626463260000|2021-07-16 19:21:00|||||||||1
1626463270000|2021-07-16 19:21:10|||||||||1
1626463280000|2021-07-16 19:21:20|||||||||47
1626463300000|2021-07-16 19:21:40|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|21
1626463310000|2021-07-16 19:21:50|19.99|19.83|20.01|19.85|20.01|19.85|19.97|19.81|22
1626463320000|2021-07-16 19:22:00|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|11
1626463330000|2021-07-16 19:22:10|||||||||6
1626463390000|2021-07-16 19:23:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|75
1626463400000|2021-07-16 19:23:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1626463410000|2021-07-16 19:23:30|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|9
1626463430000|2021-07-16 19:23:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1626463440000|2021-07-16 19:24:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|52
1626463480000|2021-07-16 19:24:40|||||||||16
1626463490000|2021-07-16 19:24:50|||||||||3
1626463510000|2021-07-16 19:25:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|89
1626463540000|2021-07-16 19:25:40|||||||||2
1626463550000|2021-07-16 19:25:50|||||||||9
1626463560000|2021-07-16 19:26:00|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|1
1626463570000|2021-07-16 19:26:10|||||||||1
1626463610000|2021-07-16 19:26:50|||||||||13
1626463620000|2021-07-16 19:27:00|||||||||31
1626463630000|2021-07-16 19:27:10|||||||||6
1626463640000|2021-07-16 19:27:20|||||||||5
1626463650000|2021-07-16 19:27:30|||||||||4
1626463660000|2021-07-16 19:27:40|||||||||1
1626463670000|2021-07-16 19:27:50|||||||||3
1626463680000|2021-07-16 19:28:00|||||||||6
1626463690000|2021-07-16 19:28:10|||||||||6
1626463700000|2021-07-16 19:28:20|||||||||4
1626463710000|2021-07-16 19:28:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1626463720000|2021-07-16 19:28:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1626463730000|2021-07-16 19:28:50|||||||||61
1626463740000|2021-07-16 19:29:00|20.14|19.98|20.14|19.98|20.17|20.01|20.12|19.96|12
1626463750000|2021-07-16 19:29:10|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|24
1626463760000|2021-07-16 19:29:20|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|0
1626463770000|2021-07-16 19:29:30|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|8
1626463780000|2021-07-16 19:29:40|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|5
1626463790000|2021-07-16 19:29:50|||||||||46
1626463800000|2021-07-16 19:30:00|||||||||4
1626463810000|2021-07-16 19:30:10|||||||||7
1626463820000|2021-07-16 19:30:20|||||||||11
1626463830000|2021-07-16 19:30:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|65
1626463840000|2021-07-16 19:30:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|76
1626463850000|2021-07-16 19:30:50|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|9
1626463860000|2021-07-16 19:31:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626463870000|2021-07-16 19:31:10|||||||||6
1626463880000|2021-07-16 19:31:20|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|8
1626463890000|2021-07-16 19:31:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|4
1626463900000|2021-07-16 19:31:40|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|5
1626463910000|2021-07-16 19:31:50|||||||||7
1626463920000|2021-07-16 19:32:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|5
1626463930000|2021-07-16 19:32:10|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|29
1626463940000|2021-07-16 19:32:20|20.27|20.11|20.28|20.12|20.28|20.12|20.23|20.07|8
1626463950000|2021-07-16 19:32:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|65
1626463960000|2021-07-16 19:32:40|20.27|20.11|20.27|20.11|20.28|20.12|20.23|20.07|44
1626463970000|2021-07-16 19:32:50|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|40
1626463980000|2021-07-16 19:33:00|||||||||8
1626463990000|2021-07-16 19:33:10|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|42
1626464000000|2021-07-16 19:33:20|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|2
1626464010000|2021-07-16 19:33:30|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|0
1626464020000|2021-07-16 19:33:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1626464030000|2021-07-16 19:33:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|50
1626464040000|2021-07-16 19:34:00|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|2
1626464050000|2021-07-16 19:34:10|||||||||3
1626464060000|2021-07-16 19:34:20|||||||||34
1626464070000|2021-07-16 19:34:30|||||||||1
1626464080000|2021-07-16 19:34:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|24
1626464090000|2021-07-16 19:34:50|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|23
1626464100000|2021-07-16 19:35:00|||||||||15
1626464110000|2021-07-16 19:35:10|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|31
1626464130000|2021-07-16 19:35:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|35
1626464140000|2021-07-16 19:35:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|35
1626464150000|2021-07-16 19:35:50|||||||||46
1626464160000|2021-07-16 19:36:00|||||||||48
1626464170000|2021-07-16 19:36:10|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|27
1626464180000|2021-07-16 19:36:20|20.3|20.14|20.28|20.12|20.33|20.17|20.28|20.12|46
1626464190000|2021-07-16 19:36:30|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|18
1626464200000|2021-07-16 19:36:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|38
1626464210000|2021-07-16 19:36:50|||||||||13
1626464220000|2021-07-16 19:37:00|||||||||7
1626464230000|2021-07-16 19:37:10|||||||||38
1626464240000|2021-07-16 19:37:20|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|33
1626464250000|2021-07-16 19:37:30|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|7
1626464260000|2021-07-16 19:37:40|20.3|20.14|20.3|20.14|20.33|20.17|20.28|20.12|28
1626464270000|2021-07-16 19:37:50|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|7
1626464280000|2021-07-16 19:38:00|||||||||3
1626464290000|2021-07-16 19:38:10|20.33|20.17|20.31|20.15|20.33|20.17|20.29|20.13|6
1626464300000|2021-07-16 19:38:20|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|3
1626464310000|2021-07-16 19:38:30|20.29|20.13|20.33|20.17|20.33|20.17|20.28|20.12|15
1626464320000|2021-07-16 19:38:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1626464330000|2021-07-16 19:38:50|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|39
1626464350000|2021-07-16 19:39:10|||||||||3
1626464360000|2021-07-16 19:39:20|20.29|20.13|20.28|20.12|20.33|20.17|20.28|20.12|8
1626464370000|2021-07-16 19:39:30|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|40
1626464380000|2021-07-16 19:39:40|||||||||6
1626464390000|2021-07-16 19:39:50|||||||||17
1626464410000|2021-07-16 19:40:10|||||||||1
1626464420000|2021-07-16 19:40:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|21
1626464430000|2021-07-16 19:40:30|||||||||17
1626464440000|2021-07-16 19:40:40|||||||||33
1626464450000|2021-07-16 19:40:50|||||||||8
1626464460000|2021-07-16 19:41:00|||||||||55
1626464470000|2021-07-16 19:41:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|37
1626464480000|2021-07-16 19:41:20|||||||||1
1626464490000|2021-07-16 19:41:30|||||||||16
1626464500000|2021-07-16 19:41:40|||||||||19
1626464510000|2021-07-16 19:41:50|||||||||8
1626464520000|2021-07-16 19:42:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|30
1626464530000|2021-07-16 19:42:10|||||||||35
1626464540000|2021-07-16 19:42:20|||||||||9
1626464550000|2021-07-16 19:42:30|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|59
1626464570000|2021-07-16 19:42:50|||||||||21
1626464580000|2021-07-16 19:43:00|20.31|20.15|20.28|20.12|20.33|20.17|20.28|20.12|68
1626464590000|2021-07-16 19:43:10|20.23|20.07|20.24|20.08|20.24|20.08|20.21|20.05|48
1626464600000|2021-07-16 19:43:20|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|2
1626464610000|2021-07-16 19:43:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|15
1626464620000|2021-07-16 19:43:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|11
1626464630000|2021-07-16 19:43:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|33
1626464650000|2021-07-16 19:44:10|20.28|20.12|20.29|20.13|20.34|20.18|20.28|20.12|70
1626464660000|2021-07-16 19:44:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|8
1626464670000|2021-07-16 19:44:30|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|30
1626464680000|2021-07-16 19:44:40|||||||||48
1626464700000|2021-07-16 19:45:00|||||||||25
1626464710000|2021-07-16 19:45:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|0
1626464720000|2021-07-16 19:45:20|||||||||20
1626464730000|2021-07-16 19:45:30|||||||||1
1626464740000|2021-07-16 19:45:40|||||||||41
1626464770000|2021-07-16 19:46:10|||||||||25
1626464780000|2021-07-16 19:46:20|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|87
1626464790000|2021-07-16 19:46:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1626464800000|2021-07-16 19:46:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1626464810000|2021-07-16 19:46:50|20.36|20.2|20.39|20.23|20.39|20.23|20.34|20.18|10
1626464820000|2021-07-16 19:47:00|||||||||17
1626464830000|2021-07-16 19:47:10|||||||||26
1626464840000|2021-07-16 19:47:20|||||||||1
1626464850000|2021-07-16 19:47:30|||||||||77
1626464870000|2021-07-16 19:47:50|||||||||1
1626464880000|2021-07-16 19:48:00|20.42|20.26|20.44|20.28|20.44|20.28|20.39|20.23|37
1626464890000|2021-07-16 19:48:10|||||||||66
1626464900000|2021-07-16 19:48:20|||||||||1
1626464910000|2021-07-16 19:48:30|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|23
1626464920000|2021-07-16 19:48:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|62
1626464940000|2021-07-16 19:49:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|59
1626464950000|2021-07-16 19:49:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|35
1626464960000|2021-07-16 19:49:20|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|18
1626464970000|2021-07-16 19:49:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|36
1626464980000|2021-07-16 19:49:40|||||||||14
1626464990000|2021-07-16 19:49:50|||||||||12
1626465000000|2021-07-16 19:50:00|20.4|20.24|20.39|20.23|20.44|20.28|20.34|20.18|190
1626465010000|2021-07-16 19:50:10|||||||||13
1626465020000|2021-07-16 19:50:20|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|44
1626465030000|2021-07-16 19:50:30|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|11
1626465040000|2021-07-16 19:50:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1626465050000|2021-07-16 19:50:50|||||||||40
1626465060000|2021-07-16 19:51:00|||||||||18
1626465070000|2021-07-16 19:51:10|||||||||8
1626465080000|2021-07-16 19:51:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|20
1626465090000|2021-07-16 19:51:30|||||||||2
1626465100000|2021-07-16 19:51:40|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|4
1626465110000|2021-07-16 19:51:50|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|80
1626465120000|2021-07-16 19:52:00|||||||||26
1626465130000|2021-07-16 19:52:10|||||||||23
1626465140000|2021-07-16 19:52:20|||||||||84
1626465160000|2021-07-16 19:52:40|||||||||30
1626465170000|2021-07-16 19:52:50|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|37
1626465180000|2021-07-16 19:53:00|||||||||92
1626465190000|2021-07-16 19:53:10|||||||||1
1626465200000|2021-07-16 19:53:20|||||||||12
1626465210000|2021-07-16 19:53:30|||||||||28
1626465220000|2021-07-16 19:53:40|||||||||31
1626465230000|2021-07-16 19:53:50|||||||||111
1626465240000|2021-07-16 19:54:00|||||||||3
1626465260000|2021-07-16 19:54:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|54
1626465270000|2021-07-16 19:54:30|||||||||101
1626465280000|2021-07-16 19:54:40|||||||||8
1626465290000|2021-07-16 19:54:50|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|16
1626465300000|2021-07-16 19:55:00|20.31|20.15|20.29|20.13|20.34|20.18|20.28|20.12|38
1626465310000|2021-07-16 19:55:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|175
1626465320000|2021-07-16 19:55:20|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|57
1626465330000|2021-07-16 19:55:30|20.21|20.05|20.23|20.07|20.23|20.07|20.19|20.03|22
1626465340000|2021-07-16 19:55:40|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|66
1626465350000|2021-07-16 19:55:50|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|46
1626465360000|2021-07-16 19:56:00|||||||||72
1626465370000|2021-07-16 19:56:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|22
1626465380000|2021-07-16 19:56:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|30
1626465390000|2021-07-16 19:56:30|||||||||15
1626465400000|2021-07-16 19:56:40|||||||||59
1626465410000|2021-07-16 19:56:50|20.39|20.23|20.36|20.2|20.39|20.23|20.34|20.18|45
1626465420000|2021-07-16 19:57:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|16
1626465430000|2021-07-16 19:57:10|||||||||40
1626465440000|2021-07-16 19:57:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|88
1626465450000|2021-07-16 19:57:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|26
1626465460000|2021-07-16 19:57:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|41
1626465470000|2021-07-16 19:57:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|40
1626465480000|2021-07-16 19:58:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|73
1626465490000|2021-07-16 19:58:10|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|19
1626465500000|2021-07-16 19:58:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|5
1626465510000|2021-07-16 19:58:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|11
1626465530000|2021-07-16 19:58:50|||||||||20
1626465540000|2021-07-16 19:59:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|79
1626465550000|2021-07-16 19:59:10|20.44|20.28|20.48|20.32|20.48|20.32|20.43|20.27|74
1626465560000|2021-07-16 19:59:20|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|211
1626465570000|2021-07-16 19:59:30|||||||||257
1626465580000|2021-07-16 19:59:40|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|198
1626465590000|2021-07-16 19:59:50|20.57|20.41|20.52|20.36|20.57|20.41|20.48|20.32|402
1626465600000|2021-07-16 20:00:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|50
1626465610000|2021-07-16 20:00:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|16
1626465620000|2021-07-16 20:00:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|76
1626465630000|2021-07-16 20:00:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1626465640000|2021-07-16 20:00:40|||||||||130
1626465650000|2021-07-16 20:00:50|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|46
1626465660000|2021-07-16 20:01:00|||||||||189
1626465670000|2021-07-16 20:01:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1626465680000|2021-07-16 20:01:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1626465690000|2021-07-16 20:01:30|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|4
1626465700000|2021-07-16 20:01:40|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|7
1626465720000|2021-07-16 20:02:00|||||||||4
1626465730000|2021-07-16 20:02:10|||||||||1
1626465750000|2021-07-16 20:02:30|||||||||11
1626465760000|2021-07-16 20:02:40|||||||||1
1626465780000|2021-07-16 20:03:00|||||||||8
1626465790000|2021-07-16 20:03:10|||||||||20
1626465810000|2021-07-16 20:03:30|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|23
1626465820000|2021-07-16 20:03:40|||||||||1
1626465830000|2021-07-16 20:03:50|||||||||26
1626465840000|2021-07-16 20:04:00|||||||||74
1626465850000|2021-07-16 20:04:10|||||||||7
1626465860000|2021-07-16 20:04:20|||||||||4
1626465870000|2021-07-16 20:04:30|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|47
1626465880000|2021-07-16 20:04:40|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|1
1626465890000|2021-07-16 20:04:50|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|37
1626465900000|2021-07-16 20:05:00|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|14
1626465910000|2021-07-16 20:05:10|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|20
1626465920000|2021-07-16 20:05:20|||||||||13
1626465930000|2021-07-16 20:05:30|||||||||10
1626465940000|2021-07-16 20:05:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|70
1626465960000|2021-07-16 20:06:00|||||||||6
1626465970000|2021-07-16 20:06:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1626465990000|2021-07-16 20:06:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|15
1626466000000|2021-07-16 20:06:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|19
1626466010000|2021-07-16 20:06:50|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|32
1626466020000|2021-07-16 20:07:00|||||||||8
1626466050000|2021-07-16 20:07:30|20.39|20.23|20.39|20.23|20.43|20.27|20.39|20.23|19
1626466060000|2021-07-16 20:07:40|||||||||1
1626466080000|2021-07-16 20:08:00|||||||||10
1626466090000|2021-07-16 20:08:10|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|0
1626466100000|2021-07-16 20:08:20|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|0
1626466110000|2021-07-16 20:08:30|||||||||13
1626466120000|2021-07-16 20:08:40|20.41|20.25|20.39|20.23|20.43|20.27|20.39|20.23|2
1626466130000|2021-07-16 20:08:50|||||||||3
1626466140000|2021-07-16 20:09:00|||||||||8
1626466150000|2021-07-16 20:09:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1626466160000|2021-07-16 20:09:20|||||||||1
1626466170000|2021-07-16 20:09:30|||||||||7
1626466180000|2021-07-16 20:09:40|||||||||4
1626466190000|2021-07-16 20:09:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|44
1626466200000|2021-07-16 20:10:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|9
1626466210000|2021-07-16 20:10:10|||||||||28
1626466230000|2021-07-16 20:10:30|||||||||9
1626466250000|2021-07-16 20:10:50|||||||||59
1626466260000|2021-07-16 20:11:00|||||||||1
1626466280000|2021-07-16 20:11:20|||||||||3
1626466290000|2021-07-16 20:11:30|||||||||26
1626466300000|2021-07-16 20:11:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|152
1626466310000|2021-07-16 20:11:50|||||||||4
1626466330000|2021-07-16 20:12:10|||||||||7
1626466340000|2021-07-16 20:12:20|||||||||3
1626466350000|2021-07-16 20:12:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|0
1626466360000|2021-07-16 20:12:40|||||||||7
1626466380000|2021-07-16 20:13:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1626466390000|2021-07-16 20:13:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|28
1626466400000|2021-07-16 20:13:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1626466410000|2021-07-16 20:13:30|||||||||6
1626466420000|2021-07-16 20:13:40|||||||||9
1626466430000|2021-07-16 20:13:50|||||||||35
1626466440000|2021-07-16 20:14:00|||||||||17
1626466450000|2021-07-16 20:14:10|||||||||10
1626466470000|2021-07-16 20:14:30|||||||||4
1626466480000|2021-07-16 20:14:40|||||||||19
1626466490000|2021-07-16 20:14:50|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|158
1626467460000|2021-07-16 20:31:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|194
1626467480000|2021-07-16 20:31:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|8
1626467490000|2021-07-16 20:31:30|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|10
1626467520000|2021-07-16 20:32:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|18
1626467530000|2021-07-16 20:32:10|||||||||1
1626467540000|2021-07-16 20:32:20|||||||||3
1626467590000|2021-07-16 20:33:10|||||||||10
1626467650000|2021-07-16 20:34:10|||||||||1
1626467680000|2021-07-16 20:34:40|||||||||2
1626467700000|2021-07-16 20:35:00|||||||||1
1626467710000|2021-07-16 20:35:10|||||||||34
1626467760000|2021-07-16 20:36:00|||||||||2
1626467770000|2021-07-16 20:36:10|||||||||3
1626467780000|2021-07-16 20:36:20|||||||||7
1626467790000|2021-07-16 20:36:30|||||||||20
1626467810000|2021-07-16 20:36:50|||||||||1
1626467910000|2021-07-16 20:38:30|||||||||4
1626467920000|2021-07-16 20:38:40|||||||||17
1626468000000|2021-07-16 20:40:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1626468020000|2021-07-16 20:40:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|3
1626468090000|2021-07-16 20:41:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|3
1626468100000|2021-07-16 20:41:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1626468110000|2021-07-16 20:41:50|||||||||20
1626468140000|2021-07-16 20:42:20|||||||||12
1626468150000|2021-07-16 20:42:30|||||||||5
1626468220000|2021-07-16 20:43:40|||||||||1
1626468240000|2021-07-16 20:44:00|||||||||2
1626468290000|2021-07-16 20:44:50|||||||||6
1626468300000|2021-07-16 20:45:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|89
1626468310000|2021-07-16 20:45:10|||||||||7
1626468340000|2021-07-16 20:45:40|||||||||2
1626468350000|2021-07-16 20:45:50|||||||||1
1626468370000|2021-07-16 20:46:10|||||||||4
1626468390000|2021-07-16 20:46:30|||||||||1
1626468400000|2021-07-16 20:46:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1626468410000|2021-07-16 20:46:50|||||||||2
1626468430000|2021-07-16 20:47:10|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|1
1626468510000|2021-07-16 20:48:30|||||||||2
1626468520000|2021-07-16 20:48:40|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|6
1626468530000|2021-07-16 20:48:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1626468550000|2021-07-16 20:49:10|||||||||3
1626468590000|2021-07-16 20:49:50|||||||||1
1626468620000|2021-07-16 20:50:20|||||||||2
1626468680000|2021-07-16 20:51:20|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|0
1626468690000|2021-07-16 20:51:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1626468700000|2021-07-16 20:51:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1626468710000|2021-07-16 20:51:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1626468720000|2021-07-16 20:52:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1626468730000|2021-07-16 20:52:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1626468750000|2021-07-16 20:52:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1626468760000|2021-07-16 20:52:40|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1626468770000|2021-07-16 20:52:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1626468800000|2021-07-16 20:53:20|||||||||8
1626468810000|2021-07-16 20:53:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1626468820000|2021-07-16 20:53:40|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|0
1626468830000|2021-07-16 20:53:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1626468840000|2021-07-16 20:54:00|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|0
1626468850000|2021-07-16 20:54:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1626468890000|2021-07-16 20:54:50|||||||||3
1626468900000|2021-07-16 20:55:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626468910000|2021-07-16 20:55:10|||||||||1
1626468920000|2021-07-16 20:55:20|||||||||1
1626469010000|2021-07-16 20:56:50|||||||||1
1626469030000|2021-07-16 20:57:10|||||||||2
1626469050000|2021-07-16 20:57:30|||||||||9
1626469070000|2021-07-16 20:57:50|||||||||1
1626469110000|2021-07-16 20:58:30|||||||||4
1626469130000|2021-07-16 20:58:50|||||||||2
1626469190000|2021-07-16 20:59:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|20
1626652830000|2021-07-19 00:00:30|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|5
1626652840000|2021-07-19 00:00:40|20.85|20.69|20.83|20.67|20.85|20.69|20.8|20.64|9
1626652850000|2021-07-19 00:00:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1626652860000|2021-07-19 00:01:00|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|11
1626652870000|2021-07-19 00:01:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1626652880000|2021-07-19 00:01:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1626652890000|2021-07-19 00:01:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|13
1626652900000|2021-07-19 00:01:40|||||||||2
1626652910000|2021-07-19 00:01:50|||||||||2
1626652920000|2021-07-19 00:02:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|6
1626652930000|2021-07-19 00:02:10|20.83|20.67|20.83|20.67|20.83|20.67|20.8|20.64|1
1626652940000|2021-07-19 00:02:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1626652970000|2021-07-19 00:02:50|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|15
1626653000000|2021-07-19 00:03:20|||||||||1
1626653010000|2021-07-19 00:03:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|32
1626653020000|2021-07-19 00:03:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1626653040000|2021-07-19 00:04:00|||||||||1
1626653100000|2021-07-19 00:05:00|||||||||2
1626653170000|2021-07-19 00:06:10|||||||||6
1626653180000|2021-07-19 00:06:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|32
1626653260000|2021-07-19 00:07:40|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|3
1626653280000|2021-07-19 00:08:00|||||||||1
1626653340000|2021-07-19 00:09:00|||||||||10
1626653350000|2021-07-19 00:09:10|||||||||5
1626653380000|2021-07-19 00:09:40|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|13
1626653390000|2021-07-19 00:09:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1626653400000|2021-07-19 00:10:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|12
1626653420000|2021-07-19 00:10:20|||||||||7
1626653430000|2021-07-19 00:10:30|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|10
1626653440000|2021-07-19 00:10:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1626653450000|2021-07-19 00:10:50|||||||||1
1626653490000|2021-07-19 00:11:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|27
1626653500000|2021-07-19 00:11:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1626653520000|2021-07-19 00:12:00|||||||||1
1626653540000|2021-07-19 00:12:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1626653550000|2021-07-19 00:12:30|||||||||1
1626653590000|2021-07-19 00:13:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|12
1626653600000|2021-07-19 00:13:20|||||||||1
1626653610000|2021-07-19 00:13:30|||||||||1
1626653620000|2021-07-19 00:13:40|||||||||2
1626653640000|2021-07-19 00:14:00|||||||||1
1626653670000|2021-07-19 00:14:30|||||||||2
1626653690000|2021-07-19 00:14:50|||||||||1
1626653710000|2021-07-19 00:15:10|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|38
1626653720000|2021-07-19 00:15:20|20.78|20.62|20.8|20.64|20.8|20.64|20.75|20.59|13
1626653730000|2021-07-19 00:15:30|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|2
1626653740000|2021-07-19 00:15:40|||||||||1
1626653750000|2021-07-19 00:15:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1626653760000|2021-07-19 00:16:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1626653780000|2021-07-19 00:16:20|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|13
1626653790000|2021-07-19 00:16:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1626653820000|2021-07-19 00:17:00|||||||||10
1626653840000|2021-07-19 00:17:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|0
1626653850000|2021-07-19 00:17:30|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|1
1626653870000|2021-07-19 00:17:50|||||||||20
1626653880000|2021-07-19 00:18:00|20.75|20.59|20.75|20.59|20.75|20.59|20.7|20.54|18
1626653890000|2021-07-19 00:18:10|||||||||1
1626653900000|2021-07-19 00:18:20|||||||||2
1626653930000|2021-07-19 00:18:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|14
1626653940000|2021-07-19 00:19:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|6
1626654070000|2021-07-19 00:21:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1626654090000|2021-07-19 00:21:30|||||||||1
1626654270000|2021-07-19 00:24:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1626654380000|2021-07-19 00:26:20|||||||||2
1626654400000|2021-07-19 00:26:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1626654510000|2021-07-19 00:28:30|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|8
1626654530000|2021-07-19 00:28:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1626654540000|2021-07-19 00:29:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1626654570000|2021-07-19 00:29:30|||||||||1
1626654640000|2021-07-19 00:30:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|54
1626654670000|2021-07-19 00:31:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1626654680000|2021-07-19 00:31:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1626654710000|2021-07-19 00:31:50|||||||||63
1626654720000|2021-07-19 00:32:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|8
1626654730000|2021-07-19 00:32:10|||||||||2
1626654830000|2021-07-19 00:33:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|7
1626654940000|2021-07-19 00:35:40|20.96|20.8|20.96|20.8|21.01|20.85|20.96|20.8|38
1626654950000|2021-07-19 00:35:50|||||||||13
1626654990000|2021-07-19 00:36:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|2
1626655000000|2021-07-19 00:36:40|||||||||7
1626655010000|2021-07-19 00:36:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1626655030000|2021-07-19 00:37:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1626655040000|2021-07-19 00:37:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626655050000|2021-07-19 00:37:30|||||||||1
1626655060000|2021-07-19 00:37:40|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|4
1626655090000|2021-07-19 00:38:10|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|2
1626655100000|2021-07-19 00:38:20|||||||||1
1626655190000|2021-07-19 00:39:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|7
1626655210000|2021-07-19 00:40:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1626655220000|2021-07-19 00:40:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626655240000|2021-07-19 00:40:40|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1626655250000|2021-07-19 00:40:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1626655260000|2021-07-19 00:41:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626655280000|2021-07-19 00:41:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1626655290000|2021-07-19 00:41:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626655320000|2021-07-19 00:42:00|||||||||1
1626655410000|2021-07-19 00:43:30|||||||||1
1626655520000|2021-07-19 00:45:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1626655530000|2021-07-19 00:45:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|2
1626655540000|2021-07-19 00:45:40|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|8
1626655550000|2021-07-19 00:45:50|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|1
1626655590000|2021-07-19 00:46:30|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|5
1626655600000|2021-07-19 00:46:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1626655610000|2021-07-19 00:46:50|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|0
1626655620000|2021-07-19 00:47:00|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1626655630000|2021-07-19 00:47:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|2
1626655650000|2021-07-19 00:47:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1626655700000|2021-07-19 00:48:20|||||||||20
1626655750000|2021-07-19 00:49:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|8
1626655760000|2021-07-19 00:49:20|||||||||2
1626655780000|2021-07-19 00:49:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|5
1626655790000|2021-07-19 00:49:50|||||||||2
1626655830000|2021-07-19 00:50:30|||||||||1
1626655990000|2021-07-19 00:53:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|5
1626656050000|2021-07-19 00:54:10|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|1
1626656060000|2021-07-19 00:54:20|||||||||5
1626656080000|2021-07-19 00:54:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1626656180000|2021-07-19 00:56:20|||||||||1
1626656370000|2021-07-19 00:59:30|||||||||1
1626656600000|2021-07-19 01:03:20|||||||||1
1626656760000|2021-07-19 01:06:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|51
1626656780000|2021-07-19 01:06:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1626656840000|2021-07-19 01:07:20|||||||||2
1626656860000|2021-07-19 01:07:40|||||||||2
1626656900000|2021-07-19 01:08:20|||||||||1
1626656970000|2021-07-19 01:09:30|||||||||1
1626657110000|2021-07-19 01:11:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|19
1626657120000|2021-07-19 01:12:00|||||||||4
1626657190000|2021-07-19 01:13:10|||||||||1
1626657220000|2021-07-19 01:13:40|||||||||1
1626657290000|2021-07-19 01:14:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1626657450000|2021-07-19 01:17:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|14
1626657520000|2021-07-19 01:18:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|9
1626657570000|2021-07-19 01:19:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1626657630000|2021-07-19 01:20:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1626657640000|2021-07-19 01:20:40|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|0
1626657740000|2021-07-19 01:22:20|||||||||5
1626657830000|2021-07-19 01:23:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1626657860000|2021-07-19 01:24:20|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|6
1626657900000|2021-07-19 01:25:00|||||||||2
1626658060000|2021-07-19 01:27:40|||||||||1
1626658320000|2021-07-19 01:32:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1626658330000|2021-07-19 01:32:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|3
1626658340000|2021-07-19 01:32:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626658350000|2021-07-19 01:32:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1626658360000|2021-07-19 01:32:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626658380000|2021-07-19 01:33:00|||||||||1
1626658420000|2021-07-19 01:33:40|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|20
1626658430000|2021-07-19 01:33:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1626658440000|2021-07-19 01:34:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1626658460000|2021-07-19 01:34:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1626658470000|2021-07-19 01:34:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626658610000|2021-07-19 01:36:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1626658660000|2021-07-19 01:37:40|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|3
1626658670000|2021-07-19 01:37:50|21.04|20.88|21.01|20.85|21.06|20.9|21.01|20.85|1
1626658690000|2021-07-19 01:38:10|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|7
1626658710000|2021-07-19 01:38:30|||||||||2
1626658730000|2021-07-19 01:38:50|||||||||3
1626658740000|2021-07-19 01:39:00|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|3
1626658790000|2021-07-19 01:39:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|18
1626658800000|2021-07-19 01:40:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1626658820000|2021-07-19 01:40:20|21.01|20.85|21.03|20.87|21.04|20.88|21.01|20.85|4
1626658830000|2021-07-19 01:40:30|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|1
1626658840000|2021-07-19 01:40:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626658940000|2021-07-19 01:42:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1626658950000|2021-07-19 01:42:30|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|1
1626659060000|2021-07-19 01:44:20|||||||||1
1626659300000|2021-07-19 01:48:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|8
1626659360000|2021-07-19 01:49:20|||||||||1
1626659400000|2021-07-19 01:50:00|||||||||1
1626659790000|2021-07-19 01:56:30|21.06|20.9|21.06|20.9|21.06|20.9|21.03|20.87|4
1626659810000|2021-07-19 01:56:50|||||||||1
1626659820000|2021-07-19 01:57:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|2
1626659890000|2021-07-19 01:58:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1626659900000|2021-07-19 01:58:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1626659910000|2021-07-19 01:58:30|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|0
1626659930000|2021-07-19 01:58:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1626660130000|2021-07-19 02:02:10|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|11
1626660140000|2021-07-19 02:02:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1626660170000|2021-07-19 02:02:50|||||||||1
1626660340000|2021-07-19 02:05:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1626660360000|2021-07-19 02:06:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1626660390000|2021-07-19 02:06:30|||||||||2
1626660400000|2021-07-19 02:06:40|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1626660410000|2021-07-19 02:06:50|||||||||1
1626660490000|2021-07-19 02:08:10|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|11
1626660500000|2021-07-19 02:08:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1626660510000|2021-07-19 02:08:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1626660520000|2021-07-19 02:08:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1626660660000|2021-07-19 02:11:00|||||||||10
1626660710000|2021-07-19 02:11:50|||||||||1
1626660810000|2021-07-19 02:13:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|22
1626660840000|2021-07-19 02:14:00|||||||||1
1626660850000|2021-07-19 02:14:10|||||||||2
1626660890000|2021-07-19 02:14:50|||||||||2
1626660920000|2021-07-19 02:15:20|||||||||7
1626660950000|2021-07-19 02:15:50|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|11
1626660980000|2021-07-19 02:16:20|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1626661060000|2021-07-19 02:17:40|||||||||5
1626661080000|2021-07-19 02:18:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1626661090000|2021-07-19 02:18:10|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1626661100000|2021-07-19 02:18:20|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|0
1626661110000|2021-07-19 02:18:30|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|0
1626661120000|2021-07-19 02:18:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|5
1626661130000|2021-07-19 02:18:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1626661270000|2021-07-19 02:21:10|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|3
1626661320000|2021-07-19 02:22:00|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|1
1626661440000|2021-07-19 02:24:00|||||||||1
1626661450000|2021-07-19 02:24:10|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|4
1626661500000|2021-07-19 02:25:00|||||||||2
1626661810000|2021-07-19 02:30:10|||||||||1
1626661830000|2021-07-19 02:30:30|||||||||2
1626661840000|2021-07-19 02:30:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|23
1626661850000|2021-07-19 02:30:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1626661860000|2021-07-19 02:31:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|11
1626661980000|2021-07-19 02:33:00|||||||||1
1626662130000|2021-07-19 02:35:30|||||||||1
1626662190000|2021-07-19 02:36:30|||||||||1
1626662470000|2021-07-19 02:41:10|||||||||5
1626662490000|2021-07-19 02:41:30|||||||||2
1626662510000|2021-07-19 02:41:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1626662540000|2021-07-19 02:42:20|||||||||1
1626662580000|2021-07-19 02:43:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|6
1626662590000|2021-07-19 02:43:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|1
1626662610000|2021-07-19 02:43:30|||||||||1
1626662860000|2021-07-19 02:47:40|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|2
1626662870000|2021-07-19 02:47:50|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1626663030000|2021-07-19 02:50:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1626663100000|2021-07-19 02:51:40|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|1
1626663170000|2021-07-19 02:52:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1626663180000|2021-07-19 02:53:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1626663620000|2021-07-19 03:00:20|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|2
1626663630000|2021-07-19 03:00:30|||||||||1
1626663740000|2021-07-19 03:02:20|||||||||1
1626663910000|2021-07-19 03:05:10|||||||||1
1626663930000|2021-07-19 03:05:30|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|5
1626663940000|2021-07-19 03:05:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1626663950000|2021-07-19 03:05:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1626664090000|2021-07-19 03:08:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1626664120000|2021-07-19 03:08:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1626664130000|2021-07-19 03:08:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1626664140000|2021-07-19 03:09:00|||||||||2
1626664150000|2021-07-19 03:09:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1626664200000|2021-07-19 03:10:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1626664220000|2021-07-19 03:10:20|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|0
1626664260000|2021-07-19 03:11:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1626664270000|2021-07-19 03:11:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1626664320000|2021-07-19 03:12:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1626664330000|2021-07-19 03:12:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1626664690000|2021-07-19 03:18:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1626664720000|2021-07-19 03:18:40|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1626664850000|2021-07-19 03:20:50|||||||||1
1626664880000|2021-07-19 03:21:20|||||||||2
1626664940000|2021-07-19 03:22:20|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|1
1626665420000|2021-07-19 03:30:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1626665820000|2021-07-19 03:37:00|||||||||5
1626666010000|2021-07-19 03:40:10|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|23
1626666030000|2021-07-19 03:40:30|||||||||1
1626666130000|2021-07-19 03:42:10|||||||||1
1626666420000|2021-07-19 03:47:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1626666440000|2021-07-19 03:47:20|||||||||1
1626666490000|2021-07-19 03:48:10|||||||||1
1626666510000|2021-07-19 03:48:30|||||||||6
1626666600000|2021-07-19 03:50:00|||||||||1
1626666630000|2021-07-19 03:50:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1626666660000|2021-07-19 03:51:00|||||||||1
1626666680000|2021-07-19 03:51:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1626666700000|2021-07-19 03:51:40|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|1
1626666720000|2021-07-19 03:52:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1626666740000|2021-07-19 03:52:20|||||||||2
1626666830000|2021-07-19 03:53:50|||||||||2
1626667050000|2021-07-19 03:57:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1626667290000|2021-07-19 04:01:30|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|2
1626667450000|2021-07-19 04:04:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1626667860000|2021-07-19 04:11:00|||||||||5
1626668290000|2021-07-19 04:18:10|||||||||6
1626668300000|2021-07-19 04:18:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1626668340000|2021-07-19 04:19:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|0
1626668410000|2021-07-19 04:20:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1626668430000|2021-07-19 04:20:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1626668460000|2021-07-19 04:21:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1626668500000|2021-07-19 04:21:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1626668630000|2021-07-19 04:23:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1626668790000|2021-07-19 04:26:30|||||||||1
1626669640000|2021-07-19 04:40:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|12
1626669650000|2021-07-19 04:40:50|||||||||1
1626669860000|2021-07-19 04:44:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1626669880000|2021-07-19 04:44:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|1
1626669890000|2021-07-19 04:44:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1626669900000|2021-07-19 04:45:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1626669910000|2021-07-19 04:45:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1626669950000|2021-07-19 04:45:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|11
1626669970000|2021-07-19 04:46:10|||||||||1
1626670180000|2021-07-19 04:49:40|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|8
1626670290000|2021-07-19 04:51:30|||||||||1
1626670640000|2021-07-19 04:57:20|||||||||1
1626670890000|2021-07-19 05:01:30|||||||||1
1626670920000|2021-07-19 05:02:00|||||||||4
1626671030000|2021-07-19 05:03:50|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|1
1626671040000|2021-07-19 05:04:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1626671050000|2021-07-19 05:04:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1626671060000|2021-07-19 05:04:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1626671070000|2021-07-19 05:04:30|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1626671080000|2021-07-19 05:04:40|||||||||20
1626671090000|2021-07-19 05:04:50|||||||||1
1626671140000|2021-07-19 05:05:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1626671160000|2021-07-19 05:06:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|14
1626671210000|2021-07-19 05:06:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1626671220000|2021-07-19 05:07:00|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|37
1626671290000|2021-07-19 05:08:10|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|2
1626671300000|2021-07-19 05:08:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1626671330000|2021-07-19 05:08:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1626671340000|2021-07-19 05:09:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1626671350000|2021-07-19 05:09:10|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1626671360000|2021-07-19 05:09:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1626671440000|2021-07-19 05:10:40|||||||||1
1626671460000|2021-07-19 05:11:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1626671550000|2021-07-19 05:12:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1626671560000|2021-07-19 05:12:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1626671700000|2021-07-19 05:15:00|||||||||4
1626671710000|2021-07-19 05:15:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1626671730000|2021-07-19 05:15:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1626671870000|2021-07-19 05:17:50|||||||||2
1626671950000|2021-07-19 05:19:10|||||||||4
1626672000000|2021-07-19 05:20:00|||||||||2
1626672380000|2021-07-19 05:26:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|6
1626672420000|2021-07-19 05:27:00|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|1
1626672530000|2021-07-19 05:28:50|||||||||3
1626672670000|2021-07-19 05:31:10|||||||||1
1626672770000|2021-07-19 05:32:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1626672810000|2021-07-19 05:33:30|||||||||22
1626672850000|2021-07-19 05:34:10|||||||||2
1626672970000|2021-07-19 05:36:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1626672990000|2021-07-19 05:36:30|||||||||1
1626673000000|2021-07-19 05:36:40|||||||||3
1626673020000|2021-07-19 05:37:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1626673030000|2021-07-19 05:37:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1626673280000|2021-07-19 05:41:20|||||||||4
1626673450000|2021-07-19 05:44:10|||||||||6
1626673680000|2021-07-19 05:48:00|20.92|20.76|20.92|20.76|20.92|20.76|20.87|20.71|21
1626673700000|2021-07-19 05:48:20|||||||||4
1626673720000|2021-07-19 05:48:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|7
1626673740000|2021-07-19 05:49:00|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|0
1626673750000|2021-07-19 05:49:10|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|2
1626673810000|2021-07-19 05:50:10|||||||||2
1626673820000|2021-07-19 05:50:20|||||||||1
1626673830000|2021-07-19 05:50:30|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|7
1626673850000|2021-07-19 05:50:50|||||||||2
1626673900000|2021-07-19 05:51:40|||||||||3
1626673950000|2021-07-19 05:52:30|||||||||1
1626673960000|2021-07-19 05:52:40|||||||||4
1626673970000|2021-07-19 05:52:50|||||||||5
1626674020000|2021-07-19 05:53:40|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|3
1626674160000|2021-07-19 05:56:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|5
1626674200000|2021-07-19 05:56:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1626674270000|2021-07-19 05:57:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1626674400000|2021-07-19 06:00:00|20.97|20.81|20.94|20.78|20.97|20.81|20.92|20.76|2
1626674410000|2021-07-19 06:00:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1626674430000|2021-07-19 06:00:30|||||||||1
1626674440000|2021-07-19 06:00:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1626674460000|2021-07-19 06:01:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|23
1626674470000|2021-07-19 06:01:10|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|3
1626674480000|2021-07-19 06:01:20|||||||||1
1626674520000|2021-07-19 06:02:00|||||||||1
1626674530000|2021-07-19 06:02:10|||||||||1
1626674540000|2021-07-19 06:02:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1626674550000|2021-07-19 06:02:30|||||||||1
1626674580000|2021-07-19 06:03:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|25
1626674590000|2021-07-19 06:03:10|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|3
1626674600000|2021-07-19 06:03:20|||||||||8
1626674610000|2021-07-19 06:03:30|||||||||26
1626674620000|2021-07-19 06:03:40|||||||||10
1626674640000|2021-07-19 06:04:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|2
1626674680000|2021-07-19 06:04:40|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|2
1626674740000|2021-07-19 06:05:40|||||||||17
1626674750000|2021-07-19 06:05:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|4
1626674780000|2021-07-19 06:06:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|1
1626674790000|2021-07-19 06:06:30|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1626674810000|2021-07-19 06:06:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1626674930000|2021-07-19 06:08:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1626674950000|2021-07-19 06:09:10|||||||||1
1626674960000|2021-07-19 06:09:20|||||||||1
1626674980000|2021-07-19 06:09:40|||||||||3
1626675080000|2021-07-19 06:11:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1626675140000|2021-07-19 06:12:20|||||||||1
1626675190000|2021-07-19 06:13:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1626675270000|2021-07-19 06:14:30|||||||||5
1626675350000|2021-07-19 06:15:50|||||||||1
1626675400000|2021-07-19 06:16:40|||||||||1
1626675410000|2021-07-19 06:16:50|||||||||10
1626675500000|2021-07-19 06:18:20|||||||||1
1626675540000|2021-07-19 06:19:00|||||||||1
1626675630000|2021-07-19 06:20:30|||||||||48
1626675650000|2021-07-19 06:20:50|||||||||17
1626675780000|2021-07-19 06:23:00|||||||||1
1626675840000|2021-07-19 06:24:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1626675870000|2021-07-19 06:24:30|||||||||6
1626675880000|2021-07-19 06:24:40|||||||||1
1626675890000|2021-07-19 06:24:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|167
1626675900000|2021-07-19 06:25:00|||||||||54
1626675910000|2021-07-19 06:25:10|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|5
1626675930000|2021-07-19 06:25:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|31
1626675940000|2021-07-19 06:25:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|9
1626675950000|2021-07-19 06:25:50|||||||||2
1626675960000|2021-07-19 06:26:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1626675970000|2021-07-19 06:26:10|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|1
1626676000000|2021-07-19 06:26:40|||||||||1
1626676010000|2021-07-19 06:26:50|20.74|20.58|20.74|20.58|20.77|20.61|20.72|20.56|6
1626676020000|2021-07-19 06:27:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|1
1626676030000|2021-07-19 06:27:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1626676050000|2021-07-19 06:27:30|||||||||5
1626676080000|2021-07-19 06:28:00|||||||||9
1626676210000|2021-07-19 06:30:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|7
1626676220000|2021-07-19 06:30:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1626676250000|2021-07-19 06:30:50|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|8
1626676260000|2021-07-19 06:31:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|9
1626676270000|2021-07-19 06:31:10|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|0
1626676280000|2021-07-19 06:31:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1626676290000|2021-07-19 06:31:30|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|0
1626676310000|2021-07-19 06:31:50|||||||||1
1626676340000|2021-07-19 06:32:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1626676380000|2021-07-19 06:33:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1626676420000|2021-07-19 06:33:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1626676430000|2021-07-19 06:33:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1626676500000|2021-07-19 06:35:00|||||||||1
1626676510000|2021-07-19 06:35:10|||||||||1
1626676560000|2021-07-19 06:36:00|||||||||2
1626676640000|2021-07-19 06:37:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1626676660000|2021-07-19 06:37:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1626676670000|2021-07-19 06:37:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1626676860000|2021-07-19 06:41:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1626676880000|2021-07-19 06:41:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1626676980000|2021-07-19 06:43:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|2
1626677010000|2021-07-19 06:43:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1626677050000|2021-07-19 06:44:10|||||||||1
1626677060000|2021-07-19 06:44:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1626677070000|2021-07-19 06:44:30|||||||||6
1626677080000|2021-07-19 06:44:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1626677090000|2021-07-19 06:44:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1626677140000|2021-07-19 06:45:40|||||||||11
1626677200000|2021-07-19 06:46:40|||||||||2
1626677300000|2021-07-19 06:48:20|||||||||5
1626677310000|2021-07-19 06:48:30|||||||||1
1626677370000|2021-07-19 06:49:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|38
1626677580000|2021-07-19 06:53:00|||||||||1
1626677590000|2021-07-19 06:53:10|||||||||10
1626677740000|2021-07-19 06:55:40|||||||||29
1626677800000|2021-07-19 06:56:40|||||||||1
1626677830000|2021-07-19 06:57:10|||||||||1
1626677840000|2021-07-19 06:57:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|29
1626677850000|2021-07-19 06:57:30|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|6
1626678000000|2021-07-19 07:00:00|20.72|20.56|20.82|20.66|20.82|20.66|20.72|20.56|19
1626678010000|2021-07-19 07:00:10|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|59
1626678030000|2021-07-19 07:00:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|22
1626678040000|2021-07-19 07:00:40|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|24
1626678050000|2021-07-19 07:00:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1626678060000|2021-07-19 07:01:00|||||||||5
1626678070000|2021-07-19 07:01:10|||||||||1
1626678080000|2021-07-19 07:01:20|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|38
1626678090000|2021-07-19 07:01:30|20.92|20.76|20.95|20.79|20.97|20.81|20.92|20.76|7
1626678100000|2021-07-19 07:01:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|5
1626678120000|2021-07-19 07:02:00|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|6
1626678140000|2021-07-19 07:02:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1626678190000|2021-07-19 07:03:10|||||||||4
1626678200000|2021-07-19 07:03:20|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|9
1626678210000|2021-07-19 07:03:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|1
1626678220000|2021-07-19 07:03:40|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|2
1626678230000|2021-07-19 07:03:50|||||||||21
1626678240000|2021-07-19 07:04:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|3
1626678250000|2021-07-19 07:04:10|||||||||19
1626678260000|2021-07-19 07:04:20|||||||||1
1626678290000|2021-07-19 07:04:50|||||||||3
1626678300000|2021-07-19 07:05:00|20.97|20.81|20.97|20.81|20.97|20.81|20.95|20.79|1
1626678310000|2021-07-19 07:05:10|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|2
1626678320000|2021-07-19 07:05:20|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|4
1626678330000|2021-07-19 07:05:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1626678340000|2021-07-19 07:05:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|2
1626678370000|2021-07-19 07:06:10|||||||||18
1626678410000|2021-07-19 07:06:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1626678420000|2021-07-19 07:07:00|||||||||2
1626678430000|2021-07-19 07:07:10|||||||||1
1626678470000|2021-07-19 07:07:50|||||||||1
1626678500000|2021-07-19 07:08:20|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|151
1626678510000|2021-07-19 07:08:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1626678520000|2021-07-19 07:08:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1626678530000|2021-07-19 07:08:50|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|1
1626678540000|2021-07-19 07:09:00|||||||||1
1626678550000|2021-07-19 07:09:10|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|19
1626678560000|2021-07-19 07:09:20|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1626678570000|2021-07-19 07:09:30|||||||||16
1626678580000|2021-07-19 07:09:40|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|25
1626678600000|2021-07-19 07:10:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|7
1626678620000|2021-07-19 07:10:20|||||||||2
1626678640000|2021-07-19 07:10:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|8
1626678650000|2021-07-19 07:10:50|||||||||14
1626678660000|2021-07-19 07:11:00|||||||||2
1626678670000|2021-07-19 07:11:10|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|8
1626678680000|2021-07-19 07:11:20|||||||||5
1626678720000|2021-07-19 07:12:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|3
1626678740000|2021-07-19 07:12:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1626678750000|2021-07-19 07:12:30|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|0
1626678810000|2021-07-19 07:13:30|||||||||1
1626678870000|2021-07-19 07:14:30|||||||||1
1626678880000|2021-07-19 07:14:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1626678890000|2021-07-19 07:14:50|||||||||4
1626678900000|2021-07-19 07:15:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|11
1626678910000|2021-07-19 07:15:10|||||||||1
1626678920000|2021-07-19 07:15:20|||||||||1
1626678930000|2021-07-19 07:15:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|3
1626678940000|2021-07-19 07:15:40|||||||||4
1626678950000|2021-07-19 07:15:50|||||||||1
1626678960000|2021-07-19 07:16:00|||||||||1
1626678980000|2021-07-19 07:16:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1626678990000|2021-07-19 07:16:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1626679000000|2021-07-19 07:16:40|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|2
1626679030000|2021-07-19 07:17:10|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|7
1626679040000|2021-07-19 07:17:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1626679050000|2021-07-19 07:17:30|||||||||10
1626679070000|2021-07-19 07:17:50|||||||||2
1626679090000|2021-07-19 07:18:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|11
1626679100000|2021-07-19 07:18:20|||||||||1
1626679110000|2021-07-19 07:18:30|||||||||1
1626679120000|2021-07-19 07:18:40|||||||||2
1626679130000|2021-07-19 07:18:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|26
1626679140000|2021-07-19 07:19:00|||||||||1
1626679150000|2021-07-19 07:19:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|18
1626679170000|2021-07-19 07:19:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|1
1626679190000|2021-07-19 07:19:50|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|11
1626679200000|2021-07-19 07:20:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1626679210000|2021-07-19 07:20:10|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|0
1626679220000|2021-07-19 07:20:20|||||||||7
1626679240000|2021-07-19 07:20:40|||||||||2
1626679250000|2021-07-19 07:20:50|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|0
1626679260000|2021-07-19 07:21:00|||||||||1
1626679270000|2021-07-19 07:21:10|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|2
1626679280000|2021-07-19 07:21:20|||||||||1
1626679290000|2021-07-19 07:21:30|||||||||5
1626679310000|2021-07-19 07:21:50|||||||||27
1626679320000|2021-07-19 07:22:00|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|3
1626679340000|2021-07-19 07:22:20|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|2
1626679350000|2021-07-19 07:22:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|1
1626679360000|2021-07-19 07:22:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1626679370000|2021-07-19 07:22:50|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|47
1626679380000|2021-07-19 07:23:00|20.97|20.81|20.95|20.79|20.97|20.81|20.92|20.76|13
1626679390000|2021-07-19 07:23:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1626679400000|2021-07-19 07:23:20|||||||||5
1626679410000|2021-07-19 07:23:30|||||||||3
1626679430000|2021-07-19 07:23:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|28
1626679440000|2021-07-19 07:24:00|||||||||12
1626679460000|2021-07-19 07:24:20|||||||||2
1626679470000|2021-07-19 07:24:30|||||||||1
1626679500000|2021-07-19 07:25:00|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|7
1626679510000|2021-07-19 07:25:10|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|10
1626679520000|2021-07-19 07:25:20|21|20.84|21.02|20.86|21.02|20.86|21|20.84|0
1626679530000|2021-07-19 07:25:30|21|20.84|21.02|20.86|21.02|20.86|21|20.84|0
1626679560000|2021-07-19 07:26:00|21|20.84|21|20.84|21.02|20.86|20.97|20.81|0
1626679570000|2021-07-19 07:26:10|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|0
1626679580000|2021-07-19 07:26:20|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|1
1626679600000|2021-07-19 07:26:40|||||||||5
1626679610000|2021-07-19 07:26:50|||||||||2
1626679620000|2021-07-19 07:27:00|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|5
1626679630000|2021-07-19 07:27:10|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|3
1626679640000|2021-07-19 07:27:20|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|2
1626679650000|2021-07-19 07:27:30|21|20.84|21|20.84|21.02|20.86|20.97|20.81|0
1626679660000|2021-07-19 07:27:40|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|1
1626679680000|2021-07-19 07:28:00|21|20.84|20.97|20.81|21|20.84|20.97|20.81|5
1626679710000|2021-07-19 07:28:30|||||||||2
1626679720000|2021-07-19 07:28:40|21|20.84|21.02|20.86|21.02|20.86|21|20.84|1
1626679730000|2021-07-19 07:28:50|20.97|20.81|20.97|20.81|21.02|20.86|20.97|20.81|3
1626679740000|2021-07-19 07:29:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|5
1626679750000|2021-07-19 07:29:10|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|0
1626679760000|2021-07-19 07:29:20|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|0
1626679810000|2021-07-19 07:30:10|||||||||1
1626679830000|2021-07-19 07:30:30|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|3
1626679840000|2021-07-19 07:30:40|||||||||1
1626679860000|2021-07-19 07:31:00|||||||||3
1626679880000|2021-07-19 07:31:20|||||||||4
1626679900000|2021-07-19 07:31:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1626679910000|2021-07-19 07:31:50|||||||||1
1626679930000|2021-07-19 07:32:10|21.02|20.86|21|20.84|21.02|20.86|21|20.84|9
1626679940000|2021-07-19 07:32:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1626679950000|2021-07-19 07:32:30|||||||||1
1626679960000|2021-07-19 07:32:40|||||||||2
1626679970000|2021-07-19 07:32:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1626679980000|2021-07-19 07:33:00|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|2
1626679990000|2021-07-19 07:33:10|||||||||2
1626680010000|2021-07-19 07:33:30|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|4
1626680020000|2021-07-19 07:33:40|||||||||1
1626680030000|2021-07-19 07:33:50|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|0
1626680040000|2021-07-19 07:34:00|21.02|20.86|21.05|20.89|21.07|20.91|21.02|20.86|7
1626680050000|2021-07-19 07:34:10|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|1
1626680060000|2021-07-19 07:34:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1626680070000|2021-07-19 07:34:30|||||||||2
1626680140000|2021-07-19 07:35:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|19
1626680150000|2021-07-19 07:35:50|||||||||2
1626680160000|2021-07-19 07:36:00|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|28
1626680170000|2021-07-19 07:36:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|142
1626680180000|2021-07-19 07:36:20|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|7
1626680190000|2021-07-19 07:36:30|21.12|20.96|21.15|20.99|21.17|21.01|21.12|20.96|0
1626680200000|2021-07-19 07:36:40|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|0
1626680210000|2021-07-19 07:36:50|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|1
1626680220000|2021-07-19 07:37:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|15
1626680230000|2021-07-19 07:37:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1626680240000|2021-07-19 07:37:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|136
1626680270000|2021-07-19 07:37:50|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|5
1626680280000|2021-07-19 07:38:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|0
1626680290000|2021-07-19 07:38:10|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|0
1626680300000|2021-07-19 07:38:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1626680330000|2021-07-19 07:38:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626680360000|2021-07-19 07:39:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1626680370000|2021-07-19 07:39:30|||||||||1
1626680390000|2021-07-19 07:39:50|||||||||5
1626680400000|2021-07-19 07:40:00|||||||||5
1626680410000|2021-07-19 07:40:10|||||||||1
1626680420000|2021-07-19 07:40:20|||||||||4
1626680440000|2021-07-19 07:40:40|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|2
1626680450000|2021-07-19 07:40:50|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|0
1626680480000|2021-07-19 07:41:20|||||||||1
1626680520000|2021-07-19 07:42:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1626680530000|2021-07-19 07:42:10|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|2
1626680560000|2021-07-19 07:42:40|||||||||1
1626680580000|2021-07-19 07:43:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|2
1626680600000|2021-07-19 07:43:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1626680610000|2021-07-19 07:43:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626680620000|2021-07-19 07:43:40|||||||||3
1626680670000|2021-07-19 07:44:30|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|39
1626680680000|2021-07-19 07:44:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1626680690000|2021-07-19 07:44:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1626680740000|2021-07-19 07:45:40|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|0
1626680750000|2021-07-19 07:45:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626680760000|2021-07-19 07:46:00|||||||||1
1626680780000|2021-07-19 07:46:20|||||||||2
1626680790000|2021-07-19 07:46:30|||||||||1
1626680890000|2021-07-19 07:48:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|11
1626680960000|2021-07-19 07:49:20|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|103
1626680970000|2021-07-19 07:49:30|||||||||3
1626680980000|2021-07-19 07:49:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1626680990000|2021-07-19 07:49:50|||||||||1
1626681000000|2021-07-19 07:50:00|||||||||1
1626681020000|2021-07-19 07:50:20|||||||||2
1626681050000|2021-07-19 07:50:50|||||||||10
1626681060000|2021-07-19 07:51:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1626681070000|2021-07-19 07:51:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1626681080000|2021-07-19 07:51:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|2
1626681090000|2021-07-19 07:51:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1626681100000|2021-07-19 07:51:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1626681110000|2021-07-19 07:51:50|||||||||6
1626681120000|2021-07-19 07:52:00|||||||||1
1626681130000|2021-07-19 07:52:10|||||||||4
1626681150000|2021-07-19 07:52:30|||||||||1
1626681160000|2021-07-19 07:52:40|||||||||7
1626681170000|2021-07-19 07:52:50|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|4
1626681180000|2021-07-19 07:53:00|21|20.84|20.97|20.81|21|20.84|20.97|20.81|1
1626681190000|2021-07-19 07:53:10|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|1
1626681200000|2021-07-19 07:53:20|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|4
1626681210000|2021-07-19 07:53:30|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|4
1626681220000|2021-07-19 07:53:40|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|0
1626681230000|2021-07-19 07:53:50|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|6
1626681240000|2021-07-19 07:54:00|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|1
1626681260000|2021-07-19 07:54:20|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|2
1626681270000|2021-07-19 07:54:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1626681280000|2021-07-19 07:54:40|||||||||1
1626681290000|2021-07-19 07:54:50|||||||||2
1626681300000|2021-07-19 07:55:00|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|10
1626681310000|2021-07-19 07:55:10|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|4
1626681350000|2021-07-19 07:55:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1626681360000|2021-07-19 07:56:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1626681370000|2021-07-19 07:56:10|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|1
1626681390000|2021-07-19 07:56:30|||||||||5
1626681400000|2021-07-19 07:56:40|||||||||101
1626681410000|2021-07-19 07:56:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|7
1626681420000|2021-07-19 07:57:00|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|24
1626681430000|2021-07-19 07:57:10|21.1|20.94|21.1|20.94|21.12|20.96|21.07|20.91|0
1626681440000|2021-07-19 07:57:20|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|0
1626681450000|2021-07-19 07:57:30|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|0
1626681490000|2021-07-19 07:58:10|||||||||1
1626681510000|2021-07-19 07:58:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1626681520000|2021-07-19 07:58:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626681530000|2021-07-19 07:58:50|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|1
1626681540000|2021-07-19 07:59:00|||||||||1
1626681550000|2021-07-19 07:59:10|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|1
1626681560000|2021-07-19 07:59:20|21.1|20.94|21.1|20.94|21.1|20.94|21.07|20.91|0
1626681570000|2021-07-19 07:59:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1626681600000|2021-07-19 08:00:00|||||||||1
1626681610000|2021-07-19 08:00:10|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|9
1626681630000|2021-07-19 08:00:30|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|0
1626681640000|2021-07-19 08:00:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1626681650000|2021-07-19 08:00:50|||||||||3
1626681660000|2021-07-19 08:01:00|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|3
1626681690000|2021-07-19 08:01:30|||||||||1
1626681700000|2021-07-19 08:01:40|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|6
1626681710000|2021-07-19 08:01:50|||||||||1
1626681740000|2021-07-19 08:02:20|||||||||1
1626681750000|2021-07-19 08:02:30|||||||||1
1626681760000|2021-07-19 08:02:40|||||||||2
1626681770000|2021-07-19 08:02:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1626681780000|2021-07-19 08:03:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|24
1626681790000|2021-07-19 08:03:10|||||||||7
1626681800000|2021-07-19 08:03:20|||||||||3
1626681810000|2021-07-19 08:03:30|||||||||2
1626681830000|2021-07-19 08:03:50|||||||||1
1626681840000|2021-07-19 08:04:00|||||||||2
1626681850000|2021-07-19 08:04:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|51
1626681860000|2021-07-19 08:04:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|4
1626681870000|2021-07-19 08:04:30|||||||||5
1626681910000|2021-07-19 08:05:10|||||||||1
1626681920000|2021-07-19 08:05:20|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|2
1626681930000|2021-07-19 08:05:30|20.95|20.79|20.95|20.79|20.95|20.79|20.92|20.76|0
1626681940000|2021-07-19 08:05:40|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|2
1626681950000|2021-07-19 08:05:50|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|0
1626682000000|2021-07-19 08:06:40|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|1
1626682010000|2021-07-19 08:06:50|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1626682020000|2021-07-19 08:07:00|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|7
1626682030000|2021-07-19 08:07:10|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|0
1626682050000|2021-07-19 08:07:30|||||||||1
1626682110000|2021-07-19 08:08:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1626682120000|2021-07-19 08:08:40|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|10
1626682160000|2021-07-19 08:09:20|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|21
1626682180000|2021-07-19 08:09:40|20.95|20.79|20.97|20.81|20.97|20.81|20.92|20.76|0
1626682190000|2021-07-19 08:09:50|||||||||1
1626682250000|2021-07-19 08:10:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|22
1626682260000|2021-07-19 08:11:00|||||||||4
1626682270000|2021-07-19 08:11:10|||||||||1
1626682290000|2021-07-19 08:11:30|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|37
1626682370000|2021-07-19 08:12:50|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|10
1626682380000|2021-07-19 08:13:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|29
1626682390000|2021-07-19 08:13:10|||||||||5
1626682420000|2021-07-19 08:13:40|||||||||1
1626682440000|2021-07-19 08:14:00|||||||||2
1626682450000|2021-07-19 08:14:10|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|17
1626682460000|2021-07-19 08:14:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1626682480000|2021-07-19 08:14:40|||||||||2
1626682500000|2021-07-19 08:15:00|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|26
1626682570000|2021-07-19 08:16:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1626682590000|2021-07-19 08:16:30|20.82|20.66|20.82|20.66|20.85|20.69|20.82|20.66|5
1626682600000|2021-07-19 08:16:40|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|23
1626682610000|2021-07-19 08:16:50|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1626682620000|2021-07-19 08:17:00|20.82|20.66|20.85|20.69|20.87|20.71|20.82|20.66|106
1626682630000|2021-07-19 08:17:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|0
1626682650000|2021-07-19 08:17:30|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|1
1626682700000|2021-07-19 08:18:20|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|5
1626682710000|2021-07-19 08:18:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1626682720000|2021-07-19 08:18:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1626682730000|2021-07-19 08:18:50|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|5
1626682740000|2021-07-19 08:19:00|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|2
1626682750000|2021-07-19 08:19:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|3
1626682760000|2021-07-19 08:19:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|5
1626682770000|2021-07-19 08:19:30|||||||||3
1626682780000|2021-07-19 08:19:40|||||||||4
1626682790000|2021-07-19 08:19:50|||||||||3
1626682800000|2021-07-19 08:20:00|||||||||7
1626682810000|2021-07-19 08:20:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1626682820000|2021-07-19 08:20:20|||||||||3
1626682830000|2021-07-19 08:20:30|||||||||3
1626682840000|2021-07-19 08:20:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|12
1626682850000|2021-07-19 08:20:50|||||||||4
1626682860000|2021-07-19 08:21:00|||||||||4
1626682870000|2021-07-19 08:21:10|||||||||3
1626682880000|2021-07-19 08:21:20|||||||||3
1626682890000|2021-07-19 08:21:30|||||||||3
1626682900000|2021-07-19 08:21:40|||||||||3
1626682910000|2021-07-19 08:21:50|||||||||3
1626682920000|2021-07-19 08:22:00|||||||||4
1626682930000|2021-07-19 08:22:10|||||||||3
1626682940000|2021-07-19 08:22:20|||||||||3
1626682950000|2021-07-19 08:22:30|||||||||6
1626682960000|2021-07-19 08:22:40|||||||||4
1626682970000|2021-07-19 08:22:50|||||||||3
1626682980000|2021-07-19 08:23:00|||||||||3
1626682990000|2021-07-19 08:23:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|12
1626683000000|2021-07-19 08:23:20|||||||||3
1626683010000|2021-07-19 08:23:30|||||||||6
1626683020000|2021-07-19 08:23:40|||||||||8
1626683030000|2021-07-19 08:23:50|||||||||9
1626683040000|2021-07-19 08:24:00|||||||||12
1626683050000|2021-07-19 08:24:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|71
1626683060000|2021-07-19 08:24:20|||||||||3
1626683070000|2021-07-19 08:24:30|||||||||5
1626683080000|2021-07-19 08:24:40|||||||||11
1626683090000|2021-07-19 08:24:50|||||||||3
1626683100000|2021-07-19 08:25:00|||||||||3
1626683110000|2021-07-19 08:25:10|||||||||3
1626683120000|2021-07-19 08:25:20|||||||||3
1626683130000|2021-07-19 08:25:30|||||||||5
1626683140000|2021-07-19 08:25:40|||||||||3
1626683150000|2021-07-19 08:25:50|||||||||3
1626683160000|2021-07-19 08:26:00|||||||||5
1626683170000|2021-07-19 08:26:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|20
1626683180000|2021-07-19 08:26:20|||||||||3
1626683190000|2021-07-19 08:26:30|||||||||3
1626683200000|2021-07-19 08:26:40|||||||||4
1626683210000|2021-07-19 08:26:50|||||||||6
1626683220000|2021-07-19 08:27:00|||||||||4
1626683230000|2021-07-19 08:27:10|||||||||5
1626683240000|2021-07-19 08:27:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|8
1626683250000|2021-07-19 08:27:30|||||||||15
1626683260000|2021-07-19 08:27:40|21|20.84|21|20.84|21|20.84|21|20.84|4
1626683270000|2021-07-19 08:27:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1626683280000|2021-07-19 08:28:00|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|11
1626683290000|2021-07-19 08:28:10|21|20.84|20.97|20.81|21|20.84|20.97|20.81|1
1626683350000|2021-07-19 08:29:10|||||||||1
1626683390000|2021-07-19 08:29:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1626683400000|2021-07-19 08:30:00|||||||||2
1626683450000|2021-07-19 08:30:50|||||||||1
1626683460000|2021-07-19 08:31:00|||||||||10
1626683470000|2021-07-19 08:31:10|||||||||4
1626683510000|2021-07-19 08:31:50|||||||||1
1626683550000|2021-07-19 08:32:30|||||||||4
1626683570000|2021-07-19 08:32:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1626683590000|2021-07-19 08:33:10|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|25
1626683600000|2021-07-19 08:33:20|21.02|20.86|21.02|20.86|21.07|20.91|21.02|20.86|3
1626683630000|2021-07-19 08:33:50|||||||||4
1626683640000|2021-07-19 08:34:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1626683660000|2021-07-19 08:34:20|||||||||1
1626683680000|2021-07-19 08:34:40|||||||||1
1626683690000|2021-07-19 08:34:50|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|2
1626683700000|2021-07-19 08:35:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|12
1626683710000|2021-07-19 08:35:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1626683720000|2021-07-19 08:35:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1626683730000|2021-07-19 08:35:30|||||||||1
1626683750000|2021-07-19 08:35:50|||||||||42
1626683780000|2021-07-19 08:36:20|||||||||1
1626683790000|2021-07-19 08:36:30|||||||||5
1626683800000|2021-07-19 08:36:40|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|33
1626683810000|2021-07-19 08:36:50|21.2|21.04|21.18|21.02|21.23|21.07|21.18|21.02|2
1626683840000|2021-07-19 08:37:20|||||||||1
1626683850000|2021-07-19 08:37:30|||||||||2
1626683860000|2021-07-19 08:37:40|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|133
1626683870000|2021-07-19 08:37:50|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|5
1626683880000|2021-07-19 08:38:00|||||||||4
1626683910000|2021-07-19 08:38:30|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|34
1626683920000|2021-07-19 08:38:40|21.28|21.12|21.25|21.09|21.28|21.12|21.23|21.07|3
1626683930000|2021-07-19 08:38:50|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|14
1626683940000|2021-07-19 08:39:00|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|38
1626683950000|2021-07-19 08:39:10|21.25|21.09|21.28|21.12|21.28|21.12|21.23|21.07|2
1626683970000|2021-07-19 08:39:30|21.33|21.17|21.33|21.17|21.33|21.17|21.28|21.12|14
1626683980000|2021-07-19 08:39:40|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|1
1626683990000|2021-07-19 08:39:50|21.38|21.22|21.43|21.27|21.43|21.27|21.33|21.17|14
1626684000000|2021-07-19 08:40:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|16
1626684010000|2021-07-19 08:40:10|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|16
1626684020000|2021-07-19 08:40:20|||||||||2
1626684040000|2021-07-19 08:40:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|14
1626684050000|2021-07-19 08:40:50|||||||||1
1626684060000|2021-07-19 08:41:00|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|19
1626684070000|2021-07-19 08:41:10|||||||||1
1626684080000|2021-07-19 08:41:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1626684090000|2021-07-19 08:41:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1626684100000|2021-07-19 08:41:40|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|5
1626684110000|2021-07-19 08:41:50|||||||||2
1626684140000|2021-07-19 08:42:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|5
1626684160000|2021-07-19 08:42:40|21.28|21.12|21.3|21.14|21.33|21.17|21.28|21.12|2
1626684170000|2021-07-19 08:42:50|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|0
1626684190000|2021-07-19 08:43:10|21.33|21.17|21.3|21.14|21.33|21.17|21.28|21.12|4
1626684200000|2021-07-19 08:43:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1626684220000|2021-07-19 08:43:40|||||||||2
1626684260000|2021-07-19 08:44:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|19
1626684280000|2021-07-19 08:44:40|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|2
1626684300000|2021-07-19 08:45:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1626684310000|2021-07-19 08:45:10|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|1
1626684320000|2021-07-19 08:45:20|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|1
1626684330000|2021-07-19 08:45:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1626684350000|2021-07-19 08:45:50|||||||||1
1626684360000|2021-07-19 08:46:00|||||||||1
1626684370000|2021-07-19 08:46:10|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|16
1626684400000|2021-07-19 08:46:40|||||||||4
1626684410000|2021-07-19 08:46:50|||||||||3
1626684420000|2021-07-19 08:47:00|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|5
1626684440000|2021-07-19 08:47:20|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|8
1626684450000|2021-07-19 08:47:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1626684460000|2021-07-19 08:47:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1626684490000|2021-07-19 08:48:10|||||||||1
1626684520000|2021-07-19 08:48:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1626684550000|2021-07-19 08:49:10|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|6
1626684570000|2021-07-19 08:49:30|||||||||2
1626684590000|2021-07-19 08:49:50|||||||||2
1626684600000|2021-07-19 08:50:00|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|9
1626684610000|2021-07-19 08:50:10|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|2
1626684630000|2021-07-19 08:50:30|21.35|21.19|21.33|21.17|21.38|21.22|21.33|21.17|13
1626684640000|2021-07-19 08:50:40|21.38|21.22|21.38|21.22|21.38|21.22|21.35|21.19|5
1626684650000|2021-07-19 08:50:50|||||||||1
1626684660000|2021-07-19 08:51:00|||||||||6
1626684670000|2021-07-19 08:51:10|21.4|21.24|21.43|21.27|21.43|21.27|21.38|21.22|1
1626684680000|2021-07-19 08:51:20|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|3
1626684700000|2021-07-19 08:51:40|||||||||2
1626684710000|2021-07-19 08:51:50|||||||||22
1626684740000|2021-07-19 08:52:20|||||||||1
1626684760000|2021-07-19 08:52:40|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|5
1626684770000|2021-07-19 08:52:50|||||||||2
1626684800000|2021-07-19 08:53:20|||||||||1
1626684810000|2021-07-19 08:53:30|||||||||1
1626684830000|2021-07-19 08:53:50|||||||||1
1626684840000|2021-07-19 08:54:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1626684860000|2021-07-19 08:54:20|||||||||5
1626684870000|2021-07-19 08:54:30|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|16
1626684880000|2021-07-19 08:54:40|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|2
1626684890000|2021-07-19 08:54:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1626684900000|2021-07-19 08:55:00|21.43|21.27|21.43|21.27|21.43|21.27|21.38|21.22|1
1626684910000|2021-07-19 08:55:10|||||||||1
1626684920000|2021-07-19 08:55:20|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|16
1626684940000|2021-07-19 08:55:40|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|6
1626684960000|2021-07-19 08:56:00|||||||||1
1626684980000|2021-07-19 08:56:20|||||||||1
1626685000000|2021-07-19 08:56:40|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|19
1626685010000|2021-07-19 08:56:50|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|1
1626685030000|2021-07-19 08:57:10|||||||||1
1626685050000|2021-07-19 08:57:30|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|2
1626685060000|2021-07-19 08:57:40|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|0
1626685130000|2021-07-19 08:58:50|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|81
1626685140000|2021-07-19 08:59:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|17
1626685180000|2021-07-19 08:59:40|||||||||1
1626685200000|2021-07-19 09:00:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|8
1626685240000|2021-07-19 09:00:40|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|25
1626685270000|2021-07-19 09:01:10|||||||||27
1626685290000|2021-07-19 09:01:30|||||||||16
1626685300000|2021-07-19 09:01:40|||||||||1
1626685370000|2021-07-19 09:02:50|21.4|21.24|21.4|21.24|21.43|21.27|21.38|21.22|9
1626685380000|2021-07-19 09:03:00|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|7
1626685420000|2021-07-19 09:03:40|21.38|21.22|21.33|21.17|21.4|21.24|21.33|21.17|20
1626685440000|2021-07-19 09:04:00|||||||||20
1626685450000|2021-07-19 09:04:10|||||||||1
1626685460000|2021-07-19 09:04:20|||||||||2
1626685470000|2021-07-19 09:04:30|||||||||2
1626685480000|2021-07-19 09:04:40|||||||||5
1626685490000|2021-07-19 09:04:50|||||||||2
1626685500000|2021-07-19 09:05:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|40
1626685510000|2021-07-19 09:05:10|||||||||3
1626685520000|2021-07-19 09:05:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1626685530000|2021-07-19 09:05:30|||||||||2
1626685540000|2021-07-19 09:05:40|||||||||1
1626685550000|2021-07-19 09:05:50|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|4
1626685560000|2021-07-19 09:06:00|||||||||2
1626685590000|2021-07-19 09:06:30|||||||||1
1626685610000|2021-07-19 09:06:50|||||||||2
1626685620000|2021-07-19 09:07:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1626685690000|2021-07-19 09:08:10|||||||||4
1626685730000|2021-07-19 09:08:50|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|71
1626685780000|2021-07-19 09:09:40|||||||||1
1626685810000|2021-07-19 09:10:10|||||||||2
1626685820000|2021-07-19 09:10:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|13
1626685830000|2021-07-19 09:10:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|16
1626685840000|2021-07-19 09:10:40|||||||||11
1626685850000|2021-07-19 09:10:50|||||||||5
1626685860000|2021-07-19 09:11:00|||||||||5
1626685880000|2021-07-19 09:11:20|||||||||1
1626685910000|2021-07-19 09:11:50|||||||||1
1626685920000|2021-07-19 09:12:00|||||||||3
1626685930000|2021-07-19 09:12:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|5
1626685940000|2021-07-19 09:12:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1626685950000|2021-07-19 09:12:30|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|3
1626685960000|2021-07-19 09:12:40|||||||||1
1626685970000|2021-07-19 09:12:50|||||||||3
1626686000000|2021-07-19 09:13:20|||||||||3
1626686020000|2021-07-19 09:13:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|6
1626686070000|2021-07-19 09:14:30|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|5
1626686080000|2021-07-19 09:14:40|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|4
1626686090000|2021-07-19 09:14:50|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|1
1626686100000|2021-07-19 09:15:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|4
1626686110000|2021-07-19 09:15:10|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|1
1626686120000|2021-07-19 09:15:20|21.35|21.19|21.35|21.19|21.38|21.22|21.33|21.17|0
1626686130000|2021-07-19 09:15:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1626686160000|2021-07-19 09:16:00|||||||||1
1626686170000|2021-07-19 09:16:10|||||||||10
1626686180000|2021-07-19 09:16:20|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|1
1626686190000|2021-07-19 09:16:30|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|1
1626686210000|2021-07-19 09:16:50|||||||||21
1626686220000|2021-07-19 09:17:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1626686250000|2021-07-19 09:17:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1626686260000|2021-07-19 09:17:40|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|0
1626686270000|2021-07-19 09:17:50|||||||||1
1626686280000|2021-07-19 09:18:00|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|0
1626686330000|2021-07-19 09:18:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1626686360000|2021-07-19 09:19:20|||||||||1
1626686370000|2021-07-19 09:19:30|21.33|21.17|21.33|21.17|21.33|21.17|21.3|21.14|3
1626686440000|2021-07-19 09:20:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1626686460000|2021-07-19 09:21:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|9
1626686470000|2021-07-19 09:21:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|2
1626686480000|2021-07-19 09:21:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1626686490000|2021-07-19 09:21:30|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1626686540000|2021-07-19 09:22:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|14
1626686550000|2021-07-19 09:22:30|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|2
1626686560000|2021-07-19 09:22:40|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1626686570000|2021-07-19 09:22:50|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|2
1626686580000|2021-07-19 09:23:00|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|2
1626686600000|2021-07-19 09:23:20|||||||||1
1626686640000|2021-07-19 09:24:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|6
1626686650000|2021-07-19 09:24:10|||||||||2
1626686660000|2021-07-19 09:24:20|||||||||1
1626686670000|2021-07-19 09:24:30|||||||||133
1626686680000|2021-07-19 09:24:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|13
1626686690000|2021-07-19 09:24:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|53
1626686720000|2021-07-19 09:25:20|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|3
1626686750000|2021-07-19 09:25:50|||||||||1
1626686760000|2021-07-19 09:26:00|||||||||6
1626686770000|2021-07-19 09:26:10|||||||||6
1626686790000|2021-07-19 09:26:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1626686800000|2021-07-19 09:26:40|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|1
1626686810000|2021-07-19 09:26:50|21.35|21.19|21.35|21.19|21.38|21.22|21.33|21.17|4
1626686820000|2021-07-19 09:27:00|21.38|21.22|21.35|21.19|21.38|21.22|21.33|21.17|10
1626686830000|2021-07-19 09:27:10|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|0
1626686840000|2021-07-19 09:27:20|21.35|21.19|21.33|21.17|21.38|21.22|21.33|21.17|4
1626686850000|2021-07-19 09:27:30|||||||||1
1626686860000|2021-07-19 09:27:40|||||||||3
1626686890000|2021-07-19 09:28:10|||||||||1
1626686930000|2021-07-19 09:28:50|||||||||2
1626686960000|2021-07-19 09:29:20|||||||||2
1626686970000|2021-07-19 09:29:30|||||||||1
1626686980000|2021-07-19 09:29:40|||||||||4
1626686990000|2021-07-19 09:29:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|10
1626687000000|2021-07-19 09:30:00|21.43|21.27|21.4|21.24|21.43|21.27|21.38|21.22|9
1626687010000|2021-07-19 09:30:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1626687020000|2021-07-19 09:30:20|21.4|21.24|21.38|21.22|21.43|21.27|21.38|21.22|12
1626687040000|2021-07-19 09:30:40|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|3
1626687050000|2021-07-19 09:30:50|21.4|21.24|21.43|21.27|21.43|21.27|21.38|21.22|1
1626687060000|2021-07-19 09:31:00|21.4|21.24|21.43|21.27|21.43|21.27|21.38|21.22|6
1626687070000|2021-07-19 09:31:10|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|1
1626687080000|2021-07-19 09:31:20|21.43|21.27|21.4|21.24|21.43|21.27|21.38|21.22|2
1626687090000|2021-07-19 09:31:30|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|2
1626687160000|2021-07-19 09:32:40|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|4
1626687170000|2021-07-19 09:32:50|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|2
1626687180000|2021-07-19 09:33:00|||||||||1
1626687190000|2021-07-19 09:33:10|||||||||2
1626687200000|2021-07-19 09:33:20|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|6
1626687210000|2021-07-19 09:33:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1626687230000|2021-07-19 09:33:50|||||||||1
1626687240000|2021-07-19 09:34:00|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|3
1626687250000|2021-07-19 09:34:10|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|0
1626687260000|2021-07-19 09:34:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|1
1626687270000|2021-07-19 09:34:30|21.33|21.17|21.35|21.19|21.38|21.22|21.33|21.17|0
1626687280000|2021-07-19 09:34:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1626687310000|2021-07-19 09:35:10|||||||||5
1626687320000|2021-07-19 09:35:20|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|54
1626687340000|2021-07-19 09:35:40|||||||||2
1626687390000|2021-07-19 09:36:30|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|4
1626687400000|2021-07-19 09:36:40|||||||||1
1626687420000|2021-07-19 09:37:00|||||||||1
1626687440000|2021-07-19 09:37:20|||||||||1
1626687450000|2021-07-19 09:37:30|||||||||2
1626687480000|2021-07-19 09:38:00|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|4
1626687490000|2021-07-19 09:38:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1626687520000|2021-07-19 09:38:40|||||||||9
1626687530000|2021-07-19 09:38:50|||||||||3
1626687540000|2021-07-19 09:39:00|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|12
1626687550000|2021-07-19 09:39:10|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|1
1626687580000|2021-07-19 09:39:40|||||||||2
1626687590000|2021-07-19 09:39:50|||||||||12
1626687600000|2021-07-19 09:40:00|||||||||7
1626687610000|2021-07-19 09:40:10|||||||||1
1626687620000|2021-07-19 09:40:20|||||||||2
1626687630000|2021-07-19 09:40:30|||||||||1
1626687650000|2021-07-19 09:40:50|||||||||3
1626687660000|2021-07-19 09:41:00|||||||||7
1626687680000|2021-07-19 09:41:20|||||||||59
1626687690000|2021-07-19 09:41:30|||||||||2
1626687700000|2021-07-19 09:41:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1626687720000|2021-07-19 09:42:00|||||||||1
1626687730000|2021-07-19 09:42:10|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|59
1626687740000|2021-07-19 09:42:20|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|1
1626687770000|2021-07-19 09:42:50|||||||||1
1626687780000|2021-07-19 09:43:00|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|20
1626687790000|2021-07-19 09:43:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1626687800000|2021-07-19 09:43:20|||||||||1
1626687810000|2021-07-19 09:43:30|||||||||1
1626687840000|2021-07-19 09:44:00|||||||||2
1626687850000|2021-07-19 09:44:10|||||||||1
1626687860000|2021-07-19 09:44:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1626687870000|2021-07-19 09:44:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1626687880000|2021-07-19 09:44:40|||||||||2
1626687910000|2021-07-19 09:45:10|||||||||1
1626687920000|2021-07-19 09:45:20|||||||||7
1626687940000|2021-07-19 09:45:40|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|1
1626688030000|2021-07-19 09:47:10|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|5
1626688040000|2021-07-19 09:47:20|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|1
1626688050000|2021-07-19 09:47:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1626688060000|2021-07-19 09:47:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1626688150000|2021-07-19 09:49:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|2
1626688160000|2021-07-19 09:49:20|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|0
1626688200000|2021-07-19 09:50:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1626688210000|2021-07-19 09:50:10|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|1
1626688220000|2021-07-19 09:50:20|||||||||7
1626688230000|2021-07-19 09:50:30|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|2
1626688350000|2021-07-19 09:52:30|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|1
1626688360000|2021-07-19 09:52:40|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1626688370000|2021-07-19 09:52:50|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|0
1626688380000|2021-07-19 09:53:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|4
1626688390000|2021-07-19 09:53:10|||||||||1
1626688420000|2021-07-19 09:53:40|||||||||1
1626688430000|2021-07-19 09:53:50|||||||||1
1626688440000|2021-07-19 09:54:00|||||||||1
1626688460000|2021-07-19 09:54:20|||||||||3
1626688510000|2021-07-19 09:55:10|||||||||1
1626688540000|2021-07-19 09:55:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1626688560000|2021-07-19 09:56:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|2
1626688580000|2021-07-19 09:56:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1626688610000|2021-07-19 09:56:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1626688620000|2021-07-19 09:57:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|4
1626688640000|2021-07-19 09:57:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1626688680000|2021-07-19 09:58:00|||||||||4
1626688690000|2021-07-19 09:58:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1626688760000|2021-07-19 09:59:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1626688800000|2021-07-19 10:00:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1626688810000|2021-07-19 10:00:10|||||||||1
1626688820000|2021-07-19 10:00:20|||||||||2
1626688830000|2021-07-19 10:00:30|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|6
1626688850000|2021-07-19 10:00:50|||||||||2
1626688880000|2021-07-19 10:01:20|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|3
1626688890000|2021-07-19 10:01:30|21.2|21.04|21.23|21.07|21.23|21.07|21.18|21.02|2
1626688900000|2021-07-19 10:01:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1626688920000|2021-07-19 10:02:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1626688930000|2021-07-19 10:02:10|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|1
1626688940000|2021-07-19 10:02:20|||||||||2
1626688950000|2021-07-19 10:02:30|||||||||1
1626688960000|2021-07-19 10:02:40|||||||||3
1626688970000|2021-07-19 10:02:50|21.25|21.09|21.25|21.09|21.28|21.12|21.23|21.07|0
1626688980000|2021-07-19 10:03:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1626688990000|2021-07-19 10:03:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1626689000000|2021-07-19 10:03:20|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|1
1626689030000|2021-07-19 10:03:50|||||||||1
1626689050000|2021-07-19 10:04:10|21.3|21.14|21.33|21.17|21.33|21.17|21.28|21.12|1
1626689060000|2021-07-19 10:04:20|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|3
1626689090000|2021-07-19 10:04:50|||||||||3
1626689100000|2021-07-19 10:05:00|||||||||7
1626689110000|2021-07-19 10:05:10|||||||||1
1626689130000|2021-07-19 10:05:30|||||||||2
1626689140000|2021-07-19 10:05:40|||||||||4
1626689160000|2021-07-19 10:06:00|||||||||2
1626689180000|2021-07-19 10:06:20|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|31
1626689190000|2021-07-19 10:06:30|||||||||2
1626689200000|2021-07-19 10:06:40|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|12
1626689210000|2021-07-19 10:06:50|||||||||3
1626689220000|2021-07-19 10:07:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|4
1626689230000|2021-07-19 10:07:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|10
1626689260000|2021-07-19 10:07:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1626689290000|2021-07-19 10:08:10|||||||||1
1626689310000|2021-07-19 10:08:30|||||||||8
1626689320000|2021-07-19 10:08:40|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|8
1626689340000|2021-07-19 10:09:00|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|3
1626689350000|2021-07-19 10:09:10|||||||||1
1626689360000|2021-07-19 10:09:20|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|0
1626689370000|2021-07-19 10:09:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1626689380000|2021-07-19 10:09:40|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|4
1626689400000|2021-07-19 10:10:00|||||||||1
1626689410000|2021-07-19 10:10:10|||||||||1
1626689440000|2021-07-19 10:10:40|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|2
1626689450000|2021-07-19 10:10:50|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|0
1626689480000|2021-07-19 10:11:20|||||||||1
1626689500000|2021-07-19 10:11:40|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|12
1626689520000|2021-07-19 10:12:00|||||||||1
1626689560000|2021-07-19 10:12:40|||||||||1
1626689570000|2021-07-19 10:12:50|||||||||1
1626689590000|2021-07-19 10:13:10|||||||||1
1626689620000|2021-07-19 10:13:40|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|15
1626689650000|2021-07-19 10:14:10|||||||||1
1626689660000|2021-07-19 10:14:20|||||||||1
1626689690000|2021-07-19 10:14:50|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|2
1626689700000|2021-07-19 10:15:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|4
1626689710000|2021-07-19 10:15:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|20
1626689720000|2021-07-19 10:15:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1626689730000|2021-07-19 10:15:30|||||||||1
1626689740000|2021-07-19 10:15:40|||||||||1
1626689760000|2021-07-19 10:16:00|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|9
1626689770000|2021-07-19 10:16:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|5
1626689800000|2021-07-19 10:16:40|||||||||2
1626689810000|2021-07-19 10:16:50|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|6
1626689820000|2021-07-19 10:17:00|||||||||2
1626689850000|2021-07-19 10:17:30|||||||||3
1626689880000|2021-07-19 10:18:00|||||||||2
1626689920000|2021-07-19 10:18:40|||||||||10
1626689950000|2021-07-19 10:19:10|||||||||1
1626690000000|2021-07-19 10:20:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1626690020000|2021-07-19 10:20:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|4
1626690080000|2021-07-19 10:21:20|||||||||1
1626690110000|2021-07-19 10:21:50|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|2
1626690120000|2021-07-19 10:22:00|||||||||2
1626690140000|2021-07-19 10:22:20|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|0
1626690160000|2021-07-19 10:22:40|||||||||1
1626690170000|2021-07-19 10:22:50|||||||||1
1626690180000|2021-07-19 10:23:00|||||||||1
1626690200000|2021-07-19 10:23:20|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|2
1626690260000|2021-07-19 10:24:20|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|7
1626690480000|2021-07-19 10:28:00|||||||||5
1626690500000|2021-07-19 10:28:20|||||||||5
1626690560000|2021-07-19 10:29:20|||||||||1
1626690570000|2021-07-19 10:29:30|||||||||1
1626690660000|2021-07-19 10:31:00|||||||||5
1626690780000|2021-07-19 10:33:00|||||||||1
1626690880000|2021-07-19 10:34:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|25
1626690890000|2021-07-19 10:34:50|||||||||1
1626690910000|2021-07-19 10:35:10|21.33|21.17|21.33|21.17|21.33|21.17|21.28|21.12|7
1626690920000|2021-07-19 10:35:20|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|8
1626690930000|2021-07-19 10:35:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1626690990000|2021-07-19 10:36:30|||||||||2
1626691010000|2021-07-19 10:36:50|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|30
1626691040000|2021-07-19 10:37:20|21.36|21.2|21.38|21.22|21.38|21.22|21.33|21.17|1
1626691060000|2021-07-19 10:37:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|30
1626691070000|2021-07-19 10:37:50|||||||||3
1626691110000|2021-07-19 10:38:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|10
1626691130000|2021-07-19 10:38:50|21.43|21.27|21.43|21.27|21.43|21.27|21.38|21.22|5
1626691140000|2021-07-19 10:39:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1626691150000|2021-07-19 10:39:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1626691170000|2021-07-19 10:39:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1626691180000|2021-07-19 10:39:40|21.41|21.25|21.38|21.22|21.43|21.27|21.38|21.22|1
1626691190000|2021-07-19 10:39:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626691200000|2021-07-19 10:40:00|21.38|21.22|21.38|21.22|21.41|21.25|21.38|21.22|0
1626691220000|2021-07-19 10:40:20|||||||||11
1626691280000|2021-07-19 10:41:20|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|17
1626691290000|2021-07-19 10:41:30|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|0
1626691320000|2021-07-19 10:42:00|||||||||1
1626691350000|2021-07-19 10:42:30|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|2
1626691360000|2021-07-19 10:42:40|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|1
1626691370000|2021-07-19 10:42:50|||||||||6
1626691380000|2021-07-19 10:43:00|||||||||1
1626691400000|2021-07-19 10:43:20|||||||||1
1626691410000|2021-07-19 10:43:30|||||||||1
1626691430000|2021-07-19 10:43:50|||||||||1
1626691460000|2021-07-19 10:44:20|||||||||1
1626691470000|2021-07-19 10:44:30|||||||||1
1626691490000|2021-07-19 10:44:50|||||||||6
1626691540000|2021-07-19 10:45:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|69
1626691550000|2021-07-19 10:45:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1626691560000|2021-07-19 10:46:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|4
1626691580000|2021-07-19 10:46:20|||||||||3
1626691590000|2021-07-19 10:46:30|||||||||1
1626691610000|2021-07-19 10:46:50|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|3
1626691620000|2021-07-19 10:47:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|44
1626691630000|2021-07-19 10:47:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|4
1626691640000|2021-07-19 10:47:20|||||||||4
1626691650000|2021-07-19 10:47:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|11
1626691680000|2021-07-19 10:48:00|||||||||1
1626691690000|2021-07-19 10:48:10|||||||||4
1626691750000|2021-07-19 10:49:10|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|2
1626691760000|2021-07-19 10:49:20|21.41|21.25|21.38|21.22|21.43|21.27|21.38|21.22|0
1626691770000|2021-07-19 10:49:30|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|0
1626691780000|2021-07-19 10:49:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|0
1626691810000|2021-07-19 10:50:10|||||||||1
1626691840000|2021-07-19 10:50:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|14
1626691850000|2021-07-19 10:50:50|||||||||1
1626691900000|2021-07-19 10:51:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|6
1626691910000|2021-07-19 10:51:50|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|1
1626691930000|2021-07-19 10:52:10|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|0
1626691940000|2021-07-19 10:52:20|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|5
1626691950000|2021-07-19 10:52:30|||||||||1
1626691960000|2021-07-19 10:52:40|||||||||1
1626691980000|2021-07-19 10:53:00|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|20
1626691990000|2021-07-19 10:53:10|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|29
1626692010000|2021-07-19 10:53:30|||||||||3
1626692050000|2021-07-19 10:54:10|||||||||1
1626692060000|2021-07-19 10:54:20|||||||||3
1626692070000|2021-07-19 10:54:30|||||||||2
1626692110000|2021-07-19 10:55:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|5
1626692120000|2021-07-19 10:55:20|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|1
1626692130000|2021-07-19 10:55:30|||||||||1
1626692140000|2021-07-19 10:55:40|||||||||8
1626692150000|2021-07-19 10:55:50|||||||||2
1626692170000|2021-07-19 10:56:10|||||||||2
1626692180000|2021-07-19 10:56:20|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|3
1626692190000|2021-07-19 10:56:30|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|3
1626692220000|2021-07-19 10:57:00|||||||||1
1626692240000|2021-07-19 10:57:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1626692250000|2021-07-19 10:57:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1626692290000|2021-07-19 10:58:10|||||||||1
1626692320000|2021-07-19 10:58:40|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|5
1626692330000|2021-07-19 10:58:50|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1626692340000|2021-07-19 10:59:00|||||||||1
1626692350000|2021-07-19 10:59:10|||||||||4
1626692360000|2021-07-19 10:59:20|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|4
1626692370000|2021-07-19 10:59:30|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|1
1626692380000|2021-07-19 10:59:40|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|0
1626692390000|2021-07-19 10:59:50|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|0
1626692400000|2021-07-19 11:00:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|16
1626692410000|2021-07-19 11:00:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|5
1626692450000|2021-07-19 11:00:50|||||||||2
1626692460000|2021-07-19 11:01:00|||||||||6
1626692470000|2021-07-19 11:01:10|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|32
1626692480000|2021-07-19 11:01:20|||||||||4
1626692490000|2021-07-19 11:01:30|||||||||2
1626692500000|2021-07-19 11:01:40|||||||||19
1626692510000|2021-07-19 11:01:50|||||||||7
1626692530000|2021-07-19 11:02:10|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|167
1626692540000|2021-07-19 11:02:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|8
1626692550000|2021-07-19 11:02:30|||||||||3
1626692590000|2021-07-19 11:03:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|2
1626692600000|2021-07-19 11:03:20|||||||||1
1626692610000|2021-07-19 11:03:30|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|38
1626692620000|2021-07-19 11:03:40|||||||||1
1626692630000|2021-07-19 11:03:50|||||||||1
1626692640000|2021-07-19 11:04:00|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|9
1626692670000|2021-07-19 11:04:30|||||||||22
1626692680000|2021-07-19 11:04:40|21.53|21.37|21.51|21.35|21.53|21.37|21.48|21.32|2
1626692690000|2021-07-19 11:04:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1626692700000|2021-07-19 11:05:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|2
1626692710000|2021-07-19 11:05:10|||||||||1
1626692720000|2021-07-19 11:05:20|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|16
1626692800000|2021-07-19 11:06:40|||||||||1
1626692840000|2021-07-19 11:07:20|||||||||8
1626692880000|2021-07-19 11:08:00|||||||||3
1626692890000|2021-07-19 11:08:10|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|16
1626692900000|2021-07-19 11:08:20|21.53|21.37|21.53|21.37|21.53|21.37|21.48|21.32|11
1626692910000|2021-07-19 11:08:30|||||||||1
1626692920000|2021-07-19 11:08:40|21.48|21.32|21.48|21.32|21.51|21.35|21.48|21.32|2
1626692930000|2021-07-19 11:08:50|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|0
1626692940000|2021-07-19 11:09:00|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|10
1626692960000|2021-07-19 11:09:20|||||||||3
1626692980000|2021-07-19 11:09:40|21.49|21.33|21.49|21.33|21.53|21.37|21.48|21.32|1
1626692990000|2021-07-19 11:09:50|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|2
1626693000000|2021-07-19 11:10:00|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|3
1626693010000|2021-07-19 11:10:10|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|1
1626693020000|2021-07-19 11:10:20|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|6
1626693030000|2021-07-19 11:10:30|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|2
1626693040000|2021-07-19 11:10:40|21.49|21.33|21.53|21.37|21.53|21.37|21.49|21.33|18
1626693050000|2021-07-19 11:10:50|||||||||36
1626693060000|2021-07-19 11:11:00|||||||||11
1626693080000|2021-07-19 11:11:20|||||||||3
1626693090000|2021-07-19 11:11:30|||||||||1
1626693150000|2021-07-19 11:12:30|||||||||70
1626693160000|2021-07-19 11:12:40|||||||||1
1626693170000|2021-07-19 11:12:50|||||||||1
1626693240000|2021-07-19 11:14:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|4
1626693250000|2021-07-19 11:14:10|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|31
1626693260000|2021-07-19 11:14:20|||||||||1
1626693270000|2021-07-19 11:14:30|||||||||4
1626693280000|2021-07-19 11:14:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|3
1626693290000|2021-07-19 11:14:50|21.56|21.4|21.59|21.43|21.59|21.43|21.56|21.4|2
1626693300000|2021-07-19 11:15:00|21.58|21.42|21.54|21.38|21.58|21.42|21.54|21.38|14
1626693310000|2021-07-19 11:15:10|21.56|21.4|21.54|21.38|21.58|21.42|21.54|21.38|3
1626693320000|2021-07-19 11:15:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1626693340000|2021-07-19 11:15:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1626693350000|2021-07-19 11:15:50|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1626693360000|2021-07-19 11:16:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|3
1626693370000|2021-07-19 11:16:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1626693430000|2021-07-19 11:17:10|21.58|21.42|21.59|21.43|21.59|21.43|21.56|21.4|4
1626693450000|2021-07-19 11:17:30|||||||||8
1626693460000|2021-07-19 11:17:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|20
1626693480000|2021-07-19 11:18:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|5
1626693490000|2021-07-19 11:18:10|||||||||5
1626693510000|2021-07-19 11:18:30|||||||||2
1626693520000|2021-07-19 11:18:40|||||||||2
1626693570000|2021-07-19 11:19:30|||||||||1
1626693690000|2021-07-19 11:21:30|||||||||1
1626693760000|2021-07-19 11:22:40|||||||||3
1626693770000|2021-07-19 11:22:50|||||||||4
1626693790000|2021-07-19 11:23:10|||||||||12
1626693810000|2021-07-19 11:23:30|21.51|21.35|21.54|21.38|21.54|21.38|21.49|21.33|31
1626693840000|2021-07-19 11:24:00|||||||||1
1626693850000|2021-07-19 11:24:10|||||||||1
1626693870000|2021-07-19 11:24:30|||||||||3
1626693880000|2021-07-19 11:24:40|||||||||19
1626693890000|2021-07-19 11:24:50|||||||||5
1626693900000|2021-07-19 11:25:00|||||||||1
1626693910000|2021-07-19 11:25:10|||||||||2
1626693920000|2021-07-19 11:25:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|7
1626693930000|2021-07-19 11:25:30|21.54|21.38|21.54|21.38|21.56|21.4|21.54|21.38|3
1626693940000|2021-07-19 11:25:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1626693950000|2021-07-19 11:25:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1626693960000|2021-07-19 11:26:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|0
1626693970000|2021-07-19 11:26:10|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|11
1626693980000|2021-07-19 11:26:20|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|0
1626694050000|2021-07-19 11:27:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|19
1626694060000|2021-07-19 11:27:40|||||||||4
1626694070000|2021-07-19 11:27:50|||||||||9
1626694080000|2021-07-19 11:28:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|21
1626694090000|2021-07-19 11:28:10|||||||||2
1626694110000|2021-07-19 11:28:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|3
1626694120000|2021-07-19 11:28:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|6
1626694130000|2021-07-19 11:28:50|||||||||2
1626694160000|2021-07-19 11:29:20|||||||||1
1626694170000|2021-07-19 11:29:30|||||||||4
1626694180000|2021-07-19 11:29:40|||||||||30
1626694190000|2021-07-19 11:29:50|||||||||3
1626694200000|2021-07-19 11:30:00|||||||||7
1626694210000|2021-07-19 11:30:10|||||||||2
1626694250000|2021-07-19 11:30:50|||||||||5
1626694260000|2021-07-19 11:31:00|||||||||11
1626694290000|2021-07-19 11:31:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|8
1626694300000|2021-07-19 11:31:40|||||||||10
1626694310000|2021-07-19 11:31:50|21.71|21.55|21.74|21.58|21.74|21.58|21.69|21.53|33
1626694330000|2021-07-19 11:32:10|||||||||17
1626694340000|2021-07-19 11:32:20|||||||||5
1626694350000|2021-07-19 11:32:30|||||||||3
1626694360000|2021-07-19 11:32:40|||||||||20
1626694370000|2021-07-19 11:32:50|||||||||7
1626694380000|2021-07-19 11:33:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|23
1626694390000|2021-07-19 11:33:10|||||||||53
1626694400000|2021-07-19 11:33:20|||||||||11
1626694410000|2021-07-19 11:33:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|15
1626694420000|2021-07-19 11:33:40|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|12
1626694440000|2021-07-19 11:34:00|||||||||6
1626694470000|2021-07-19 11:34:30|||||||||21
1626694480000|2021-07-19 11:34:40|||||||||6
1626694490000|2021-07-19 11:34:50|||||||||4
1626694500000|2021-07-19 11:35:00|||||||||2
1626694540000|2021-07-19 11:35:40|||||||||2
1626694550000|2021-07-19 11:35:50|||||||||1
1626694570000|2021-07-19 11:36:10|||||||||2
1626694580000|2021-07-19 11:36:20|||||||||1
1626694600000|2021-07-19 11:36:40|||||||||4
1626694610000|2021-07-19 11:36:50|||||||||1
1626694620000|2021-07-19 11:37:00|||||||||4
1626694630000|2021-07-19 11:37:10|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|37
1626694640000|2021-07-19 11:37:20|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|12
1626694660000|2021-07-19 11:37:40|||||||||1
1626694680000|2021-07-19 11:38:00|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|3
1626694690000|2021-07-19 11:38:10|21.84|21.68|21.84|21.68|21.84|21.68|21.81|21.65|1
1626694700000|2021-07-19 11:38:20|21.81|21.65|21.84|21.68|21.84|21.68|21.79|21.63|21
1626694710000|2021-07-19 11:38:30|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|10
1626694720000|2021-07-19 11:38:40|21.81|21.65|21.84|21.68|21.84|21.68|21.79|21.63|5
1626694730000|2021-07-19 11:38:50|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|0
1626694740000|2021-07-19 11:39:00|||||||||2
1626694750000|2021-07-19 11:39:10|||||||||2
1626694760000|2021-07-19 11:39:20|||||||||1
1626694780000|2021-07-19 11:39:40|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|2
1626694790000|2021-07-19 11:39:50|21.81|21.65|21.84|21.68|21.84|21.68|21.79|21.63|4
1626694800000|2021-07-19 11:40:00|||||||||14
1626694820000|2021-07-19 11:40:20|||||||||8
1626694830000|2021-07-19 11:40:30|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|5
1626694840000|2021-07-19 11:40:40|||||||||1
1626694850000|2021-07-19 11:40:50|||||||||2
1626694870000|2021-07-19 11:41:10|||||||||2
1626694880000|2021-07-19 11:41:20|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|8
1626694890000|2021-07-19 11:41:30|||||||||1
1626694920000|2021-07-19 11:42:00|||||||||1
1626694930000|2021-07-19 11:42:10|||||||||2
1626694940000|2021-07-19 11:42:20|||||||||2
1626694950000|2021-07-19 11:42:30|||||||||6
1626694960000|2021-07-19 11:42:40|||||||||1
1626694970000|2021-07-19 11:42:50|||||||||1
1626694980000|2021-07-19 11:43:00|||||||||49
1626694990000|2021-07-19 11:43:10|||||||||2
1626695000000|2021-07-19 11:43:20|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|8
1626695020000|2021-07-19 11:43:40|||||||||3
1626695030000|2021-07-19 11:43:50|||||||||2
1626695040000|2021-07-19 11:44:00|||||||||1
1626695060000|2021-07-19 11:44:20|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|28
1626695070000|2021-07-19 11:44:30|21.86|21.7|21.84|21.68|21.89|21.73|21.84|21.68|10
1626695080000|2021-07-19 11:44:40|||||||||1
1626695100000|2021-07-19 11:45:00|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|9
1626695110000|2021-07-19 11:45:10|21.86|21.7|21.84|21.68|21.89|21.73|21.84|21.68|13
1626695120000|2021-07-19 11:45:20|||||||||5
1626695130000|2021-07-19 11:45:30|||||||||8
1626695140000|2021-07-19 11:45:40|||||||||1
1626695150000|2021-07-19 11:45:50|||||||||2
1626695160000|2021-07-19 11:46:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|24
1626695170000|2021-07-19 11:46:10|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|7
1626695180000|2021-07-19 11:46:20|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|7
1626695190000|2021-07-19 11:46:30|||||||||2
1626695210000|2021-07-19 11:46:50|||||||||3
1626695220000|2021-07-19 11:47:00|||||||||2
1626695230000|2021-07-19 11:47:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|23
1626695240000|2021-07-19 11:47:20|||||||||6
1626695250000|2021-07-19 11:47:30|||||||||4
1626695260000|2021-07-19 11:47:40|||||||||19
1626695280000|2021-07-19 11:48:00|||||||||1
1626695300000|2021-07-19 11:48:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|55
1626695320000|2021-07-19 11:48:40|||||||||10
1626695340000|2021-07-19 11:49:00|||||||||2
1626695350000|2021-07-19 11:49:10|||||||||1
1626695390000|2021-07-19 11:49:50|||||||||2
1626695420000|2021-07-19 11:50:20|||||||||1
1626695430000|2021-07-19 11:50:30|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|79
1626695440000|2021-07-19 11:50:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1626695470000|2021-07-19 11:51:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|7
1626695510000|2021-07-19 11:51:50|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|1
1626695520000|2021-07-19 11:52:00|21.81|21.65|21.79|21.63|21.84|21.68|21.79|21.63|4
1626695530000|2021-07-19 11:52:10|21.81|21.65|21.81|21.65|21.84|21.68|21.79|21.63|3
1626695540000|2021-07-19 11:52:20|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|0
1626695560000|2021-07-19 11:52:40|||||||||1
1626695600000|2021-07-19 11:53:20|||||||||2
1626695610000|2021-07-19 11:53:30|21.86|21.7|21.84|21.68|21.89|21.73|21.84|21.68|35
1626695640000|2021-07-19 11:54:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|20
1626695710000|2021-07-19 11:55:10|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|18
1626695720000|2021-07-19 11:55:20|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|12
1626695730000|2021-07-19 11:55:30|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|0
1626695740000|2021-07-19 11:55:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|1
1626695750000|2021-07-19 11:55:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1626695760000|2021-07-19 11:56:00|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|1
1626695770000|2021-07-19 11:56:10|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|1
1626695780000|2021-07-19 11:56:20|||||||||25
1626695790000|2021-07-19 11:56:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|3
1626695800000|2021-07-19 11:56:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|2
1626695850000|2021-07-19 11:57:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|52
1626695860000|2021-07-19 11:57:40|||||||||1
1626695870000|2021-07-19 11:57:50|||||||||1
1626695880000|2021-07-19 11:58:00|||||||||4
1626695970000|2021-07-19 11:59:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|9
1626695980000|2021-07-19 11:59:40|||||||||4
1626696000000|2021-07-19 12:00:00|||||||||4
1626696040000|2021-07-19 12:00:40|||||||||1
1626696050000|2021-07-19 12:00:50|||||||||17
1626696060000|2021-07-19 12:01:00|||||||||6
1626696080000|2021-07-19 12:01:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|13
1626696090000|2021-07-19 12:01:30|||||||||3
1626696110000|2021-07-19 12:01:50|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|3
1626696140000|2021-07-19 12:02:20|||||||||14
1626696150000|2021-07-19 12:02:30|||||||||1
1626696160000|2021-07-19 12:02:40|||||||||4
1626696170000|2021-07-19 12:02:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|7
1626696180000|2021-07-19 12:03:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1626696210000|2021-07-19 12:03:30|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|1
1626696240000|2021-07-19 12:04:00|||||||||1
1626696260000|2021-07-19 12:04:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|2
1626696270000|2021-07-19 12:04:30|||||||||1
1626696280000|2021-07-19 12:04:40|||||||||1
1626696290000|2021-07-19 12:04:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|33
1626696300000|2021-07-19 12:05:00|21.74|21.58|21.76|21.6|21.79|21.63|21.74|21.58|7
1626696310000|2021-07-19 12:05:10|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|3
1626696320000|2021-07-19 12:05:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|9
1626696340000|2021-07-19 12:05:40|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|17
1626696360000|2021-07-19 12:06:00|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|1
1626696370000|2021-07-19 12:06:10|||||||||1
1626696380000|2021-07-19 12:06:20|||||||||1
1626696400000|2021-07-19 12:06:40|||||||||1
1626696430000|2021-07-19 12:07:10|||||||||1
1626696450000|2021-07-19 12:07:30|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|11
1626696460000|2021-07-19 12:07:40|||||||||3
1626696480000|2021-07-19 12:08:00|||||||||1
1626696500000|2021-07-19 12:08:20|||||||||3
1626696520000|2021-07-19 12:08:40|||||||||1
1626696540000|2021-07-19 12:09:00|||||||||4
1626696560000|2021-07-19 12:09:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|12
1626696580000|2021-07-19 12:09:40|||||||||5
1626696620000|2021-07-19 12:10:20|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|21
1626696630000|2021-07-19 12:10:30|21.81|21.65|21.79|21.63|21.84|21.68|21.79|21.63|12
1626696640000|2021-07-19 12:10:40|||||||||1
1626696660000|2021-07-19 12:11:00|21.74|21.58|21.74|21.58|21.79|21.63|21.74|21.58|14
1626696670000|2021-07-19 12:11:10|21.76|21.6|21.76|21.6|21.79|21.63|21.76|21.6|1
1626696680000|2021-07-19 12:11:20|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|2
1626696690000|2021-07-19 12:11:30|||||||||1
1626696700000|2021-07-19 12:11:40|||||||||9
1626696710000|2021-07-19 12:11:50|||||||||1
1626696720000|2021-07-19 12:12:00|||||||||1
1626696730000|2021-07-19 12:12:10|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|2
1626696740000|2021-07-19 12:12:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|1
1626696750000|2021-07-19 12:12:30|||||||||2
1626696780000|2021-07-19 12:13:00|||||||||2
1626696790000|2021-07-19 12:13:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1626696810000|2021-07-19 12:13:30|||||||||6
1626696840000|2021-07-19 12:14:00|||||||||1
1626696850000|2021-07-19 12:14:10|||||||||1
1626696860000|2021-07-19 12:14:20|||||||||1
1626696910000|2021-07-19 12:15:10|||||||||33
1626696920000|2021-07-19 12:15:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1626696930000|2021-07-19 12:15:30|||||||||9
1626696940000|2021-07-19 12:15:40|||||||||5
1626696960000|2021-07-19 12:16:00|||||||||35
1626696970000|2021-07-19 12:16:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|13
1626696980000|2021-07-19 12:16:20|||||||||9
1626696990000|2021-07-19 12:16:30|||||||||6
1626697000000|2021-07-19 12:16:40|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|22
1626697010000|2021-07-19 12:16:50|21.87|21.71|21.89|21.73|21.89|21.73|21.84|21.68|4
1626697020000|2021-07-19 12:17:00|21.84|21.68|21.84|21.68|21.87|21.71|21.84|21.68|3
1626697030000|2021-07-19 12:17:10|21.89|21.73|21.89|21.73|21.89|21.73|21.84|21.68|14
1626697040000|2021-07-19 12:17:20|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1626697050000|2021-07-19 12:17:30|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|0
1626697060000|2021-07-19 12:17:40|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|2
1626697080000|2021-07-19 12:18:00|||||||||22
1626697090000|2021-07-19 12:18:10|||||||||5
1626697120000|2021-07-19 12:18:40|||||||||1
1626697130000|2021-07-19 12:18:50|||||||||6
1626697140000|2021-07-19 12:19:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|42
1626697150000|2021-07-19 12:19:10|||||||||15
1626697160000|2021-07-19 12:19:20|||||||||1
1626697180000|2021-07-19 12:19:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|12
1626697190000|2021-07-19 12:19:50|||||||||39
1626697200000|2021-07-19 12:20:00|||||||||13
1626697210000|2021-07-19 12:20:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|17
1626697230000|2021-07-19 12:20:30|||||||||69
1626697260000|2021-07-19 12:21:00|||||||||2
1626697300000|2021-07-19 12:21:40|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|6
1626697310000|2021-07-19 12:21:50|||||||||1
1626697320000|2021-07-19 12:22:00|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|21
1626697330000|2021-07-19 12:22:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1626697340000|2021-07-19 12:22:20|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|14
1626697350000|2021-07-19 12:22:30|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|2
1626697360000|2021-07-19 12:22:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|4
1626697380000|2021-07-19 12:23:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1626697390000|2021-07-19 12:23:10|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|6
1626697410000|2021-07-19 12:23:30|||||||||6
1626697420000|2021-07-19 12:23:40|21.87|21.71|21.89|21.73|21.89|21.73|21.84|21.68|7
1626697430000|2021-07-19 12:23:50|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|4
1626697450000|2021-07-19 12:24:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|7
1626697460000|2021-07-19 12:24:20|||||||||3
1626697500000|2021-07-19 12:25:00|||||||||1
1626697510000|2021-07-19 12:25:10|||||||||1
1626697530000|2021-07-19 12:25:30|||||||||11
1626697540000|2021-07-19 12:25:40|||||||||1
1626697550000|2021-07-19 12:25:50|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|11
1626697560000|2021-07-19 12:26:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|55
1626697600000|2021-07-19 12:26:40|||||||||2
1626697610000|2021-07-19 12:26:50|||||||||1
1626697650000|2021-07-19 12:27:30|||||||||5
1626697660000|2021-07-19 12:27:40|||||||||5
1626697670000|2021-07-19 12:27:50|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|57
1626697680000|2021-07-19 12:28:00|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|4
1626697690000|2021-07-19 12:28:10|||||||||1
1626697700000|2021-07-19 12:28:20|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|6
1626697710000|2021-07-19 12:28:30|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|13
1626697720000|2021-07-19 12:28:40|||||||||1
1626697740000|2021-07-19 12:29:00|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|14
1626697750000|2021-07-19 12:29:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|10
1626697760000|2021-07-19 12:29:20|21.74|21.58|21.74|21.58|21.77|21.61|21.74|21.58|10
1626697770000|2021-07-19 12:29:30|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|5
1626697800000|2021-07-19 12:30:00|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|20
1626697860000|2021-07-19 12:31:00|||||||||2
1626697870000|2021-07-19 12:31:10|||||||||1
1626697880000|2021-07-19 12:31:20|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|7
1626697890000|2021-07-19 12:31:30|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|0
1626697910000|2021-07-19 12:31:50|||||||||1
1626697920000|2021-07-19 12:32:00|||||||||24
1626697940000|2021-07-19 12:32:20|||||||||8
1626697950000|2021-07-19 12:32:30|||||||||23
1626697960000|2021-07-19 12:32:40|21.69|21.53|21.72|21.56|21.74|21.58|21.69|21.53|15
1626697970000|2021-07-19 12:32:50|21.74|21.58|21.74|21.58|21.74|21.58|21.69|21.53|8
1626697990000|2021-07-19 12:33:10|||||||||4
1626698000000|2021-07-19 12:33:20|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|13
1626698010000|2021-07-19 12:33:30|||||||||10
1626698030000|2021-07-19 12:33:50|||||||||1
1626698060000|2021-07-19 12:34:20|||||||||2
1626698080000|2021-07-19 12:34:40|||||||||3
1626698100000|2021-07-19 12:35:00|21.69|21.53|21.69|21.53|21.74|21.58|21.69|21.53|21
1626698110000|2021-07-19 12:35:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|4
1626698120000|2021-07-19 12:35:20|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|6
1626698130000|2021-07-19 12:35:30|21.72|21.56|21.69|21.53|21.72|21.56|21.69|21.53|0
1626698140000|2021-07-19 12:35:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1626698150000|2021-07-19 12:35:50|||||||||1
1626698160000|2021-07-19 12:36:00|21.72|21.56|21.72|21.56|21.72|21.56|21.69|21.53|1
1626698170000|2021-07-19 12:36:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1626698180000|2021-07-19 12:36:20|||||||||8
1626698200000|2021-07-19 12:36:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|4
1626698210000|2021-07-19 12:36:50|||||||||19
1626698220000|2021-07-19 12:37:00|||||||||8
1626698230000|2021-07-19 12:37:10|||||||||4
1626698240000|2021-07-19 12:37:20|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|16
1626698250000|2021-07-19 12:37:30|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|31
1626698260000|2021-07-19 12:37:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1626698270000|2021-07-19 12:37:50|||||||||1
1626698280000|2021-07-19 12:38:00|||||||||11
1626698310000|2021-07-19 12:38:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|15
1626698320000|2021-07-19 12:38:40|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|14
1626698340000|2021-07-19 12:39:00|||||||||1
1626698360000|2021-07-19 12:39:20|||||||||1
1626698390000|2021-07-19 12:39:50|||||||||4
1626698400000|2021-07-19 12:40:00|||||||||6
1626698410000|2021-07-19 12:40:10|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|4
1626698420000|2021-07-19 12:40:20|||||||||5
1626698440000|2021-07-19 12:40:40|||||||||2
1626698450000|2021-07-19 12:40:50|||||||||9
1626698460000|2021-07-19 12:41:00|||||||||2
1626698470000|2021-07-19 12:41:10|||||||||4
1626698490000|2021-07-19 12:41:30|||||||||24
1626698520000|2021-07-19 12:42:00|||||||||2
1626698530000|2021-07-19 12:42:10|||||||||4
1626698550000|2021-07-19 12:42:30|||||||||1
1626698570000|2021-07-19 12:42:50|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|1
1626698580000|2021-07-19 12:43:00|||||||||3
1626698590000|2021-07-19 12:43:10|||||||||1
1626698600000|2021-07-19 12:43:20|||||||||4
1626698610000|2021-07-19 12:43:30|||||||||3
1626698640000|2021-07-19 12:44:00|||||||||19
1626698670000|2021-07-19 12:44:30|||||||||50
1626698700000|2021-07-19 12:45:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|32
1626698710000|2021-07-19 12:45:10|||||||||4
1626698720000|2021-07-19 12:45:20|||||||||15
1626698730000|2021-07-19 12:45:30|||||||||3
1626698790000|2021-07-19 12:46:30|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|13
1626698800000|2021-07-19 12:46:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|7
1626698810000|2021-07-19 12:46:50|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|10
1626698830000|2021-07-19 12:47:10|||||||||1
1626698850000|2021-07-19 12:47:30|||||||||2
1626698860000|2021-07-19 12:47:40|||||||||1
1626698870000|2021-07-19 12:47:50|||||||||8
1626698880000|2021-07-19 12:48:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|28
1626698890000|2021-07-19 12:48:10|||||||||8
1626698900000|2021-07-19 12:48:20|||||||||8
1626698940000|2021-07-19 12:49:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1626698990000|2021-07-19 12:49:50|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|7
1626699000000|2021-07-19 12:50:00|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|12
1626699010000|2021-07-19 12:50:10|||||||||21
1626699020000|2021-07-19 12:50:20|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|3
1626699030000|2021-07-19 12:50:30|||||||||3
1626699060000|2021-07-19 12:51:00|||||||||1
1626699090000|2021-07-19 12:51:30|||||||||13
1626699120000|2021-07-19 12:52:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|18
1626699140000|2021-07-19 12:52:20|||||||||10
1626699170000|2021-07-19 12:52:50|||||||||1
1626699180000|2021-07-19 12:53:00|||||||||6
1626699190000|2021-07-19 12:53:10|||||||||6
1626699200000|2021-07-19 12:53:20|||||||||1
1626699220000|2021-07-19 12:53:40|||||||||2
1626699240000|2021-07-19 12:54:00|||||||||1
1626699250000|2021-07-19 12:54:10|||||||||2
1626699270000|2021-07-19 12:54:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|4
1626699280000|2021-07-19 12:54:40|||||||||2
1626699300000|2021-07-19 12:55:00|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|7
1626699310000|2021-07-19 12:55:10|||||||||2
1626699330000|2021-07-19 12:55:30|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|6
1626699340000|2021-07-19 12:55:40|21.69|21.53|21.69|21.53|21.69|21.53|21.67|21.51|72
1626699350000|2021-07-19 12:55:50|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|3
1626699370000|2021-07-19 12:56:10|||||||||4
1626699380000|2021-07-19 12:56:20|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|3
1626699400000|2021-07-19 12:56:40|||||||||5
1626699430000|2021-07-19 12:57:10|||||||||1
1626699460000|2021-07-19 12:57:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|40
1626699470000|2021-07-19 12:57:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|16
1626699480000|2021-07-19 12:58:00|||||||||1
1626699490000|2021-07-19 12:58:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|8
1626699500000|2021-07-19 12:58:20|||||||||14
1626699530000|2021-07-19 12:58:50|||||||||7
1626699540000|2021-07-19 12:59:00|||||||||5
1626699550000|2021-07-19 12:59:10|||||||||2
1626699590000|2021-07-19 12:59:50|21.79|21.63|21.77|21.61|21.79|21.63|21.74|21.58|22
1626699600000|2021-07-19 13:00:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|8
1626699610000|2021-07-19 13:00:10|||||||||11
1626699630000|2021-07-19 13:00:30|||||||||4
1626699640000|2021-07-19 13:00:40|||||||||3
1626699650000|2021-07-19 13:00:50|||||||||9
1626699670000|2021-07-19 13:01:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1626699680000|2021-07-19 13:01:20|||||||||1
1626699690000|2021-07-19 13:01:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|24
1626699730000|2021-07-19 13:02:10|||||||||1
1626699750000|2021-07-19 13:02:30|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|39
1626699760000|2021-07-19 13:02:40|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|29
1626699770000|2021-07-19 13:02:50|||||||||1
1626699780000|2021-07-19 13:03:00|||||||||1
1626699790000|2021-07-19 13:03:10|||||||||7
1626699810000|2021-07-19 13:03:30|||||||||1
1626699820000|2021-07-19 13:03:40|||||||||2
1626699830000|2021-07-19 13:03:50|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|7
1626699850000|2021-07-19 13:04:10|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|18
1626699860000|2021-07-19 13:04:20|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|4
1626699870000|2021-07-19 13:04:30|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|1
1626699880000|2021-07-19 13:04:40|||||||||1
1626699890000|2021-07-19 13:04:50|21.82|21.66|21.84|21.68|21.84|21.68|21.79|21.63|13
1626699900000|2021-07-19 13:05:00|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|13
1626699910000|2021-07-19 13:05:10|||||||||6
1626699920000|2021-07-19 13:05:20|||||||||2
1626699930000|2021-07-19 13:05:30|||||||||2
1626699940000|2021-07-19 13:05:40|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|26
1626699960000|2021-07-19 13:06:00|||||||||10
1626699980000|2021-07-19 13:06:20|||||||||21
1626700000000|2021-07-19 13:06:40|||||||||3
1626700020000|2021-07-19 13:07:00|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|46
1626700030000|2021-07-19 13:07:10|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|8
1626700040000|2021-07-19 13:07:20|||||||||2
1626700060000|2021-07-19 13:07:40|||||||||55
1626700080000|2021-07-19 13:08:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|8
1626700100000|2021-07-19 13:08:20|||||||||3
1626700110000|2021-07-19 13:08:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|6
1626700130000|2021-07-19 13:08:50|||||||||1
1626700140000|2021-07-19 13:09:00|||||||||50
1626700150000|2021-07-19 13:09:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1626700160000|2021-07-19 13:09:20|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|5
1626700170000|2021-07-19 13:09:30|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|1
1626700180000|2021-07-19 13:09:40|||||||||2
1626700190000|2021-07-19 13:09:50|||||||||5
1626700200000|2021-07-19 13:10:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|27
1626700210000|2021-07-19 13:10:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|11
1626700220000|2021-07-19 13:10:20|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|82
1626700230000|2021-07-19 13:10:30|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|2
1626700240000|2021-07-19 13:10:40|21.79|21.63|21.79|21.63|21.82|21.66|21.79|21.63|11
1626700280000|2021-07-19 13:11:20|||||||||18
1626700290000|2021-07-19 13:11:30|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|7
1626700320000|2021-07-19 13:12:00|21.82|21.66|21.82|21.66|21.84|21.68|21.82|21.66|11
1626700330000|2021-07-19 13:12:10|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|0
1626700350000|2021-07-19 13:12:30|||||||||8
1626700360000|2021-07-19 13:12:40|||||||||1
1626700370000|2021-07-19 13:12:50|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|5
1626700380000|2021-07-19 13:13:00|||||||||1
1626700390000|2021-07-19 13:13:10|||||||||38
1626700400000|2021-07-19 13:13:20|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|4
1626700420000|2021-07-19 13:13:40|||||||||8
1626700430000|2021-07-19 13:13:50|||||||||5
1626700440000|2021-07-19 13:14:00|||||||||5
1626700460000|2021-07-19 13:14:20|||||||||2
1626700520000|2021-07-19 13:15:20|||||||||2
1626700540000|2021-07-19 13:15:40|||||||||1
1626700560000|2021-07-19 13:16:00|||||||||1
1626700570000|2021-07-19 13:16:10|||||||||5
1626700610000|2021-07-19 13:16:50|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|47
1626700620000|2021-07-19 13:17:00|||||||||1
1626700670000|2021-07-19 13:17:50|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|5
1626700680000|2021-07-19 13:18:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1626700690000|2021-07-19 13:18:10|||||||||4
1626700710000|2021-07-19 13:18:30|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|2
1626700720000|2021-07-19 13:18:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1626700730000|2021-07-19 13:18:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1626700740000|2021-07-19 13:19:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|29
1626700750000|2021-07-19 13:19:10|||||||||50
1626700760000|2021-07-19 13:19:20|||||||||1
1626700810000|2021-07-19 13:20:10|||||||||2
1626700880000|2021-07-19 13:21:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|5
1626700900000|2021-07-19 13:21:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|58
1626700910000|2021-07-19 13:21:50|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|23
1626700980000|2021-07-19 13:23:00|||||||||4
1626701000000|2021-07-19 13:23:20|||||||||50
1626701010000|2021-07-19 13:23:30|||||||||2
1626701020000|2021-07-19 13:23:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|29
1626701030000|2021-07-19 13:23:50|||||||||4
1626701040000|2021-07-19 13:24:00|||||||||2
1626701090000|2021-07-19 13:24:50|||||||||5
1626701100000|2021-07-19 13:25:00|||||||||6
1626701110000|2021-07-19 13:25:10|||||||||3
1626701120000|2021-07-19 13:25:20|||||||||62
1626701140000|2021-07-19 13:25:40|||||||||3
1626701150000|2021-07-19 13:25:50|||||||||36
1626701160000|2021-07-19 13:26:00|||||||||2
1626701170000|2021-07-19 13:26:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|76
1626701180000|2021-07-19 13:26:20|||||||||5
1626701200000|2021-07-19 13:26:40|||||||||1
1626701210000|2021-07-19 13:26:50|||||||||17
1626701250000|2021-07-19 13:27:30|||||||||2
1626701260000|2021-07-19 13:27:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|21
1626701280000|2021-07-19 13:28:00|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|15
1626701290000|2021-07-19 13:28:10|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|0
1626701310000|2021-07-19 13:28:30|||||||||1
1626701320000|2021-07-19 13:28:40|||||||||17
1626701330000|2021-07-19 13:28:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|9
1626701340000|2021-07-19 13:29:00|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|14
1626701350000|2021-07-19 13:29:10|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|7
1626701360000|2021-07-19 13:29:20|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|6
1626701370000|2021-07-19 13:29:30|||||||||1
1626701380000|2021-07-19 13:29:40|||||||||1
1626701390000|2021-07-19 13:29:50|||||||||6
1626701400000|2021-07-19 13:30:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|75
1626701410000|2021-07-19 13:30:10|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|113
1626701420000|2021-07-19 13:30:20|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|65
1626701430000|2021-07-19 13:30:30|21.74|21.58|21.74|21.58|21.75|21.59|21.7|21.54|89
1626701440000|2021-07-19 13:30:40|21.72|21.56|21.75|21.59|21.75|21.59|21.69|21.53|95
1626701450000|2021-07-19 13:30:50|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|93
1626701460000|2021-07-19 13:31:00|21.74|21.58|21.69|21.53|21.74|21.58|21.64|21.48|109
1626701470000|2021-07-19 13:31:10|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|37
1626701480000|2021-07-19 13:31:20|21.67|21.51|21.69|21.53|21.69|21.53|21.64|21.48|24
1626701490000|2021-07-19 13:31:30|21.67|21.51|21.64|21.48|21.69|21.53|21.64|21.48|31
1626701500000|2021-07-19 13:31:40|||||||||17
1626701510000|2021-07-19 13:31:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|28
1626701520000|2021-07-19 13:32:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|18
1626701530000|2021-07-19 13:32:10|||||||||17
1626701540000|2021-07-19 13:32:20|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|79
1626701550000|2021-07-19 13:32:30|||||||||51
1626701560000|2021-07-19 13:32:40|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|75
1626701570000|2021-07-19 13:32:50|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|53
1626701580000|2021-07-19 13:33:00|||||||||30
1626701590000|2021-07-19 13:33:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|117
1626701600000|2021-07-19 13:33:20|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|76
1626701610000|2021-07-19 13:33:30|21.82|21.66|21.84|21.68|21.89|21.73|21.82|21.66|47
1626701620000|2021-07-19 13:33:40|21.87|21.71|21.84|21.68|21.89|21.73|21.84|21.68|70
1626701630000|2021-07-19 13:33:50|21.87|21.71|21.89|21.73|21.89|21.73|21.84|21.68|28
1626701640000|2021-07-19 13:34:00|21.87|21.71|21.94|21.78|21.94|21.78|21.87|21.71|66
1626701650000|2021-07-19 13:34:10|||||||||66
1626701660000|2021-07-19 13:34:20|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|23
1626701670000|2021-07-19 13:34:30|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|55
1626701680000|2021-07-19 13:34:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|14
1626701690000|2021-07-19 13:34:50|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|48
1626701700000|2021-07-19 13:35:00|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|31
1626701710000|2021-07-19 13:35:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|32
1626701720000|2021-07-19 13:35:20|21.87|21.71|21.84|21.68|21.89|21.73|21.79|21.63|52
1626701730000|2021-07-19 13:35:30|||||||||10
1626701740000|2021-07-19 13:35:40|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|23
1626701750000|2021-07-19 13:35:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|17
1626701760000|2021-07-19 13:36:00|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|85
1626701770000|2021-07-19 13:36:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|65
1626701780000|2021-07-19 13:36:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|26
1626701790000|2021-07-19 13:36:30|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|100
1626701800000|2021-07-19 13:36:40|||||||||21
1626701810000|2021-07-19 13:36:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|50
1626701820000|2021-07-19 13:37:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|17
1626701830000|2021-07-19 13:37:10|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|81
1626701840000|2021-07-19 13:37:20|||||||||34
1626701850000|2021-07-19 13:37:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|10
1626701860000|2021-07-19 13:37:40|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|14
1626701870000|2021-07-19 13:37:50|||||||||38
1626701880000|2021-07-19 13:38:00|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|59
1626701890000|2021-07-19 13:38:10|21.74|21.58|21.74|21.58|21.79|21.63|21.74|21.58|48
1626701900000|2021-07-19 13:38:20|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|26
1626701910000|2021-07-19 13:38:30|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|57
1626701920000|2021-07-19 13:38:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|34
1626701930000|2021-07-19 13:38:50|21.82|21.66|21.89|21.73|21.89|21.73|21.82|21.66|34
1626701940000|2021-07-19 13:39:00|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|84
1626701950000|2021-07-19 13:39:10|21.87|21.71|21.89|21.73|21.89|21.73|21.84|21.68|92
1626701960000|2021-07-19 13:39:20|||||||||10
1626701970000|2021-07-19 13:39:30|||||||||9
1626701980000|2021-07-19 13:39:40|||||||||8
1626701990000|2021-07-19 13:39:50|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|64
1626702000000|2021-07-19 13:40:00|21.89|21.73|21.89|21.73|21.94|21.78|21.89|21.73|168
1626702010000|2021-07-19 13:40:10|21.92|21.76|21.89|21.73|21.94|21.78|21.89|21.73|106
1626702020000|2021-07-19 13:40:20|||||||||13
1626702030000|2021-07-19 13:40:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|42
1626702040000|2021-07-19 13:40:40|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|60
1626702050000|2021-07-19 13:40:50|||||||||1
1626702060000|2021-07-19 13:41:00|21.99|21.83|21.99|21.83|21.99|21.83|21.94|21.78|92
1626702070000|2021-07-19 13:41:10|||||||||43
1626702080000|2021-07-19 13:41:20|22.02|21.86|22.02|21.86|22.02|21.86|21.99|21.83|41
1626702090000|2021-07-19 13:41:30|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|10
1626702100000|2021-07-19 13:41:40|21.99|21.83|21.99|21.83|22.04|21.88|21.99|21.83|47
1626702110000|2021-07-19 13:41:50|||||||||3
1626702120000|2021-07-19 13:42:00|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|37
1626702130000|2021-07-19 13:42:10|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|6
1626702140000|2021-07-19 13:42:20|||||||||20
1626702150000|2021-07-19 13:42:30|21.89|21.73|21.89|21.73|21.89|21.73|21.84|21.68|40
1626702160000|2021-07-19 13:42:40|21.87|21.71|21.89|21.73|21.89|21.73|21.84|21.68|57
1626702170000|2021-07-19 13:42:50|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|45
1626702180000|2021-07-19 13:43:00|21.82|21.66|21.84|21.68|21.84|21.68|21.79|21.63|25
1626702190000|2021-07-19 13:43:10|21.79|21.63|21.79|21.63|21.84|21.68|21.79|21.63|64
1626702200000|2021-07-19 13:43:20|||||||||6
1626702210000|2021-07-19 13:43:30|||||||||72
1626702220000|2021-07-19 13:43:40|||||||||50
1626702230000|2021-07-19 13:43:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|30
1626702240000|2021-07-19 13:44:00|21.79|21.63|21.74|21.58|21.79|21.63|21.72|21.56|69
1626702250000|2021-07-19 13:44:10|21.72|21.56|21.69|21.53|21.74|21.58|21.64|21.48|48
1626702260000|2021-07-19 13:44:20|21.67|21.51|21.69|21.53|21.69|21.53|21.64|21.48|123
1626702270000|2021-07-19 13:44:30|||||||||6
1626702280000|2021-07-19 13:44:40|||||||||9
1626702290000|2021-07-19 13:44:50|||||||||1
1626702300000|2021-07-19 13:45:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|45
1626702310000|2021-07-19 13:45:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|4
1626702320000|2021-07-19 13:45:20|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|86
1626702330000|2021-07-19 13:45:30|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|52
1626702340000|2021-07-19 13:45:40|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|65
1626702350000|2021-07-19 13:45:50|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|26
1626702360000|2021-07-19 13:46:00|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|36
1626702370000|2021-07-19 13:46:10|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|8
1626702380000|2021-07-19 13:46:20|||||||||17
1626702390000|2021-07-19 13:46:30|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|36
1626702400000|2021-07-19 13:46:40|21.89|21.73|21.89|21.73|21.89|21.73|21.84|21.68|44
1626702410000|2021-07-19 13:46:50|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|25
1626702420000|2021-07-19 13:47:00|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|20
1626702430000|2021-07-19 13:47:10|21.95|21.79|22|21.84|22|21.84|21.94|21.78|49
1626702440000|2021-07-19 13:47:20|21.99|21.83|21.94|21.78|22|21.84|21.94|21.78|72
1626702450000|2021-07-19 13:47:30|21.95|21.79|22|21.84|22|21.84|21.95|21.79|87
1626702460000|2021-07-19 13:47:40|21.99|21.83|22|21.84|22|21.84|21.95|21.79|4
1626702470000|2021-07-19 13:47:50|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|6
1626702480000|2021-07-19 13:48:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|58
1626702490000|2021-07-19 13:48:10|21.97|21.81|22.02|21.86|22.05|21.89|21.97|21.81|77
1626702500000|2021-07-19 13:48:20|22|21.84|22|21.84|22.05|21.89|22|21.84|29
1626702510000|2021-07-19 13:48:30|21.95|21.79|22|21.84|22|21.84|21.95|21.79|41
1626702520000|2021-07-19 13:48:40|21.97|21.81|21.95|21.79|22|21.84|21.95|21.79|20
1626702530000|2021-07-19 13:48:50|22|21.84|22.02|21.86|22.05|21.89|22|21.84|57
1626702540000|2021-07-19 13:49:00|22.05|21.89|22.05|21.89|22.1|21.94|22|21.84|140
1626702550000|2021-07-19 13:49:10|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|63
1626702560000|2021-07-19 13:49:20|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|39
1626702570000|2021-07-19 13:49:30|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|23
1626702580000|2021-07-19 13:49:40|22.1|21.94|22.05|21.89|22.1|21.94|22.05|21.89|158
1626702590000|2021-07-19 13:49:50|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|11
1626702600000|2021-07-19 13:50:00|22.12|21.96|22.15|21.99|22.15|21.99|22.1|21.94|71
1626702610000|2021-07-19 13:50:10|||||||||15
1626702620000|2021-07-19 13:50:20|22.1|21.94|22.15|21.99|22.15|21.99|22.1|21.94|21
1626702630000|2021-07-19 13:50:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|47
1626702640000|2021-07-19 13:50:40|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|61
1626702650000|2021-07-19 13:50:50|22.25|22.09|22.27|22.11|22.3|22.14|22.25|22.09|160
1626702660000|2021-07-19 13:51:00|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|16
1626702670000|2021-07-19 13:51:10|22.27|22.11|22.3|22.14|22.3|22.14|22.25|22.09|112
1626702680000|2021-07-19 13:51:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|12
1626702690000|2021-07-19 13:51:30|22.3|22.14|22.3|22.14|22.3|22.14|22.25|22.09|27
1626702700000|2021-07-19 13:51:40|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|118
1626702710000|2021-07-19 13:51:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|17
1626702720000|2021-07-19 13:52:00|22.3|22.14|22.27|22.11|22.3|22.14|22.25|22.09|63
1626702730000|2021-07-19 13:52:10|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|16
1626702740000|2021-07-19 13:52:20|22.25|22.09|22.25|22.09|22.3|22.14|22.25|22.09|55
1626702750000|2021-07-19 13:52:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|25
1626702760000|2021-07-19 13:52:40|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|45
1626702770000|2021-07-19 13:52:50|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|81
1626702780000|2021-07-19 13:53:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|17
1626702790000|2021-07-19 13:53:10|22.25|22.09|22.35|22.19|22.35|22.19|22.25|22.09|201
1626702800000|2021-07-19 13:53:20|||||||||18
1626702810000|2021-07-19 13:53:30|22.4|22.24|22.4|22.24|22.4|22.24|22.38|22.22|64
1626702820000|2021-07-19 13:53:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|23
1626702830000|2021-07-19 13:53:50|||||||||32
1626702840000|2021-07-19 13:54:00|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|122
1626702850000|2021-07-19 13:54:10|22.38|22.22|22.4|22.24|22.4|22.24|22.35|22.19|31
1626702860000|2021-07-19 13:54:20|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|150
1626702870000|2021-07-19 13:54:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|95
1626702880000|2021-07-19 13:54:40|22.28|22.12|22.35|22.19|22.35|22.19|22.25|22.09|53
1626702890000|2021-07-19 13:54:50|||||||||7
1626702900000|2021-07-19 13:55:00|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|19
1626702910000|2021-07-19 13:55:10|22.45|22.29|22.4|22.24|22.45|22.29|22.35|22.19|82
1626702920000|2021-07-19 13:55:20|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|83
1626702930000|2021-07-19 13:55:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|158
1626702940000|2021-07-19 13:55:40|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|38
1626702950000|2021-07-19 13:55:50|22.38|22.22|22.4|22.24|22.4|22.24|22.35|22.19|54
1626702960000|2021-07-19 13:56:00|||||||||10
1626702970000|2021-07-19 13:56:10|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|33
1626702980000|2021-07-19 13:56:20|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|14
1626702990000|2021-07-19 13:56:30|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|32
1626703000000|2021-07-19 13:56:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|19
1626703010000|2021-07-19 13:56:50|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|21
1626703020000|2021-07-19 13:57:00|22.5|22.34|22.4|22.24|22.5|22.34|22.4|22.24|121
1626703030000|2021-07-19 13:57:10|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|103
1626703040000|2021-07-19 13:57:20|||||||||68
1626703050000|2021-07-19 13:57:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|306
1626703060000|2021-07-19 13:57:40|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|27
1626703070000|2021-07-19 13:57:50|||||||||34
1626703080000|2021-07-19 13:58:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|5
1626703090000|2021-07-19 13:58:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|34
1626703100000|2021-07-19 13:58:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|42
1626703110000|2021-07-19 13:58:30|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|103
1626703120000|2021-07-19 13:58:40|||||||||3
1626703130000|2021-07-19 13:58:50|||||||||4
1626703140000|2021-07-19 13:59:00|22.4|22.24|22.4|22.24|22.4|22.24|22.35|22.19|141
1626703150000|2021-07-19 13:59:10|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|21
1626703160000|2021-07-19 13:59:20|22.5|22.34|22.5|22.34|22.5|22.34|22.45|22.29|26
1626703170000|2021-07-19 13:59:30|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|13
1626703180000|2021-07-19 13:59:40|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|23
1626703190000|2021-07-19 13:59:50|||||||||9
1626703200000|2021-07-19 14:00:00|22.53|22.37|22.5|22.34|22.55|22.39|22.5|22.34|59
1626703210000|2021-07-19 14:00:10|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|74
1626703220000|2021-07-19 14:00:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|17
1626703230000|2021-07-19 14:00:30|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|77
1626703240000|2021-07-19 14:00:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|27
1626703250000|2021-07-19 14:00:50|||||||||4
1626703260000|2021-07-19 14:01:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|31
1626703270000|2021-07-19 14:01:10|22.75|22.59|22.75|22.59|22.75|22.59|22.73|22.57|230
1626703280000|2021-07-19 14:01:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|199
1626703290000|2021-07-19 14:01:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|24
1626703300000|2021-07-19 14:01:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|57
1626703310000|2021-07-19 14:01:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|79
1626703320000|2021-07-19 14:02:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|102
1626703330000|2021-07-19 14:02:10|22.93|22.77|22.8|22.64|22.93|22.77|22.8|22.64|42
1626703340000|2021-07-19 14:02:20|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|170
1626703350000|2021-07-19 14:02:30|22.9|22.74|22.9|22.74|22.9|22.74|22.88|22.72|63
1626703360000|2021-07-19 14:02:40|22.85|22.69|22.95|22.79|22.95|22.79|22.85|22.69|71
1626703370000|2021-07-19 14:02:50|||||||||17
1626703380000|2021-07-19 14:03:00|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|90
1626703390000|2021-07-19 14:03:10|||||||||33
1626703400000|2021-07-19 14:03:20|22.9|22.74|23|22.84|23|22.84|22.9|22.74|50
1626703410000|2021-07-19 14:03:30|22.98|22.82|22.95|22.79|23|22.84|22.95|22.79|37
1626703420000|2021-07-19 14:03:40|22.9|22.74|23|22.84|23|22.84|22.9|22.74|103
1626703430000|2021-07-19 14:03:50|22.95|22.79|22.95|22.79|22.98|22.82|22.95|22.79|35
1626703440000|2021-07-19 14:04:00|22.9|22.74|22.9|22.74|22.93|22.77|22.9|22.74|35
1626703450000|2021-07-19 14:04:10|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|171
1626703460000|2021-07-19 14:04:20|||||||||15
1626703470000|2021-07-19 14:04:30|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|48
1626703480000|2021-07-19 14:04:40|22.88|22.72|22.85|22.69|22.9|22.74|22.85|22.69|60
1626703490000|2021-07-19 14:04:50|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|35
1626703500000|2021-07-19 14:05:00|22.83|22.67|22.9|22.74|22.9|22.74|22.8|22.64|38
1626703510000|2021-07-19 14:05:10|22.88|22.72|22.9|22.74|22.9|22.74|22.85|22.69|102
1626703520000|2021-07-19 14:05:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|17
1626703530000|2021-07-19 14:05:30|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|35
1626703540000|2021-07-19 14:05:40|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|14
1626703550000|2021-07-19 14:05:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|37
1626703560000|2021-07-19 14:06:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|39
1626703570000|2021-07-19 14:06:10|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|52
1626703580000|2021-07-19 14:06:20|22.83|22.67|22.85|22.69|22.85|22.69|22.8|22.64|84
1626703590000|2021-07-19 14:06:30|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|53
1626703600000|2021-07-19 14:06:40|||||||||45
1626703610000|2021-07-19 14:06:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|78
1626703620000|2021-07-19 14:07:00|22.85|22.69|22.9|22.74|22.95|22.79|22.85|22.69|65
1626703630000|2021-07-19 14:07:10|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|67
1626703640000|2021-07-19 14:07:20|22.88|22.72|22.9|22.74|22.9|22.74|22.85|22.69|34
1626703650000|2021-07-19 14:07:30|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|51
1626703660000|2021-07-19 14:07:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|25
1626703670000|2021-07-19 14:07:50|22.85|22.69|22.83|22.67|22.85|22.69|22.8|22.64|45
1626703680000|2021-07-19 14:08:00|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|38
1626703690000|2021-07-19 14:08:10|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|43
1626703700000|2021-07-19 14:08:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|18
1626703710000|2021-07-19 14:08:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|48
1626703720000|2021-07-19 14:08:40|||||||||26
1626703730000|2021-07-19 14:08:50|||||||||37
1626703740000|2021-07-19 14:09:00|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|53
1626703750000|2021-07-19 14:09:10|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|49
1626703760000|2021-07-19 14:09:20|22.88|22.72|22.85|22.69|22.88|22.72|22.85|22.69|26
1626703770000|2021-07-19 14:09:30|22.88|22.72|22.9|22.74|22.9|22.74|22.85|22.69|58
1626703780000|2021-07-19 14:09:40|22.93|22.77|22.95|22.79|22.95|22.79|22.9|22.74|26
1626703790000|2021-07-19 14:09:50|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|26
1626703800000|2021-07-19 14:10:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|60
1626703810000|2021-07-19 14:10:10|||||||||32
1626703820000|2021-07-19 14:10:20|22.93|22.77|22.95|22.79|22.95|22.79|22.9|22.74|82
1626703830000|2021-07-19 14:10:30|||||||||32
1626703840000|2021-07-19 14:10:40|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|43
1626703850000|2021-07-19 14:10:50|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|46
1626703860000|2021-07-19 14:11:00|22.9|22.74|22.9|22.74|22.9|22.74|22.88|22.72|46
1626703870000|2021-07-19 14:11:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|42
1626703880000|2021-07-19 14:11:20|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|13
1626703890000|2021-07-19 14:11:30|||||||||27
1626703900000|2021-07-19 14:11:40|23|22.84|23|22.84|23|22.84|22.98|22.82|36
1626703910000|2021-07-19 14:11:50|23.03|22.87|23.05|22.89|23.05|22.89|23|22.84|78
1626703920000|2021-07-19 14:12:00|23|22.84|23.03|22.87|23.05|22.89|23|22.84|33
1626703930000|2021-07-19 14:12:10|23|22.84|23|22.84|23|22.84|22.95|22.79|45
1626703940000|2021-07-19 14:12:20|22.95|22.79|22.95|22.79|22.98|22.82|22.95|22.79|24
1626703950000|2021-07-19 14:12:30|23|22.84|23|22.84|23|22.84|23|22.84|82
1626703960000|2021-07-19 14:12:40|||||||||12
1626703970000|2021-07-19 14:12:50|23.03|22.87|23|22.84|23.05|22.89|23|22.84|25
1626703980000|2021-07-19 14:13:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|64
1626703990000|2021-07-19 14:13:10|23|22.84|23|22.84|23|22.84|23|22.84|55
1626704000000|2021-07-19 14:13:20|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|67
1626704010000|2021-07-19 14:13:30|22.9|22.74|23|22.84|23|22.84|22.9|22.74|45
1626704020000|2021-07-19 14:13:40|22.95|22.79|23|22.84|23|22.84|22.95|22.79|24
1626704030000|2021-07-19 14:13:50|||||||||149
1626704040000|2021-07-19 14:14:00|23.05|22.89|23.05|22.89|23.05|22.89|23|22.84|118
1626704050000|2021-07-19 14:14:10|||||||||24
1626704060000|2021-07-19 14:14:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|43
1626704070000|2021-07-19 14:14:30|23.05|22.89|23.1|22.94|23.1|22.94|23.05|22.89|95
1626704080000|2021-07-19 14:14:40|23.15|22.99|23.15|22.99|23.15|22.99|23.1|22.94|107
1626704090000|2021-07-19 14:14:50|23.1|22.94|23.15|22.99|23.2|23.04|23.1|22.94|83
1626704100000|2021-07-19 14:15:00|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|112
1626704110000|2021-07-19 14:15:10|23.2|23.04|23.2|23.04|23.2|23.04|23.15|22.99|124
1626704120000|2021-07-19 14:15:20|23.23|23.07|23.2|23.04|23.25|23.09|23.2|23.04|44
1626704130000|2021-07-19 14:15:30|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|103
1626704140000|2021-07-19 14:15:40|23.15|22.99|23.2|23.04|23.2|23.04|23.1|22.94|103
1626704150000|2021-07-19 14:15:50|23.15|22.99|23.23|23.07|23.25|23.09|23.15|22.99|177
1626704160000|2021-07-19 14:16:00|23.2|23.04|23.25|23.09|23.25|23.09|23.15|22.99|94
1626704170000|2021-07-19 14:16:10|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|81
1626704180000|2021-07-19 14:16:20|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|71
1626704190000|2021-07-19 14:16:30|||||||||49
1626704200000|2021-07-19 14:16:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|71
1626704210000|2021-07-19 14:16:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|74
1626704220000|2021-07-19 14:17:00|23.2|23.04|23.2|23.04|23.2|23.04|23.15|22.99|118
1626704230000|2021-07-19 14:17:10|23.18|23.02|23.35|23.19|23.35|23.19|23.18|23.02|111
1626704240000|2021-07-19 14:17:20|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|129
1626704250000|2021-07-19 14:17:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|56
1626704260000|2021-07-19 14:17:40|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|92
1626704270000|2021-07-19 14:17:50|23.38|23.22|23.4|23.24|23.4|23.24|23.35|23.19|64
1626704280000|2021-07-19 14:18:00|23.35|23.19|23.35|23.19|23.4|23.24|23.35|23.19|56
1626704290000|2021-07-19 14:18:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|36
1626704300000|2021-07-19 14:18:20|23.41|23.25|23.45|23.29|23.45|23.29|23.4|23.24|35
1626704310000|2021-07-19 14:18:30|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|129
1626704320000|2021-07-19 14:18:40|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|109
1626704330000|2021-07-19 14:18:50|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|48
1626704340000|2021-07-19 14:19:00|||||||||38
1626704350000|2021-07-19 14:19:10|23.61|23.45|23.56|23.4|23.61|23.45|23.51|23.35|154
1626704360000|2021-07-19 14:19:20|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|77
1626704370000|2021-07-19 14:19:30|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|70
1626704380000|2021-07-19 14:19:40|||||||||55
1626704390000|2021-07-19 14:19:50|23.51|23.35|23.46|23.3|23.51|23.35|23.41|23.25|155
1626704400000|2021-07-19 14:20:00|23.51|23.35|23.56|23.4|23.56|23.4|23.46|23.3|59
1626704410000|2021-07-19 14:20:10|23.58|23.42|23.51|23.35|23.61|23.45|23.46|23.3|88
1626704420000|2021-07-19 14:20:20|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|69
1626704430000|2021-07-19 14:20:30|23.43|23.27|23.46|23.3|23.46|23.3|23.41|23.25|163
1626704440000|2021-07-19 14:20:40|23.48|23.32|23.41|23.25|23.51|23.35|23.41|23.25|41
1626704450000|2021-07-19 14:20:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|67
1626704460000|2021-07-19 14:21:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|112
1626704470000|2021-07-19 14:21:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|92
1626704480000|2021-07-19 14:21:20|||||||||59
1626704490000|2021-07-19 14:21:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|54
1626704500000|2021-07-19 14:21:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|109
1626704510000|2021-07-19 14:21:50|23.31|23.15|23.31|23.15|23.36|23.2|23.31|23.15|109
1626704520000|2021-07-19 14:22:00|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|63
1626704530000|2021-07-19 14:22:10|23.41|23.25|23.41|23.25|23.41|23.25|23.36|23.2|66
1626704540000|2021-07-19 14:22:20|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|80
1626704550000|2021-07-19 14:22:30|23.46|23.3|23.36|23.2|23.46|23.3|23.36|23.2|40
1626704560000|2021-07-19 14:22:40|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|68
1626704570000|2021-07-19 14:22:50|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|111
1626704580000|2021-07-19 14:23:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|48
1626704590000|2021-07-19 14:23:10|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|38
1626704600000|2021-07-19 14:23:20|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|46
1626704610000|2021-07-19 14:23:30|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|143
1626704620000|2021-07-19 14:23:40|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|100
1626704630000|2021-07-19 14:23:50|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|37
1626704640000|2021-07-19 14:24:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|100
1626704650000|2021-07-19 14:24:10|23.38|23.22|23.36|23.2|23.41|23.25|23.36|23.2|38
1626704660000|2021-07-19 14:24:20|23.35|23.19|23.31|23.15|23.35|23.19|23.26|23.1|98
1626704670000|2021-07-19 14:24:30|23.33|23.17|23.31|23.15|23.36|23.2|23.31|23.15|74
1626704680000|2021-07-19 14:24:40|23.35|23.19|23.25|23.09|23.36|23.2|23.25|23.09|44
1626704690000|2021-07-19 14:24:50|23.2|23.04|23.21|23.05|23.23|23.07|23.2|23.04|120
1626704700000|2021-07-19 14:25:00|23.25|23.09|23.36|23.2|23.36|23.2|23.25|23.09|74
1626704710000|2021-07-19 14:25:10|||||||||58
1626704720000|2021-07-19 14:25:20|23.31|23.15|23.31|23.15|23.36|23.2|23.26|23.1|175
1626704730000|2021-07-19 14:25:30|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|71
1626704740000|2021-07-19 14:25:40|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|87
1626704750000|2021-07-19 14:25:50|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|73
1626704760000|2021-07-19 14:26:00|||||||||35
1626704770000|2021-07-19 14:26:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|78
1626704780000|2021-07-19 14:26:20|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|169
1626704790000|2021-07-19 14:26:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|48
1626704800000|2021-07-19 14:26:40|23.16|23|23.21|23.05|23.21|23.05|23.16|23|56
1626704810000|2021-07-19 14:26:50|23.16|23|23.16|23|23.21|23.05|23.16|23|97
1626704820000|2021-07-19 14:27:00|23.21|23.05|23.13|22.97|23.21|23.05|23.11|22.95|109
1626704830000|2021-07-19 14:27:10|23.16|23|23.16|23|23.16|23|23.11|22.95|43
1626704840000|2021-07-19 14:27:20|23.13|22.97|23.16|23|23.16|23|23.11|22.95|59
1626704850000|2021-07-19 14:27:30|23.11|22.95|23.16|23|23.16|23|23.11|22.95|64
1626704860000|2021-07-19 14:27:40|23.21|23.05|23.21|23.05|23.21|23.05|23.16|23|36
1626704870000|2021-07-19 14:27:50|23.23|23.07|23.16|23|23.26|23.1|23.16|23|61
1626704880000|2021-07-19 14:28:00|23.18|23.02|23.21|23.05|23.21|23.05|23.16|23|62
1626704890000|2021-07-19 14:28:10|23.16|23|23.26|23.1|23.26|23.1|23.16|23|67
1626704900000|2021-07-19 14:28:20|23.21|23.05|23.21|23.05|23.26|23.1|23.21|23.05|94
1626704910000|2021-07-19 14:28:30|23.26|23.1|23.11|22.95|23.26|23.1|23.11|22.95|47
1626704920000|2021-07-19 14:28:40|23.16|23|23.06|22.9|23.16|23|23.06|22.9|59
1626704930000|2021-07-19 14:28:50|23.01|22.85|23.01|22.85|23.06|22.9|23.01|22.85|97
1626704940000|2021-07-19 14:29:00|23.06|22.9|23.03|22.87|23.06|22.9|23|22.84|144
1626704950000|2021-07-19 14:29:10|23.05|22.89|23.01|22.85|23.05|22.89|23|22.84|71
1626704960000|2021-07-19 14:29:20|22.96|22.8|23|22.84|23|22.84|22.95|22.79|104
1626704970000|2021-07-19 14:29:30|22.98|22.82|22.95|22.79|22.98|22.82|22.91|22.75|69
1626704980000|2021-07-19 14:29:40|22.91|22.75|22.91|22.75|22.95|22.79|22.9|22.74|74
1626704990000|2021-07-19 14:29:50|22.9|22.74|22.9|22.74|22.91|22.75|22.9|22.74|10
1626705000000|2021-07-19 14:30:00|22.91|22.75|23.01|22.85|23.01|22.85|22.91|22.75|87
1626705010000|2021-07-19 14:30:10|22.98|22.82|23.01|22.85|23.01|22.85|22.96|22.8|52
1626705020000|2021-07-19 14:30:20|22.98|22.82|23.01|22.85|23.03|22.87|22.98|22.82|13
1626705030000|2021-07-19 14:30:30|22.98|22.82|23.01|22.85|23.01|22.85|22.96|22.8|56
1626705040000|2021-07-19 14:30:40|23.03|22.87|23.01|22.85|23.06|22.9|23.01|22.85|225
1626705050000|2021-07-19 14:30:50|23.06|22.9|23.06|22.9|23.06|22.9|23.03|22.87|46
1626705060000|2021-07-19 14:31:00|23.11|22.95|23.11|22.95|23.11|22.95|23.06|22.9|101
1626705070000|2021-07-19 14:31:10|23.08|22.92|23.11|22.95|23.11|22.95|23.01|22.85|109
1626705080000|2021-07-19 14:31:20|23.08|22.92|23.11|22.95|23.11|22.95|23.06|22.9|32
1626705090000|2021-07-19 14:31:30|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|107
1626705100000|2021-07-19 14:31:40|23.16|23|23.11|22.95|23.16|23|23.08|22.92|71
1626705110000|2021-07-19 14:31:50|23.16|23|23.11|22.95|23.16|23|23.11|22.95|58
1626705120000|2021-07-19 14:32:00|23.13|22.97|23.06|22.9|23.16|23|23.06|22.9|71
1626705130000|2021-07-19 14:32:10|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|13
1626705140000|2021-07-19 14:32:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|20
1626705150000|2021-07-19 14:32:30|23.16|23|23.11|22.95|23.16|23|23.11|22.95|70
1626705160000|2021-07-19 14:32:40|23.16|23|23.16|23|23.16|23|23.11|22.95|24
1626705170000|2021-07-19 14:32:50|23.11|22.95|23.11|22.95|23.16|23|23.11|22.95|101
1626705180000|2021-07-19 14:33:00|23.16|23|23.16|23|23.16|23|23.11|22.95|33
1626705190000|2021-07-19 14:33:10|23.13|22.97|23.16|23|23.16|23|23.13|22.97|14
1626705200000|2021-07-19 14:33:20|||||||||33
1626705210000|2021-07-19 14:33:30|||||||||5
1626705220000|2021-07-19 14:33:40|23.11|22.95|23.16|23|23.16|23|23.11|22.95|40
1626705230000|2021-07-19 14:33:50|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|83
1626705240000|2021-07-19 14:34:00|23.11|22.95|23.01|22.85|23.11|22.95|23.01|22.85|19
1626705250000|2021-07-19 14:34:10|23.06|22.9|22.96|22.8|23.06|22.9|22.96|22.8|69
1626705260000|2021-07-19 14:34:20|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|85
1626705270000|2021-07-19 14:34:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|53
1626705280000|2021-07-19 14:34:40|22.96|22.8|22.96|22.8|22.96|22.8|22.91|22.75|87
1626705290000|2021-07-19 14:34:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|12
1626705300000|2021-07-19 14:35:00|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|31
1626705310000|2021-07-19 14:35:10|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|30
1626705320000|2021-07-19 14:35:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|17
1626705330000|2021-07-19 14:35:30|23.11|22.95|23.11|22.95|23.11|22.95|23.06|22.9|52
1626705340000|2021-07-19 14:35:40|23.08|22.92|23.11|22.95|23.11|22.95|23.06|22.9|16
1626705350000|2021-07-19 14:35:50|23.08|22.92|23.16|23|23.16|23|23.06|22.9|81
1626705360000|2021-07-19 14:36:00|23.11|22.95|23.11|22.95|23.16|23|23.11|22.95|47
1626705370000|2021-07-19 14:36:10|||||||||9
1626705380000|2021-07-19 14:36:20|23.16|23|23.11|22.95|23.16|23|23.11|22.95|43
1626705390000|2021-07-19 14:36:30|23.06|22.9|23.06|22.9|23.08|22.92|23.06|22.9|20
1626705400000|2021-07-19 14:36:40|23.08|22.92|23.06|22.9|23.11|22.95|23.06|22.9|60
1626705410000|2021-07-19 14:36:50|23.08|22.92|23.11|22.95|23.11|22.95|23.06|22.9|31
1626705420000|2021-07-19 14:37:00|||||||||20
1626705430000|2021-07-19 14:37:10|23.06|22.9|23.11|22.95|23.11|22.95|23.06|22.9|29
1626705440000|2021-07-19 14:37:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|8
1626705450000|2021-07-19 14:37:30|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|57
1626705460000|2021-07-19 14:37:40|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|86
1626705470000|2021-07-19 14:37:50|22.91|22.75|22.91|22.75|22.96|22.8|22.91|22.75|130
1626705480000|2021-07-19 14:38:00|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|157
1626705490000|2021-07-19 14:38:10|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|58
1626705500000|2021-07-19 14:38:20|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|85
1626705510000|2021-07-19 14:38:30|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|5
1626705520000|2021-07-19 14:38:40|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|43
1626705530000|2021-07-19 14:38:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|9
1626705540000|2021-07-19 14:39:00|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|106
1626705550000|2021-07-19 14:39:10|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|109
1626705560000|2021-07-19 14:39:20|22.86|22.7|22.81|22.65|22.91|22.75|22.81|22.65|105
1626705570000|2021-07-19 14:39:30|22.83|22.67|22.81|22.65|22.86|22.7|22.81|22.65|30
1626705580000|2021-07-19 14:39:40|22.83|22.67|22.81|22.65|22.86|22.7|22.81|22.65|81
1626705590000|2021-07-19 14:39:50|||||||||72
1626705600000|2021-07-19 14:40:00|22.86|22.7|22.86|22.7|22.86|22.7|22.81|22.65|46
1626705610000|2021-07-19 14:40:10|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|71
1626705620000|2021-07-19 14:40:20|22.81|22.65|22.81|22.65|22.81|22.65|22.76|22.6|195
1626705630000|2021-07-19 14:40:30|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|34
1626705640000|2021-07-19 14:40:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|203
1626705650000|2021-07-19 14:40:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|18
1626705660000|2021-07-19 14:41:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|18
1626705670000|2021-07-19 14:41:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|103
1626705680000|2021-07-19 14:41:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|11
1626705690000|2021-07-19 14:41:30|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|37
1626705700000|2021-07-19 14:41:40|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|43
1626705710000|2021-07-19 14:41:50|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|38
1626705720000|2021-07-19 14:42:00|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|131
1626705730000|2021-07-19 14:42:10|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|23
1626705740000|2021-07-19 14:42:20|22.66|22.5|22.63|22.47|22.66|22.5|22.61|22.45|69
1626705750000|2021-07-19 14:42:30|22.66|22.5|22.61|22.45|22.66|22.5|22.56|22.4|63
1626705760000|2021-07-19 14:42:40|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|20
1626705770000|2021-07-19 14:42:50|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|90
1626705780000|2021-07-19 14:43:00|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|22
1626705790000|2021-07-19 14:43:10|22.56|22.4|22.56|22.4|22.61|22.45|22.55|22.39|136
1626705800000|2021-07-19 14:43:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|62
1626705810000|2021-07-19 14:43:30|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|97
1626705820000|2021-07-19 14:43:40|22.55|22.39|22.56|22.4|22.56|22.4|22.51|22.35|85
1626705830000|2021-07-19 14:43:50|22.51|22.35|22.55|22.39|22.55|22.39|22.51|22.35|35
1626705840000|2021-07-19 14:44:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|33
1626705850000|2021-07-19 14:44:10|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|29
1626705860000|2021-07-19 14:44:20|22.5|22.34|22.5|22.34|22.55|22.39|22.5|22.34|95
1626705870000|2021-07-19 14:44:30|22.45|22.29|22.45|22.29|22.5|22.34|22.45|22.29|95
1626705880000|2021-07-19 14:44:40|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|60
1626705890000|2021-07-19 14:44:50|22.4|22.24|22.4|22.24|22.43|22.27|22.4|22.24|103
1626705900000|2021-07-19 14:45:00|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|65
1626705910000|2021-07-19 14:45:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|13
1626705920000|2021-07-19 14:45:20|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|23
1626705930000|2021-07-19 14:45:30|22.43|22.27|22.4|22.24|22.43|22.27|22.4|22.24|33
1626705940000|2021-07-19 14:45:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|21
1626705950000|2021-07-19 14:45:50|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|27
1626705960000|2021-07-19 14:46:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|42
1626705970000|2021-07-19 14:46:10|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|30
1626705980000|2021-07-19 14:46:20|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|49
1626705990000|2021-07-19 14:46:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|25
1626706000000|2021-07-19 14:46:40|22.5|22.34|22.5|22.34|22.5|22.34|22.45|22.29|60
1626706010000|2021-07-19 14:46:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|60
1626706020000|2021-07-19 14:47:00|22.48|22.32|22.5|22.34|22.5|22.34|22.45|22.29|36
1626706030000|2021-07-19 14:47:10|22.45|22.29|22.45|22.29|22.5|22.34|22.45|22.29|27
1626706040000|2021-07-19 14:47:20|||||||||7
1626706050000|2021-07-19 14:47:30|||||||||4
1626706060000|2021-07-19 14:47:40|22.48|22.32|22.5|22.34|22.5|22.34|22.45|22.29|33
1626706070000|2021-07-19 14:47:50|22.48|22.32|22.5|22.34|22.5|22.34|22.45|22.29|38
1626706080000|2021-07-19 14:48:00|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|53
1626706090000|2021-07-19 14:48:10|||||||||1
1626706100000|2021-07-19 14:48:20|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|20
1626706110000|2021-07-19 14:48:30|||||||||2
1626706120000|2021-07-19 14:48:40|||||||||3
1626706130000|2021-07-19 14:48:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|34
1626706140000|2021-07-19 14:49:00|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|92
1626706150000|2021-07-19 14:49:10|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|9
1626706160000|2021-07-19 14:49:20|||||||||16
1626706170000|2021-07-19 14:49:30|22.43|22.27|22.45|22.29|22.45|22.29|22.4|22.24|24
1626706180000|2021-07-19 14:49:40|||||||||21
1626706190000|2021-07-19 14:49:50|22.43|22.27|22.4|22.24|22.43|22.27|22.4|22.24|47
1626706200000|2021-07-19 14:50:00|22.35|22.19|22.35|22.19|22.38|22.22|22.3|22.14|82
1626706210000|2021-07-19 14:50:10|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|76
1626706220000|2021-07-19 14:50:20|22.5|22.34|22.5|22.34|22.51|22.35|22.45|22.29|91
1626706230000|2021-07-19 14:50:30|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|38
1626706240000|2021-07-19 14:50:40|||||||||11
1626706250000|2021-07-19 14:50:50|22.51|22.35|22.5|22.34|22.51|22.35|22.46|22.3|11
1626706260000|2021-07-19 14:51:00|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|32
1626706270000|2021-07-19 14:51:10|22.5|22.34|22.5|22.34|22.51|22.35|22.46|22.3|77
1626706280000|2021-07-19 14:51:20|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|65
1626706290000|2021-07-19 14:51:30|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|11
1626706300000|2021-07-19 14:51:40|22.55|22.39|22.55|22.39|22.56|22.4|22.55|22.39|48
1626706310000|2021-07-19 14:51:50|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|11
1626706320000|2021-07-19 14:52:00|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|53
1626706330000|2021-07-19 14:52:10|||||||||2
1626706340000|2021-07-19 14:52:20|22.51|22.35|22.51|22.35|22.53|22.37|22.51|22.35|37
1626706350000|2021-07-19 14:52:30|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|2
1626706360000|2021-07-19 14:52:40|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|26
1626706370000|2021-07-19 14:52:50|22.51|22.35|22.55|22.39|22.55|22.39|22.51|22.35|21
1626706380000|2021-07-19 14:53:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|10
1626706390000|2021-07-19 14:53:10|||||||||3
1626706400000|2021-07-19 14:53:20|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|26
1626706410000|2021-07-19 14:53:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1626706420000|2021-07-19 14:53:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|40
1626706430000|2021-07-19 14:53:50|||||||||14
1626706440000|2021-07-19 14:54:00|22.56|22.4|22.56|22.4|22.56|22.4|22.51|22.35|46
1626706450000|2021-07-19 14:54:10|||||||||1
1626706460000|2021-07-19 14:54:20|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|26
1626706470000|2021-07-19 14:54:30|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|154
1626706480000|2021-07-19 14:54:40|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|14
1626706490000|2021-07-19 14:54:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|81
1626706500000|2021-07-19 14:55:00|||||||||15
1626706510000|2021-07-19 14:55:10|||||||||35
1626706520000|2021-07-19 14:55:20|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|102
1626706530000|2021-07-19 14:55:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|236
1626706540000|2021-07-19 14:55:40|||||||||37
1626706550000|2021-07-19 14:55:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|19
1626706560000|2021-07-19 14:56:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|6
1626706570000|2021-07-19 14:56:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|154
1626706580000|2021-07-19 14:56:20|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|51
1626706590000|2021-07-19 14:56:30|22.7|22.54|22.71|22.55|22.71|22.55|22.66|22.5|28
1626706600000|2021-07-19 14:56:40|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|25
1626706610000|2021-07-19 14:56:50|22.71|22.55|22.7|22.54|22.75|22.59|22.7|22.54|42
1626706620000|2021-07-19 14:57:00|22.68|22.52|22.68|22.52|22.7|22.54|22.66|22.5|43
1626706630000|2021-07-19 14:57:10|22.66|22.5|22.7|22.54|22.7|22.54|22.65|22.49|25
1626706640000|2021-07-19 14:57:20|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|21
1626706650000|2021-07-19 14:57:30|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|72
1626706660000|2021-07-19 14:57:40|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|46
1626706670000|2021-07-19 14:57:50|22.61|22.45|22.68|22.52|22.7|22.54|22.61|22.45|15
1626706680000|2021-07-19 14:58:00|22.7|22.54|22.66|22.5|22.71|22.55|22.66|22.5|7
1626706690000|2021-07-19 14:58:10|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|35
1626706700000|2021-07-19 14:58:20|||||||||3
1626706710000|2021-07-19 14:58:30|||||||||6
1626706720000|2021-07-19 14:58:40|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|78
1626706730000|2021-07-19 14:58:50|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|95
1626706740000|2021-07-19 14:59:00|22.58|22.42|22.6|22.44|22.6|22.44|22.55|22.39|35
1626706750000|2021-07-19 14:59:10|22.56|22.4|22.56|22.4|22.6|22.44|22.56|22.4|20
1626706760000|2021-07-19 14:59:20|22.58|22.42|22.6|22.44|22.6|22.44|22.55|22.39|65
1626706770000|2021-07-19 14:59:30|||||||||8
1626706780000|2021-07-19 14:59:40|||||||||15
1626706790000|2021-07-19 14:59:50|||||||||3
1626706800000|2021-07-19 15:00:00|||||||||17
1626706810000|2021-07-19 15:00:10|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|104
1626706820000|2021-07-19 15:00:20|||||||||10
1626706830000|2021-07-19 15:00:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|246
1626706840000|2021-07-19 15:00:40|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|188
1626706850000|2021-07-19 15:00:50|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|105
1626706860000|2021-07-19 15:01:00|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|88
1626706870000|2021-07-19 15:01:10|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|70
1626706880000|2021-07-19 15:01:20|22.55|22.39|22.6|22.44|22.6|22.44|22.53|22.37|63
1626706890000|2021-07-19 15:01:30|22.58|22.42|22.65|22.49|22.65|22.49|22.58|22.42|20
1626706900000|2021-07-19 15:01:40|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|125
1626706910000|2021-07-19 15:01:50|22.71|22.55|22.68|22.52|22.71|22.55|22.66|22.5|15
1626706920000|2021-07-19 15:02:00|22.7|22.54|22.6|22.44|22.7|22.54|22.6|22.44|48
1626706930000|2021-07-19 15:02:10|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|34
1626706940000|2021-07-19 15:02:20|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|4
1626706950000|2021-07-19 15:02:30|22.55|22.39|22.55|22.39|22.6|22.44|22.55|22.39|22
1626706960000|2021-07-19 15:02:40|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|89
1626706970000|2021-07-19 15:02:50|||||||||36
1626706980000|2021-07-19 15:03:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|99
1626706990000|2021-07-19 15:03:10|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|39
1626707000000|2021-07-19 15:03:20|22.38|22.22|22.35|22.19|22.38|22.22|22.35|22.19|19
1626707010000|2021-07-19 15:03:30|||||||||5
1626707020000|2021-07-19 15:03:40|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|46
1626707030000|2021-07-19 15:03:50|22.23|22.07|22.2|22.04|22.25|22.09|22.2|22.04|41
1626707040000|2021-07-19 15:04:00|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|17
1626707050000|2021-07-19 15:04:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|22
1626707060000|2021-07-19 15:04:20|22.28|22.12|22.25|22.09|22.3|22.14|22.25|22.09|25
1626707070000|2021-07-19 15:04:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|15
1626707080000|2021-07-19 15:04:40|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|15
1626707090000|2021-07-19 15:04:50|22.28|22.12|22.28|22.12|22.3|22.14|22.25|22.09|73
1626707100000|2021-07-19 15:05:00|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|27
1626707110000|2021-07-19 15:05:10|22.25|22.09|22.28|22.12|22.3|22.14|22.25|22.09|31
1626707120000|2021-07-19 15:05:20|22.25|22.09|22.25|22.09|22.28|22.12|22.25|22.09|25
1626707130000|2021-07-19 15:05:30|22.2|22.04|22.2|22.04|22.23|22.07|22.2|22.04|28
1626707140000|2021-07-19 15:05:40|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|42
1626707150000|2021-07-19 15:05:50|22.2|22.04|22.2|22.04|22.25|22.09|22.2|22.04|29
1626707160000|2021-07-19 15:06:00|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|9
1626707170000|2021-07-19 15:06:10|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|31
1626707180000|2021-07-19 15:06:20|22.25|22.09|22.25|22.09|22.25|22.09|22.2|22.04|16
1626707190000|2021-07-19 15:06:30|22.23|22.07|22.25|22.09|22.25|22.09|22.2|22.04|36
1626707200000|2021-07-19 15:06:40|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|40
1626707210000|2021-07-19 15:06:50|22.28|22.12|22.25|22.09|22.3|22.14|22.25|22.09|12
1626707220000|2021-07-19 15:07:00|||||||||15
1626707230000|2021-07-19 15:07:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|36
1626707240000|2021-07-19 15:07:20|||||||||4
1626707250000|2021-07-19 15:07:30|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|74
1626707260000|2021-07-19 15:07:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|27
1626707270000|2021-07-19 15:07:50|||||||||8
1626707280000|2021-07-19 15:08:00|||||||||4
1626707290000|2021-07-19 15:08:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|43
1626707300000|2021-07-19 15:08:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|45
1626707310000|2021-07-19 15:08:30|22.1|21.94|22.13|21.97|22.15|21.99|22.1|21.94|92
1626707320000|2021-07-19 15:08:40|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|29
1626707330000|2021-07-19 15:08:50|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|26
1626707340000|2021-07-19 15:09:00|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|15
1626707350000|2021-07-19 15:09:10|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|35
1626707360000|2021-07-19 15:09:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|16
1626707370000|2021-07-19 15:09:30|||||||||10
1626707380000|2021-07-19 15:09:40|||||||||5
1626707390000|2021-07-19 15:09:50|||||||||4
1626707400000|2021-07-19 15:10:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|67
1626707410000|2021-07-19 15:10:10|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|4
1626707420000|2021-07-19 15:10:20|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|62
1626707430000|2021-07-19 15:10:30|22.13|21.97|22.15|21.99|22.15|21.99|22.1|21.94|37
1626707440000|2021-07-19 15:10:40|22.13|21.97|22.1|21.94|22.15|21.99|22.1|21.94|13
1626707450000|2021-07-19 15:10:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|11
1626707460000|2021-07-19 15:11:00|22.1|21.94|22.13|21.97|22.15|21.99|22.1|21.94|42
1626707470000|2021-07-19 15:11:10|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|9
1626707480000|2021-07-19 15:11:20|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|50
1626707490000|2021-07-19 15:11:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|22
1626707500000|2021-07-19 15:11:40|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|7
1626707510000|2021-07-19 15:11:50|||||||||5
1626707520000|2021-07-19 15:12:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|10
1626707530000|2021-07-19 15:12:10|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|43
1626707540000|2021-07-19 15:12:20|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|11
1626707550000|2021-07-19 15:12:30|||||||||27
1626707560000|2021-07-19 15:12:40|||||||||2
1626707570000|2021-07-19 15:12:50|||||||||3
1626707580000|2021-07-19 15:13:00|||||||||1
1626707590000|2021-07-19 15:13:10|||||||||7
1626707600000|2021-07-19 15:13:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|14
1626707610000|2021-07-19 15:13:30|||||||||29
1626707620000|2021-07-19 15:13:40|||||||||20
1626707630000|2021-07-19 15:13:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|9
1626707640000|2021-07-19 15:14:00|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|102
1626707650000|2021-07-19 15:14:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|29
1626707660000|2021-07-19 15:14:20|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|14
1626707670000|2021-07-19 15:14:30|||||||||1
1626707680000|2021-07-19 15:14:40|||||||||1
1626707690000|2021-07-19 15:14:50|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|66
1626707700000|2021-07-19 15:15:00|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|33
1626707710000|2021-07-19 15:15:10|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|83
1626707720000|2021-07-19 15:15:20|||||||||9
1626707730000|2021-07-19 15:15:30|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|12
1626707740000|2021-07-19 15:15:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|5
1626707750000|2021-07-19 15:15:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|10
1626707760000|2021-07-19 15:16:00|||||||||1
1626707770000|2021-07-19 15:16:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|21
1626707780000|2021-07-19 15:16:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|12
1626707790000|2021-07-19 15:16:30|||||||||1
1626707800000|2021-07-19 15:16:40|||||||||3
1626707810000|2021-07-19 15:16:50|||||||||6
1626707820000|2021-07-19 15:17:00|||||||||3
1626707830000|2021-07-19 15:17:10|||||||||1
1626707850000|2021-07-19 15:17:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|6
1626707860000|2021-07-19 15:17:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|11
1626707870000|2021-07-19 15:17:50|||||||||3
1626707880000|2021-07-19 15:18:00|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|40
1626707890000|2021-07-19 15:18:10|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|17
1626707900000|2021-07-19 15:18:20|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|7
1626707910000|2021-07-19 15:18:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|46
1626707920000|2021-07-19 15:18:40|||||||||1
1626707930000|2021-07-19 15:18:50|||||||||11
1626707940000|2021-07-19 15:19:00|22.35|22.19|22.35|22.19|22.35|22.19|22.3|22.14|43
1626707950000|2021-07-19 15:19:10|||||||||4
1626707960000|2021-07-19 15:19:20|22.3|22.14|22.3|22.14|22.35|22.19|22.3|22.14|29
1626707970000|2021-07-19 15:19:30|||||||||2
1626707980000|2021-07-19 15:19:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|17
1626707990000|2021-07-19 15:19:50|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|20
1626708000000|2021-07-19 15:20:00|22.3|22.14|22.3|22.14|22.33|22.17|22.3|22.14|12
1626708010000|2021-07-19 15:20:10|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|25
1626708020000|2021-07-19 15:20:20|||||||||17
1626708030000|2021-07-19 15:20:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|29
1626708040000|2021-07-19 15:20:40|22.43|22.27|22.5|22.34|22.5|22.34|22.43|22.27|80
1626708050000|2021-07-19 15:20:50|||||||||4
1626708060000|2021-07-19 15:21:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|24
1626708070000|2021-07-19 15:21:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|8
1626708080000|2021-07-19 15:21:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|84
1626708090000|2021-07-19 15:21:30|22.48|22.32|22.5|22.34|22.5|22.34|22.45|22.29|18
1626708100000|2021-07-19 15:21:40|||||||||19
1626708110000|2021-07-19 15:21:50|||||||||2
1626708120000|2021-07-19 15:22:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|20
1626708130000|2021-07-19 15:22:10|||||||||12
1626708140000|2021-07-19 15:22:20|||||||||21
1626708150000|2021-07-19 15:22:30|||||||||4
1626708160000|2021-07-19 15:22:40|||||||||29
1626708170000|2021-07-19 15:22:50|||||||||13
1626708180000|2021-07-19 15:23:00|||||||||5
1626708190000|2021-07-19 15:23:10|||||||||27
1626708200000|2021-07-19 15:23:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|13
1626708210000|2021-07-19 15:23:30|||||||||1
1626708220000|2021-07-19 15:23:40|||||||||9
1626708230000|2021-07-19 15:23:50|||||||||2
1626708240000|2021-07-19 15:24:00|||||||||12
1626708250000|2021-07-19 15:24:10|||||||||6
1626708260000|2021-07-19 15:24:20|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|28
1626708270000|2021-07-19 15:24:30|||||||||4
1626708280000|2021-07-19 15:24:40|||||||||24
1626708290000|2021-07-19 15:24:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|9
1626708300000|2021-07-19 15:25:00|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|12
1626708310000|2021-07-19 15:25:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|40
1626708320000|2021-07-19 15:25:20|22.58|22.42|22.58|22.42|22.6|22.44|22.58|22.42|24
1626708330000|2021-07-19 15:25:30|22.6|22.44|22.55|22.39|22.6|22.44|22.55|22.39|14
1626708340000|2021-07-19 15:25:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|5
1626708350000|2021-07-19 15:25:50|22.55|22.39|22.55|22.39|22.58|22.42|22.55|22.39|43
1626708360000|2021-07-19 15:26:00|||||||||3
1626708370000|2021-07-19 15:26:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|6
1626708380000|2021-07-19 15:26:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|9
1626708390000|2021-07-19 15:26:30|22.68|22.52|22.68|22.52|22.7|22.54|22.65|22.49|21
1626708400000|2021-07-19 15:26:40|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|12
1626708410000|2021-07-19 15:26:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|7
1626708420000|2021-07-19 15:27:00|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|28
1626708430000|2021-07-19 15:27:10|22.6|22.44|22.68|22.52|22.7|22.54|22.6|22.44|31
1626708440000|2021-07-19 15:27:20|22.65|22.49|22.65|22.49|22.68|22.52|22.65|22.49|5
1626708450000|2021-07-19 15:27:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|12
1626708460000|2021-07-19 15:27:40|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|30
1626708470000|2021-07-19 15:27:50|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|12
1626708480000|2021-07-19 15:28:00|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|14
1626708490000|2021-07-19 15:28:10|||||||||3
1626708500000|2021-07-19 15:28:20|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|23
1626708510000|2021-07-19 15:28:30|22.6|22.44|22.6|22.44|22.63|22.47|22.6|22.44|64
1626708520000|2021-07-19 15:28:40|22.65|22.49|22.58|22.42|22.65|22.49|22.55|22.39|45
1626708530000|2021-07-19 15:28:50|22.55|22.39|22.5|22.34|22.58|22.42|22.5|22.34|15
1626708540000|2021-07-19 15:29:00|22.55|22.39|22.6|22.44|22.6|22.44|22.5|22.34|51
1626708550000|2021-07-19 15:29:10|||||||||27
1626708560000|2021-07-19 15:29:20|||||||||2
1626708570000|2021-07-19 15:29:30|||||||||8
1626708580000|2021-07-19 15:29:40|||||||||1
1626708590000|2021-07-19 15:29:50|||||||||4
1626708600000|2021-07-19 15:30:00|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|33
1626708610000|2021-07-19 15:30:10|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|18
1626708620000|2021-07-19 15:30:20|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|15
1626708630000|2021-07-19 15:30:30|22.6|22.44|22.6|22.44|22.63|22.47|22.6|22.44|24
1626708640000|2021-07-19 15:30:40|22.65|22.49|22.65|22.49|22.65|22.49|22.63|22.47|5
1626708650000|2021-07-19 15:30:50|22.6|22.44|22.6|22.44|22.63|22.47|22.6|22.44|14
1626708660000|2021-07-19 15:31:00|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|47
1626708670000|2021-07-19 15:31:10|22.53|22.37|22.45|22.29|22.53|22.37|22.45|22.29|12
1626708680000|2021-07-19 15:31:20|22.4|22.24|22.4|22.24|22.45|22.29|22.4|22.24|16
1626708690000|2021-07-19 15:31:30|22.35|22.19|22.35|22.19|22.4|22.24|22.35|22.19|43
1626708700000|2021-07-19 15:31:40|||||||||4
1626708710000|2021-07-19 15:31:50|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|26
1626708720000|2021-07-19 15:32:00|22.3|22.14|22.33|22.17|22.35|22.19|22.3|22.14|41
1626708730000|2021-07-19 15:32:10|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|17
1626708740000|2021-07-19 15:32:20|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|35
1626708750000|2021-07-19 15:32:30|22.28|22.12|22.25|22.09|22.3|22.14|22.25|22.09|11
1626708760000|2021-07-19 15:32:40|||||||||24
1626708770000|2021-07-19 15:32:50|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|97
1626708780000|2021-07-19 15:33:00|||||||||5
1626708790000|2021-07-19 15:33:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|9
1626708800000|2021-07-19 15:33:20|||||||||10
1626708810000|2021-07-19 15:33:30|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|38
1626708820000|2021-07-19 15:33:40|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|73
1626708830000|2021-07-19 15:33:50|22.28|22.12|22.3|22.14|22.3|22.14|22.25|22.09|8
1626708840000|2021-07-19 15:34:00|22.35|22.19|22.35|22.19|22.35|22.19|22.3|22.14|52
1626708850000|2021-07-19 15:34:10|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|12
1626708860000|2021-07-19 15:34:20|||||||||2
1626708870000|2021-07-19 15:34:30|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|45
1626708880000|2021-07-19 15:34:40|||||||||5
1626708890000|2021-07-19 15:34:50|22.3|22.14|22.3|22.14|22.35|22.19|22.3|22.14|22
1626708900000|2021-07-19 15:35:00|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|17
1626708910000|2021-07-19 15:35:10|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|17
1626708920000|2021-07-19 15:35:20|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|9
1626708930000|2021-07-19 15:35:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|32
1626708940000|2021-07-19 15:35:40|||||||||20
1626708950000|2021-07-19 15:35:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|28
1626708960000|2021-07-19 15:36:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|2
1626708970000|2021-07-19 15:36:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|45
1626708980000|2021-07-19 15:36:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|6
1626708990000|2021-07-19 15:36:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|20
1626709000000|2021-07-19 15:36:40|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|50
1626709010000|2021-07-19 15:36:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|114
1626709020000|2021-07-19 15:37:00|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|14
1626709030000|2021-07-19 15:37:10|||||||||3
1626709040000|2021-07-19 15:37:20|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|61
1626709050000|2021-07-19 15:37:30|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|10
1626709060000|2021-07-19 15:37:40|||||||||1
1626709070000|2021-07-19 15:37:50|22.43|22.27|22.45|22.29|22.45|22.29|22.4|22.24|21
1626709080000|2021-07-19 15:38:00|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|5
1626709090000|2021-07-19 15:38:10|22.48|22.32|22.48|22.32|22.5|22.34|22.48|22.32|31
1626709100000|2021-07-19 15:38:20|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|9
1626709110000|2021-07-19 15:38:30|||||||||7
1626709120000|2021-07-19 15:38:40|||||||||2
1626709130000|2021-07-19 15:38:50|||||||||8
1626709140000|2021-07-19 15:39:00|||||||||8
1626709150000|2021-07-19 15:39:10|||||||||10
1626709160000|2021-07-19 15:39:20|22.45|22.29|22.48|22.32|22.5|22.34|22.45|22.29|12
1626709170000|2021-07-19 15:39:30|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|11
1626709180000|2021-07-19 15:39:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|2
1626709190000|2021-07-19 15:39:50|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|16
1626709200000|2021-07-19 15:40:00|22.4|22.24|22.5|22.34|22.5|22.34|22.4|22.24|76
1626709210000|2021-07-19 15:40:10|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|13
1626709220000|2021-07-19 15:40:20|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|18
1626709230000|2021-07-19 15:40:30|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|41
1626709240000|2021-07-19 15:40:40|||||||||24
1626709250000|2021-07-19 15:40:50|||||||||1
1626709260000|2021-07-19 15:41:00|22.48|22.32|22.5|22.34|22.5|22.34|22.45|22.29|41
1626709270000|2021-07-19 15:41:10|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|13
1626709280000|2021-07-19 15:41:20|||||||||1
1626709290000|2021-07-19 15:41:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|23
1626709300000|2021-07-19 15:41:40|22.43|22.27|22.4|22.24|22.43|22.27|22.4|22.24|4
1626709310000|2021-07-19 15:41:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|4
1626709320000|2021-07-19 15:42:00|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|29
1626709330000|2021-07-19 15:42:10|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|32
1626709340000|2021-07-19 15:42:20|22.4|22.24|22.4|22.24|22.4|22.24|22.38|22.22|17
1626709350000|2021-07-19 15:42:30|22.35|22.19|22.3|22.14|22.38|22.22|22.3|22.14|60
1626709360000|2021-07-19 15:42:40|||||||||1
1626709370000|2021-07-19 15:42:50|||||||||16
1626709380000|2021-07-19 15:43:00|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|71
1626709390000|2021-07-19 15:43:10|22.28|22.12|22.3|22.14|22.3|22.14|22.25|22.09|52
1626709400000|2021-07-19 15:43:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|12
1626709410000|2021-07-19 15:43:30|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|7
1626709420000|2021-07-19 15:43:40|22.25|22.09|22.25|22.09|22.28|22.12|22.25|22.09|23
1626709430000|2021-07-19 15:43:50|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|20
1626709440000|2021-07-19 15:44:00|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|14
1626709450000|2021-07-19 15:44:10|22.35|22.19|22.35|22.19|22.35|22.19|22.3|22.14|16
1626709460000|2021-07-19 15:44:20|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|5
1626709470000|2021-07-19 15:44:30|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|14
1626709480000|2021-07-19 15:44:40|22.35|22.19|22.25|22.09|22.35|22.19|22.25|22.09|38
1626709490000|2021-07-19 15:44:50|||||||||2
1626709500000|2021-07-19 15:45:00|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|35
1626709510000|2021-07-19 15:45:10|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|15
1626709520000|2021-07-19 15:45:20|22.28|22.12|22.28|22.12|22.3|22.14|22.25|22.09|22
1626709530000|2021-07-19 15:45:30|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|4
1626709540000|2021-07-19 15:45:40|22.28|22.12|22.25|22.09|22.3|22.14|22.25|22.09|23
1626709550000|2021-07-19 15:45:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|3
1626709560000|2021-07-19 15:46:00|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|6
1626709570000|2021-07-19 15:46:10|22.25|22.09|22.25|22.09|22.28|22.12|22.25|22.09|15
1626709580000|2021-07-19 15:46:20|||||||||2
1626709590000|2021-07-19 15:46:30|22.28|22.12|22.25|22.09|22.3|22.14|22.25|22.09|26
1626709600000|2021-07-19 15:46:40|||||||||1
1626709610000|2021-07-19 15:46:50|||||||||1
1626709630000|2021-07-19 15:47:10|||||||||1
1626709640000|2021-07-19 15:47:20|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|51
1626709650000|2021-07-19 15:47:30|||||||||2
1626709670000|2021-07-19 15:47:50|||||||||4
1626709680000|2021-07-19 15:48:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|86
1626709690000|2021-07-19 15:48:10|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|42
1626709700000|2021-07-19 15:48:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|11
1626709710000|2021-07-19 15:48:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|27
1626709730000|2021-07-19 15:48:50|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|15
1626709750000|2021-07-19 15:49:10|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|23
1626709760000|2021-07-19 15:49:20|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|8
1626709780000|2021-07-19 15:49:40|||||||||4
1626709790000|2021-07-19 15:49:50|||||||||2
1626709800000|2021-07-19 15:50:00|||||||||2
1626709810000|2021-07-19 15:50:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|3
1626709840000|2021-07-19 15:50:40|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|25
1626709850000|2021-07-19 15:50:50|||||||||1
1626709860000|2021-07-19 15:51:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|13
1626709880000|2021-07-19 15:51:20|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|23
1626709890000|2021-07-19 15:51:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|12
1626709900000|2021-07-19 15:51:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|6
1626709910000|2021-07-19 15:51:50|22.35|22.19|22.35|22.19|22.35|22.19|22.33|22.17|6
1626709920000|2021-07-19 15:52:00|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|11
1626709930000|2021-07-19 15:52:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|48
1626709940000|2021-07-19 15:52:20|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|11
1626709970000|2021-07-19 15:52:50|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|12
1626709980000|2021-07-19 15:53:00|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|42
1626709990000|2021-07-19 15:53:10|22.43|22.27|22.4|22.24|22.43|22.27|22.4|22.24|18
1626710000000|2021-07-19 15:53:20|||||||||1
1626710010000|2021-07-19 15:53:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|12
1626710020000|2021-07-19 15:53:40|||||||||21
1626710030000|2021-07-19 15:53:50|22.43|22.27|22.4|22.24|22.43|22.27|22.4|22.24|3
1626710040000|2021-07-19 15:54:00|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|63
1626710050000|2021-07-19 15:54:10|||||||||2
1626710070000|2021-07-19 15:54:30|22.48|22.32|22.48|22.32|22.48|22.32|22.45|22.29|34
1626710080000|2021-07-19 15:54:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1626710100000|2021-07-19 15:55:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|10
1626710110000|2021-07-19 15:55:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|8
1626710120000|2021-07-19 15:55:20|||||||||2
1626710130000|2021-07-19 15:55:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|6
1626710140000|2021-07-19 15:55:40|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|8
1626710150000|2021-07-19 15:55:50|22.45|22.29|22.45|22.29|22.5|22.34|22.45|22.29|38
1626710160000|2021-07-19 15:56:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|6
1626710170000|2021-07-19 15:56:10|22.35|22.19|22.25|22.09|22.4|22.24|22.25|22.09|51
1626710180000|2021-07-19 15:56:20|||||||||3
1626710190000|2021-07-19 15:56:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|101
1626710200000|2021-07-19 15:56:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|19
1626710210000|2021-07-19 15:56:50|||||||||1
1626710220000|2021-07-19 15:57:00|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|17
1626710230000|2021-07-19 15:57:10|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|44
1626710240000|2021-07-19 15:57:20|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|3
1626710250000|2021-07-19 15:57:30|||||||||1
1626710270000|2021-07-19 15:57:50|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|21
1626710280000|2021-07-19 15:58:00|22.35|22.19|22.35|22.19|22.35|22.19|22.3|22.14|15
1626710290000|2021-07-19 15:58:10|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|6
1626710300000|2021-07-19 15:58:20|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|12
1626710310000|2021-07-19 15:58:30|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|6
1626710320000|2021-07-19 15:58:40|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|2
1626710330000|2021-07-19 15:58:50|||||||||27
1626710340000|2021-07-19 15:59:00|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|9
1626710350000|2021-07-19 15:59:10|||||||||1
1626710360000|2021-07-19 15:59:20|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|13
1626710370000|2021-07-19 15:59:30|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|5
1626710380000|2021-07-19 15:59:40|||||||||1
1626710390000|2021-07-19 15:59:50|||||||||3
1626710400000|2021-07-19 16:00:00|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|41
1626710410000|2021-07-19 16:00:10|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|22
1626710420000|2021-07-19 16:00:20|||||||||3
1626710430000|2021-07-19 16:00:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|43
1626710440000|2021-07-19 16:00:40|||||||||6
1626710450000|2021-07-19 16:00:50|22.55|22.39|22.55|22.39|22.6|22.44|22.55|22.39|30
1626710460000|2021-07-19 16:01:00|||||||||9
1626710470000|2021-07-19 16:01:10|22.58|22.42|22.65|22.49|22.65|22.49|22.58|22.42|7
1626710480000|2021-07-19 16:01:20|||||||||9
1626710490000|2021-07-19 16:01:30|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|15
1626710500000|2021-07-19 16:01:40|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|79
1626710510000|2021-07-19 16:01:50|||||||||3
1626710520000|2021-07-19 16:02:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|5
1626710530000|2021-07-19 16:02:10|||||||||6
1626710550000|2021-07-19 16:02:30|||||||||1
1626710560000|2021-07-19 16:02:40|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|13
1626710570000|2021-07-19 16:02:50|||||||||9
1626710580000|2021-07-19 16:03:00|22.68|22.52|22.7|22.54|22.7|22.54|22.65|22.49|24
1626710590000|2021-07-19 16:03:10|22.75|22.59|22.78|22.62|22.8|22.64|22.75|22.59|61
1626710600000|2021-07-19 16:03:20|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|39
1626710610000|2021-07-19 16:03:30|22.75|22.59|22.75|22.59|22.8|22.64|22.75|22.59|25
1626710620000|2021-07-19 16:03:40|||||||||16
1626710630000|2021-07-19 16:03:50|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|16
1626710640000|2021-07-19 16:04:00|22.8|22.64|22.78|22.62|22.8|22.64|22.75|22.59|3
1626710650000|2021-07-19 16:04:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|8
1626710660000|2021-07-19 16:04:20|22.78|22.62|22.8|22.64|22.8|22.64|22.75|22.59|20
1626710670000|2021-07-19 16:04:30|||||||||2
1626710680000|2021-07-19 16:04:40|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|4
1626710690000|2021-07-19 16:04:50|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|20
1626710700000|2021-07-19 16:05:00|22.78|22.62|22.8|22.64|22.8|22.64|22.75|22.59|43
1626710710000|2021-07-19 16:05:10|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|24
1626710720000|2021-07-19 16:05:20|||||||||14
1626710740000|2021-07-19 16:05:40|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|16
1626710750000|2021-07-19 16:05:50|22.83|22.67|22.83|22.67|22.83|22.67|22.8|22.64|12
1626710760000|2021-07-19 16:06:00|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|5
1626710770000|2021-07-19 16:06:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|8
1626710780000|2021-07-19 16:06:20|||||||||8
1626710790000|2021-07-19 16:06:30|||||||||37
1626710800000|2021-07-19 16:06:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|74
1626710810000|2021-07-19 16:06:50|22.68|22.52|22.7|22.54|22.7|22.54|22.65|22.49|81
1626710820000|2021-07-19 16:07:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|7
1626710830000|2021-07-19 16:07:10|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|37
1626710840000|2021-07-19 16:07:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|6
1626710850000|2021-07-19 16:07:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|1
1626710860000|2021-07-19 16:07:40|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|9
1626710870000|2021-07-19 16:07:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|1
1626710890000|2021-07-19 16:08:10|||||||||1
1626710900000|2021-07-19 16:08:20|22.73|22.57|22.73|22.57|22.73|22.57|22.7|22.54|3
1626710910000|2021-07-19 16:08:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|3
1626710920000|2021-07-19 16:08:40|||||||||1
1626710930000|2021-07-19 16:08:50|22.7|22.54|22.7|22.54|22.73|22.57|22.7|22.54|10
1626710940000|2021-07-19 16:09:00|22.73|22.57|22.8|22.64|22.8|22.64|22.73|22.57|10
1626710950000|2021-07-19 16:09:10|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|14
1626710970000|2021-07-19 16:09:30|||||||||6
1626710980000|2021-07-19 16:09:40|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|5
1626711000000|2021-07-19 16:10:00|||||||||1
1626711010000|2021-07-19 16:10:10|22.88|22.72|22.9|22.74|22.9|22.74|22.85|22.69|20
1626711020000|2021-07-19 16:10:20|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|7
1626711030000|2021-07-19 16:10:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|49
1626711040000|2021-07-19 16:10:40|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|48
1626711050000|2021-07-19 16:10:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|9
1626711060000|2021-07-19 16:11:00|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|12
1626711070000|2021-07-19 16:11:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|49
1626711080000|2021-07-19 16:11:20|22.98|22.82|22.95|22.79|22.98|22.82|22.95|22.79|12
1626711090000|2021-07-19 16:11:30|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|23
1626711100000|2021-07-19 16:11:40|22.93|22.77|22.88|22.72|22.93|22.77|22.85|22.69|32
1626711110000|2021-07-19 16:11:50|22.85|22.69|22.85|22.69|22.88|22.72|22.85|22.69|3
1626711120000|2021-07-19 16:12:00|22.88|22.72|22.95|22.79|22.95|22.79|22.88|22.72|25
1626711130000|2021-07-19 16:12:10|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|14
1626711140000|2021-07-19 16:12:20|22.98|22.82|22.95|22.79|23|22.84|22.95|22.79|16
1626711150000|2021-07-19 16:12:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|21
1626711160000|2021-07-19 16:12:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|8
1626711170000|2021-07-19 16:12:50|||||||||1
1626711180000|2021-07-19 16:13:00|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|53
1626711190000|2021-07-19 16:13:10|||||||||2
1626711200000|2021-07-19 16:13:20|||||||||12
1626711210000|2021-07-19 16:13:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|88
1626711220000|2021-07-19 16:13:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|6
1626711230000|2021-07-19 16:13:50|||||||||16
1626711240000|2021-07-19 16:14:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|14
1626711250000|2021-07-19 16:14:10|||||||||3
1626711260000|2021-07-19 16:14:20|22.83|22.67|22.83|22.67|22.83|22.67|22.8|22.64|119
1626711270000|2021-07-19 16:14:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1626711280000|2021-07-19 16:14:40|||||||||4
1626711290000|2021-07-19 16:14:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|25
1626711300000|2021-07-19 16:15:00|22.93|22.77|22.9|22.74|22.95|22.79|22.9|22.74|58
1626711310000|2021-07-19 16:15:10|22.85|22.69|22.85|22.69|22.88|22.72|22.85|22.69|7
1626711320000|2021-07-19 16:15:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|11
1626711330000|2021-07-19 16:15:30|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|24
1626711340000|2021-07-19 16:15:40|||||||||8
1626711350000|2021-07-19 16:15:50|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|15
1626711360000|2021-07-19 16:16:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|7
1626711370000|2021-07-19 16:16:10|||||||||2
1626711380000|2021-07-19 16:16:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|36
1626711390000|2021-07-19 16:16:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|15
1626711400000|2021-07-19 16:16:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|12
1626711410000|2021-07-19 16:16:50|||||||||1
1626711420000|2021-07-19 16:17:00|22.8|22.64|22.8|22.64|22.8|22.64|22.75|22.59|46
1626711430000|2021-07-19 16:17:10|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|20
1626711440000|2021-07-19 16:17:20|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|5
1626711450000|2021-07-19 16:17:30|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|5
1626711460000|2021-07-19 16:17:40|22.78|22.62|22.8|22.64|22.8|22.64|22.75|22.59|41
1626711470000|2021-07-19 16:17:50|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|22
1626711480000|2021-07-19 16:18:00|22.85|22.69|22.83|22.67|22.85|22.69|22.8|22.64|20
1626711490000|2021-07-19 16:18:10|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|4
1626711500000|2021-07-19 16:18:20|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|31
1626711510000|2021-07-19 16:18:30|||||||||1
1626711520000|2021-07-19 16:18:40|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|38
1626711530000|2021-07-19 16:18:50|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|10
1626711540000|2021-07-19 16:19:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|15
1626711550000|2021-07-19 16:19:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|21
1626711560000|2021-07-19 16:19:20|||||||||15
1626711570000|2021-07-19 16:19:30|||||||||5
1626711580000|2021-07-19 16:19:40|||||||||9
1626711590000|2021-07-19 16:19:50|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|2
1626711600000|2021-07-19 16:20:00|22.93|22.77|22.9|22.74|22.95|22.79|22.9|22.74|9
1626711610000|2021-07-19 16:20:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|9
1626711620000|2021-07-19 16:20:20|||||||||2
1626711630000|2021-07-19 16:20:30|23|22.84|23|22.84|23|22.84|23|22.84|5
1626711640000|2021-07-19 16:20:40|||||||||7
1626711650000|2021-07-19 16:20:50|||||||||1
1626711660000|2021-07-19 16:21:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|23
1626711670000|2021-07-19 16:21:10|23|22.84|23|22.84|23.05|22.89|23|22.84|22
1626711680000|2021-07-19 16:21:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|24
1626711690000|2021-07-19 16:21:30|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|20
1626711700000|2021-07-19 16:21:40|||||||||5
1626711710000|2021-07-19 16:21:50|23.1|22.94|23.08|22.92|23.1|22.94|23.05|22.89|23
1626711720000|2021-07-19 16:22:00|23.05|22.89|23.05|22.89|23.05|22.89|23|22.84|65
1626711730000|2021-07-19 16:22:10|23|22.84|23|22.84|23.05|22.89|23|22.84|45
1626711740000|2021-07-19 16:22:20|||||||||1
1626711750000|2021-07-19 16:22:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|37
1626711760000|2021-07-19 16:22:40|23|22.84|23|22.84|23|22.84|23|22.84|8
1626711770000|2021-07-19 16:22:50|||||||||5
1626711780000|2021-07-19 16:23:00|||||||||3
1626711790000|2021-07-19 16:23:10|||||||||47
1626711800000|2021-07-19 16:23:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|36
1626711810000|2021-07-19 16:23:30|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|70
1626711820000|2021-07-19 16:23:40|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|31
1626711830000|2021-07-19 16:23:50|||||||||9
1626711840000|2021-07-19 16:24:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|14
1626711850000|2021-07-19 16:24:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|77
1626711860000|2021-07-19 16:24:20|||||||||16
1626711870000|2021-07-19 16:24:30|23|22.84|23|22.84|23|22.84|22.98|22.82|88
1626711880000|2021-07-19 16:24:40|22.95|22.79|22.98|22.82|23|22.84|22.95|22.79|10
1626711890000|2021-07-19 16:24:50|23|22.84|22.95|22.79|23|22.84|22.95|22.79|16
1626711900000|2021-07-19 16:25:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|34
1626711910000|2021-07-19 16:25:10|||||||||6
1626711920000|2021-07-19 16:25:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|38
1626711930000|2021-07-19 16:25:30|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|11
1626711940000|2021-07-19 16:25:40|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|23
1626711950000|2021-07-19 16:25:50|||||||||10
1626711960000|2021-07-19 16:26:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|26
1626711970000|2021-07-19 16:26:10|||||||||9
1626711980000|2021-07-19 16:26:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|6
1626711990000|2021-07-19 16:26:30|||||||||5
1626712000000|2021-07-19 16:26:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|15
1626712010000|2021-07-19 16:26:50|23|22.84|23|22.84|23|22.84|23|22.84|31
1626712020000|2021-07-19 16:27:00|||||||||43
1626712030000|2021-07-19 16:27:10|23.05|22.89|23.05|22.89|23.1|22.94|23.05|22.89|20
1626712040000|2021-07-19 16:27:20|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|5
1626712050000|2021-07-19 16:27:30|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|10
1626712060000|2021-07-19 16:27:40|23.08|22.92|23.1|22.94|23.1|22.94|23.05|22.89|41
1626712070000|2021-07-19 16:27:50|||||||||7
1626712080000|2021-07-19 16:28:00|||||||||45
1626712090000|2021-07-19 16:28:10|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|50
1626712100000|2021-07-19 16:28:20|23.16|23|23.13|22.97|23.16|23|23.11|22.95|91
1626712110000|2021-07-19 16:28:30|23.15|22.99|23.16|23|23.16|23|23.15|22.99|18
1626712120000|2021-07-19 16:28:40|23.15|22.99|23.11|22.95|23.15|22.99|23.11|22.95|44
1626712130000|2021-07-19 16:28:50|23.16|23|23.16|23|23.16|23|23.16|23|3
1626712140000|2021-07-19 16:29:00|||||||||3
1626712150000|2021-07-19 16:29:10|23.15|22.99|23.11|22.95|23.15|22.99|23.1|22.94|8
1626712160000|2021-07-19 16:29:20|23.16|23|23.16|23|23.16|23|23.16|23|4
1626712170000|2021-07-19 16:29:30|23.11|22.95|23.16|23|23.16|23|23.11|22.95|39
1626712180000|2021-07-19 16:29:40|23.11|22.95|23.13|22.97|23.16|23|23.11|22.95|32
1626712190000|2021-07-19 16:29:50|23.11|22.95|23.16|23|23.16|23|23.11|22.95|15
1626712200000|2021-07-19 16:30:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|14
1626712210000|2021-07-19 16:30:10|||||||||1
1626712220000|2021-07-19 16:30:20|||||||||2
1626712230000|2021-07-19 16:30:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|25
1626712240000|2021-07-19 16:30:40|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|66
1626712250000|2021-07-19 16:30:50|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|13
1626712260000|2021-07-19 16:31:00|||||||||6
1626712280000|2021-07-19 16:31:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|6
1626712290000|2021-07-19 16:31:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|24
1626712300000|2021-07-19 16:31:40|||||||||16
1626712310000|2021-07-19 16:31:50|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|83
1626712320000|2021-07-19 16:32:00|23.31|23.15|23.31|23.15|23.31|23.15|23.26|23.1|6
1626712330000|2021-07-19 16:32:10|||||||||12
1626712340000|2021-07-19 16:32:20|||||||||29
1626712360000|2021-07-19 16:32:40|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|24
1626712370000|2021-07-19 16:32:50|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|26
1626712380000|2021-07-19 16:33:00|||||||||46
1626712390000|2021-07-19 16:33:10|||||||||13
1626712400000|2021-07-19 16:33:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|16
1626712410000|2021-07-19 16:33:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1626712420000|2021-07-19 16:33:40|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|10
1626712430000|2021-07-19 16:33:50|||||||||5
1626712440000|2021-07-19 16:34:00|||||||||2
1626712450000|2021-07-19 16:34:10|||||||||2
1626712460000|2021-07-19 16:34:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|13
1626712470000|2021-07-19 16:34:30|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|39
1626712480000|2021-07-19 16:34:40|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|15
1626712490000|2021-07-19 16:34:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|9
1626712500000|2021-07-19 16:35:00|23.26|23.1|23.23|23.07|23.26|23.1|23.21|23.05|47
1626712510000|2021-07-19 16:35:10|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|10
1626712520000|2021-07-19 16:35:20|||||||||2
1626712530000|2021-07-19 16:35:30|||||||||2
1626712540000|2021-07-19 16:35:40|||||||||10
1626712550000|2021-07-19 16:35:50|||||||||12
1626712560000|2021-07-19 16:36:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|18
1626712570000|2021-07-19 16:36:10|||||||||4
1626712580000|2021-07-19 16:36:20|||||||||28
1626712590000|2021-07-19 16:36:30|||||||||35
1626712600000|2021-07-19 16:36:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|16
1626712620000|2021-07-19 16:37:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|61
1626712630000|2021-07-19 16:37:10|||||||||3
1626712640000|2021-07-19 16:37:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|6
1626712650000|2021-07-19 16:37:30|||||||||24
1626712680000|2021-07-19 16:38:00|||||||||25
1626712690000|2021-07-19 16:38:10|||||||||3
1626712700000|2021-07-19 16:38:20|||||||||5
1626712710000|2021-07-19 16:38:30|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|77
1626712720000|2021-07-19 16:38:40|23.31|23.15|23.28|23.12|23.31|23.15|23.26|23.1|6
1626712730000|2021-07-19 16:38:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1626712740000|2021-07-19 16:39:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|19
1626712750000|2021-07-19 16:39:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|7
1626712760000|2021-07-19 16:39:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|12
1626712770000|2021-07-19 16:39:30|23.28|23.12|23.31|23.15|23.33|23.17|23.26|23.1|25
1626712780000|2021-07-19 16:39:40|||||||||3
1626712790000|2021-07-19 16:39:50|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|43
1626712800000|2021-07-19 16:40:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|51
1626712810000|2021-07-19 16:40:10|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|21
1626712820000|2021-07-19 16:40:20|||||||||23
1626712830000|2021-07-19 16:40:30|||||||||4
1626712840000|2021-07-19 16:40:40|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|4
1626712850000|2021-07-19 16:40:50|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|12
1626712860000|2021-07-19 16:41:00|23.35|23.19|23.31|23.15|23.35|23.19|23.31|23.15|5
1626712870000|2021-07-19 16:41:10|23.35|23.19|23.35|23.19|23.35|23.19|23.31|23.15|63
1626712880000|2021-07-19 16:41:20|||||||||1
1626712900000|2021-07-19 16:41:40|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|24
1626712910000|2021-07-19 16:41:50|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|67
1626712920000|2021-07-19 16:42:00|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|26
1626712930000|2021-07-19 16:42:10|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|61
1626712940000|2021-07-19 16:42:20|||||||||4
1626712950000|2021-07-19 16:42:30|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|137
1626712960000|2021-07-19 16:42:40|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|65
1626712970000|2021-07-19 16:42:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|77
1626712980000|2021-07-19 16:43:00|||||||||53
1626712990000|2021-07-19 16:43:10|||||||||2
1626713010000|2021-07-19 16:43:30|||||||||68
1626713030000|2021-07-19 16:43:50|23.46|23.3|23.46|23.3|23.51|23.35|23.46|23.3|111
1626713040000|2021-07-19 16:44:00|||||||||31
1626713050000|2021-07-19 16:44:10|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|22
1626713060000|2021-07-19 16:44:20|||||||||19
1626713070000|2021-07-19 16:44:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1626713080000|2021-07-19 16:44:40|||||||||2
1626713090000|2021-07-19 16:44:50|||||||||68
1626713100000|2021-07-19 16:45:00|23.46|23.3|23.46|23.3|23.51|23.35|23.46|23.3|77
1626713110000|2021-07-19 16:45:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|92
1626713120000|2021-07-19 16:45:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|28
1626713130000|2021-07-19 16:45:30|||||||||20
1626713140000|2021-07-19 16:45:40|||||||||21
1626713150000|2021-07-19 16:45:50|||||||||20
1626713160000|2021-07-19 16:46:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|38
1626713170000|2021-07-19 16:46:10|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|25
1626713180000|2021-07-19 16:46:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|23
1626713190000|2021-07-19 16:46:30|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|33
1626713200000|2021-07-19 16:46:40|||||||||21
1626713210000|2021-07-19 16:46:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|21
1626713220000|2021-07-19 16:47:00|23.53|23.37|23.51|23.35|23.56|23.4|23.51|23.35|53
1626713230000|2021-07-19 16:47:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|37
1626713240000|2021-07-19 16:47:20|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|51
1626713250000|2021-07-19 16:47:30|||||||||20
1626713260000|2021-07-19 16:47:40|||||||||20
1626713270000|2021-07-19 16:47:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|72
1626713280000|2021-07-19 16:48:00|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|44
1626713290000|2021-07-19 16:48:10|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|19
1626713300000|2021-07-19 16:48:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|20
1626713310000|2021-07-19 16:48:30|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|21
1626713320000|2021-07-19 16:48:40|23.55|23.39|23.51|23.35|23.55|23.39|23.51|23.35|129
1626713330000|2021-07-19 16:48:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|23
1626713340000|2021-07-19 16:49:00|23.56|23.4|23.56|23.4|23.6|23.44|23.56|23.4|78
1626713350000|2021-07-19 16:49:10|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|39
1626713360000|2021-07-19 16:49:20|23.56|23.4|23.56|23.4|23.61|23.45|23.56|23.4|35
1626713370000|2021-07-19 16:49:30|||||||||20
1626713380000|2021-07-19 16:49:40|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|28
1626713390000|2021-07-19 16:49:50|||||||||21
1626713400000|2021-07-19 16:50:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|31
1626713410000|2021-07-19 16:50:10|||||||||21
1626713420000|2021-07-19 16:50:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|26
1626713430000|2021-07-19 16:50:30|||||||||20
1626713440000|2021-07-19 16:50:40|||||||||25
1626713450000|2021-07-19 16:50:50|||||||||20
1626713460000|2021-07-19 16:51:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|24
1626713470000|2021-07-19 16:51:10|||||||||23
1626713480000|2021-07-19 16:51:20|||||||||28
1626713490000|2021-07-19 16:51:30|||||||||21
1626713500000|2021-07-19 16:51:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|38
1626713510000|2021-07-19 16:51:50|23.46|23.3|23.46|23.3|23.5|23.34|23.46|23.3|69
1626713520000|2021-07-19 16:52:00|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|63
1626713530000|2021-07-19 16:52:10|||||||||25
1626713540000|2021-07-19 16:52:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|38
1626713550000|2021-07-19 16:52:30|||||||||19
1626713560000|2021-07-19 16:52:40|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|55
1626713570000|2021-07-19 16:52:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|19
1626713580000|2021-07-19 16:53:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|47
1626713590000|2021-07-19 16:53:10|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|68
1626713600000|2021-07-19 16:53:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|34
1626713610000|2021-07-19 16:53:30|||||||||21
1626713620000|2021-07-19 16:53:40|||||||||21
1626713630000|2021-07-19 16:53:50|||||||||48
1626713640000|2021-07-19 16:54:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|26
1626713650000|2021-07-19 16:54:10|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|164
1626713660000|2021-07-19 16:54:20|||||||||20
1626713670000|2021-07-19 16:54:30|||||||||20
1626713680000|2021-07-19 16:54:40|||||||||20
1626713690000|2021-07-19 16:54:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|31
1626713700000|2021-07-19 16:55:00|23.5|23.34|23.5|23.34|23.5|23.34|23.45|23.29|70
1626713710000|2021-07-19 16:55:10|23.45|23.29|23.45|23.29|23.5|23.34|23.45|23.29|40
1626713720000|2021-07-19 16:55:20|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|47
1626713730000|2021-07-19 16:55:30|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|51
1626713740000|2021-07-19 16:55:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|31
1626713750000|2021-07-19 16:55:50|||||||||22
1626713760000|2021-07-19 16:56:00|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|19
1626713770000|2021-07-19 16:56:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|43
1626713780000|2021-07-19 16:56:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|35
1626713790000|2021-07-19 16:56:30|||||||||61
1626713800000|2021-07-19 16:56:40|||||||||22
1626713810000|2021-07-19 16:56:50|||||||||43
1626713820000|2021-07-19 16:57:00|||||||||24
1626713830000|2021-07-19 16:57:10|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|96
1626713840000|2021-07-19 16:57:20|||||||||25
1626713850000|2021-07-19 16:57:30|||||||||26
1626713860000|2021-07-19 16:57:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|83
1626713870000|2021-07-19 16:57:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|81
1626713880000|2021-07-19 16:58:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|63
1626713890000|2021-07-19 16:58:10|||||||||20
1626713900000|2021-07-19 16:58:20|23.41|23.25|23.41|23.25|23.46|23.3|23.41|23.25|91
1626713910000|2021-07-19 16:58:30|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|35
1626713920000|2021-07-19 16:58:40|||||||||47
1626713930000|2021-07-19 16:58:50|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|39
1626713940000|2021-07-19 16:59:00|||||||||19
1626713950000|2021-07-19 16:59:10|||||||||22
1626713960000|2021-07-19 16:59:20|||||||||24
1626713970000|2021-07-19 16:59:30|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|36
1626713980000|2021-07-19 16:59:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|55
1626713990000|2021-07-19 16:59:50|23.41|23.25|23.41|23.25|23.41|23.25|23.36|23.2|200
1626714000000|2021-07-19 17:00:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|65
1626714010000|2021-07-19 17:00:10|23.43|23.27|23.36|23.2|23.46|23.3|23.36|23.2|36
1626714020000|2021-07-19 17:00:20|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|60
1626714030000|2021-07-19 17:00:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|22
1626714040000|2021-07-19 17:00:40|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|22
1626714050000|2021-07-19 17:00:50|||||||||5
1626714060000|2021-07-19 17:01:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|15
1626714070000|2021-07-19 17:01:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|9
1626714080000|2021-07-19 17:01:20|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|40
1626714090000|2021-07-19 17:01:30|||||||||10
1626714100000|2021-07-19 17:01:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|38
1626714110000|2021-07-19 17:01:50|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|64
1626714120000|2021-07-19 17:02:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|16
1626714130000|2021-07-19 17:02:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1626714140000|2021-07-19 17:02:20|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|70
1626714150000|2021-07-19 17:02:30|||||||||1
1626714160000|2021-07-19 17:02:40|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|46
1626714170000|2021-07-19 17:02:50|||||||||18
1626714180000|2021-07-19 17:03:00|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|22
1626714190000|2021-07-19 17:03:10|23.28|23.12|23.21|23.05|23.28|23.12|23.21|23.05|17
1626714200000|2021-07-19 17:03:20|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|32
1626714210000|2021-07-19 17:03:30|||||||||13
1626714220000|2021-07-19 17:03:40|23.16|23|23.18|23.02|23.21|23.05|23.16|23|101
1626714230000|2021-07-19 17:03:50|23.21|23.05|23.16|23|23.21|23.05|23.16|23|48
1626714240000|2021-07-19 17:04:00|23.18|23.02|23.21|23.05|23.21|23.05|23.16|23|35
1626714260000|2021-07-19 17:04:20|||||||||2
1626714280000|2021-07-19 17:04:40|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|17
1626714290000|2021-07-19 17:04:50|||||||||5
1626714300000|2021-07-19 17:05:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|30
1626714310000|2021-07-19 17:05:10|||||||||1
1626714320000|2021-07-19 17:05:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|8
1626714330000|2021-07-19 17:05:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|21
1626714340000|2021-07-19 17:05:40|||||||||1
1626714350000|2021-07-19 17:05:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|47
1626714360000|2021-07-19 17:06:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|47
1626714370000|2021-07-19 17:06:10|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|38
1626714380000|2021-07-19 17:06:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|12
1626714390000|2021-07-19 17:06:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|14
1626714400000|2021-07-19 17:06:40|23.41|23.25|23.43|23.27|23.46|23.3|23.41|23.25|81
1626714410000|2021-07-19 17:06:50|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|5
1626714420000|2021-07-19 17:07:00|||||||||6
1626714430000|2021-07-19 17:07:10|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|81
1626714440000|2021-07-19 17:07:20|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|17
1626714450000|2021-07-19 17:07:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|12
1626714460000|2021-07-19 17:07:40|||||||||1
1626714470000|2021-07-19 17:07:50|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|38
1626714480000|2021-07-19 17:08:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|26
1626714500000|2021-07-19 17:08:20|23.35|23.19|23.3|23.14|23.35|23.19|23.3|23.14|18
1626714510000|2021-07-19 17:08:30|23.35|23.19|23.31|23.15|23.35|23.19|23.3|23.14|60
1626714520000|2021-07-19 17:08:40|23.35|23.19|23.3|23.14|23.35|23.19|23.3|23.14|52
1626714530000|2021-07-19 17:08:50|23.31|23.15|23.35|23.19|23.35|23.19|23.31|23.15|25
1626714540000|2021-07-19 17:09:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|6
1626714550000|2021-07-19 17:09:10|23.31|23.15|23.25|23.09|23.31|23.15|23.25|23.09|142
1626714560000|2021-07-19 17:09:20|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|10
1626714570000|2021-07-19 17:09:30|23.26|23.1|23.26|23.1|23.3|23.14|23.26|23.1|60
1626714580000|2021-07-19 17:09:40|23.3|23.14|23.26|23.1|23.3|23.14|23.25|23.09|25
1626714590000|2021-07-19 17:09:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|8
1626714600000|2021-07-19 17:10:00|23.26|23.1|23.28|23.12|23.31|23.15|23.25|23.09|25
1626714610000|2021-07-19 17:10:10|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|28
1626714620000|2021-07-19 17:10:20|23.31|23.15|23.31|23.15|23.31|23.15|23.28|23.12|40
1626714630000|2021-07-19 17:10:30|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|25
1626714640000|2021-07-19 17:10:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|52
1626714650000|2021-07-19 17:10:50|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|0
1626714660000|2021-07-19 17:11:00|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|5
1626714670000|2021-07-19 17:11:10|23.21|23.05|23.21|23.05|23.23|23.07|23.21|23.05|10
1626714680000|2021-07-19 17:11:20|23.25|23.09|23.23|23.07|23.25|23.09|23.21|23.05|14
1626714690000|2021-07-19 17:11:30|23.25|23.09|23.25|23.09|23.25|23.09|23.21|23.05|13
1626714700000|2021-07-19 17:11:40|23.26|23.1|23.26|23.1|23.28|23.12|23.26|23.1|11
1626714710000|2021-07-19 17:11:50|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|33
1626714720000|2021-07-19 17:12:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|1
1626714730000|2021-07-19 17:12:10|||||||||20
1626714750000|2021-07-19 17:12:30|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|8
1626714760000|2021-07-19 17:12:40|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|7
1626714770000|2021-07-19 17:12:50|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|11
1626714780000|2021-07-19 17:13:00|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|5
1626714790000|2021-07-19 17:13:10|23.31|23.15|23.31|23.15|23.31|23.15|23.28|23.12|4
1626714800000|2021-07-19 17:13:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|2
1626714810000|2021-07-19 17:13:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|15
1626714820000|2021-07-19 17:13:40|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|15
1626714830000|2021-07-19 17:13:50|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|14
1626714840000|2021-07-19 17:14:00|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|16
1626714850000|2021-07-19 17:14:10|23.36|23.2|23.38|23.22|23.41|23.25|23.36|23.2|13
1626714860000|2021-07-19 17:14:20|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|11
1626714880000|2021-07-19 17:14:40|||||||||10
1626714890000|2021-07-19 17:14:50|||||||||1
1626714900000|2021-07-19 17:15:00|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|86
1626714910000|2021-07-19 17:15:10|||||||||3
1626714920000|2021-07-19 17:15:20|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|25
1626714940000|2021-07-19 17:15:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|12
1626714960000|2021-07-19 17:16:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|7
1626714970000|2021-07-19 17:16:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|14
1626714980000|2021-07-19 17:16:20|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|59
1626714990000|2021-07-19 17:16:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|20
1626715000000|2021-07-19 17:16:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|7
1626715010000|2021-07-19 17:16:50|||||||||10
1626715020000|2021-07-19 17:17:00|||||||||19
1626715030000|2021-07-19 17:17:10|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|31
1626715040000|2021-07-19 17:17:20|||||||||12
1626715050000|2021-07-19 17:17:30|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|104
1626715060000|2021-07-19 17:17:40|23.28|23.12|23.31|23.15|23.31|23.15|23.26|23.1|6
1626715070000|2021-07-19 17:17:50|23.26|23.1|23.26|23.1|23.31|23.15|23.26|23.1|9
1626715080000|2021-07-19 17:18:00|23.28|23.12|23.26|23.1|23.31|23.15|23.26|23.1|7
1626715090000|2021-07-19 17:18:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1626715110000|2021-07-19 17:18:30|||||||||1
1626715120000|2021-07-19 17:18:40|||||||||7
1626715140000|2021-07-19 17:19:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|22
1626715150000|2021-07-19 17:19:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1626715160000|2021-07-19 17:19:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|18
1626715170000|2021-07-19 17:19:30|||||||||1
1626715180000|2021-07-19 17:19:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|14
1626715190000|2021-07-19 17:19:50|||||||||10
1626715200000|2021-07-19 17:20:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|19
1626715210000|2021-07-19 17:20:10|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|18
1626715220000|2021-07-19 17:20:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|14
1626715230000|2021-07-19 17:20:30|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|19
1626715240000|2021-07-19 17:20:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|11
1626715260000|2021-07-19 17:21:00|23.43|23.27|23.46|23.3|23.46|23.3|23.41|23.25|33
1626715270000|2021-07-19 17:21:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|5
1626715290000|2021-07-19 17:21:30|||||||||22
1626715320000|2021-07-19 17:22:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|21
1626715330000|2021-07-19 17:22:10|||||||||7
1626715340000|2021-07-19 17:22:20|||||||||1
1626715350000|2021-07-19 17:22:30|||||||||13
1626715370000|2021-07-19 17:22:50|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|42
1626715380000|2021-07-19 17:23:00|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|33
1626715390000|2021-07-19 17:23:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|35
1626715400000|2021-07-19 17:23:20|||||||||13
1626715410000|2021-07-19 17:23:30|23.41|23.25|23.41|23.25|23.46|23.3|23.41|23.25|11
1626715420000|2021-07-19 17:23:40|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|5
1626715430000|2021-07-19 17:23:50|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|15
1626715440000|2021-07-19 17:24:00|23.33|23.17|23.36|23.2|23.36|23.2|23.31|23.15|69
1626715450000|2021-07-19 17:24:10|||||||||3
1626715460000|2021-07-19 17:24:20|||||||||12
1626715470000|2021-07-19 17:24:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|7
1626715480000|2021-07-19 17:24:40|||||||||1
1626715490000|2021-07-19 17:24:50|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|33
1626715500000|2021-07-19 17:25:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|25
1626715510000|2021-07-19 17:25:10|23.58|23.42|23.48|23.32|23.61|23.45|23.46|23.3|66
1626715520000|2021-07-19 17:25:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|5
1626715530000|2021-07-19 17:25:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|46
1626715540000|2021-07-19 17:25:40|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|19
1626715550000|2021-07-19 17:25:50|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|6
1626715560000|2021-07-19 17:26:00|||||||||1
1626715570000|2021-07-19 17:26:10|||||||||10
1626715580000|2021-07-19 17:26:20|||||||||10
1626715590000|2021-07-19 17:26:30|||||||||11
1626715600000|2021-07-19 17:26:40|||||||||25
1626715610000|2021-07-19 17:26:50|||||||||9
1626715620000|2021-07-19 17:27:00|||||||||9
1626715630000|2021-07-19 17:27:10|||||||||34
1626715640000|2021-07-19 17:27:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|29
1626715650000|2021-07-19 17:27:30|23.71|23.55|23.68|23.52|23.71|23.55|23.66|23.5|155
1626715660000|2021-07-19 17:27:40|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|57
1626715670000|2021-07-19 17:27:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|16
1626715680000|2021-07-19 17:28:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|28
1626715690000|2021-07-19 17:28:10|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|55
1626715700000|2021-07-19 17:28:20|||||||||49
1626715710000|2021-07-19 17:28:30|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|29
1626715720000|2021-07-19 17:28:40|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|7
1626715730000|2021-07-19 17:28:50|||||||||4
1626715740000|2021-07-19 17:29:00|||||||||10
1626715750000|2021-07-19 17:29:10|23.66|23.5|23.66|23.5|23.66|23.5|23.61|23.45|18
1626715760000|2021-07-19 17:29:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|24
1626715770000|2021-07-19 17:29:30|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|29
1626715780000|2021-07-19 17:29:40|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|10
1626715790000|2021-07-19 17:29:50|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|8
1626715800000|2021-07-19 17:30:00|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|89
1626715810000|2021-07-19 17:30:10|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|18
1626715820000|2021-07-19 17:30:20|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|26
1626715830000|2021-07-19 17:30:30|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|21
1626715840000|2021-07-19 17:30:40|||||||||2
1626715850000|2021-07-19 17:30:50|||||||||2
1626715860000|2021-07-19 17:31:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|100
1626715870000|2021-07-19 17:31:10|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|8
1626715880000|2021-07-19 17:31:20|23.76|23.6|23.76|23.6|23.78|23.62|23.76|23.6|37
1626715890000|2021-07-19 17:31:30|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|5
1626715900000|2021-07-19 17:31:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|6
1626715910000|2021-07-19 17:31:50|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|190
1626715920000|2021-07-19 17:32:00|||||||||3
1626715930000|2021-07-19 17:32:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|53
1626715940000|2021-07-19 17:32:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|41
1626715950000|2021-07-19 17:32:30|||||||||1
1626715960000|2021-07-19 17:32:40|||||||||4
1626715970000|2021-07-19 17:32:50|||||||||26
1626715980000|2021-07-19 17:33:00|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|6
1626715990000|2021-07-19 17:33:10|23.88|23.72|23.91|23.75|23.91|23.75|23.86|23.7|19
1626716000000|2021-07-19 17:33:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|8
1626716010000|2021-07-19 17:33:30|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|15
1626716020000|2021-07-19 17:33:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|17
1626716030000|2021-07-19 17:33:50|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|32
1626716040000|2021-07-19 17:34:00|23.68|23.52|23.81|23.65|23.81|23.65|23.66|23.5|81
1626716050000|2021-07-19 17:34:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|21
1626716060000|2021-07-19 17:34:20|||||||||4
1626716070000|2021-07-19 17:34:30|23.83|23.67|23.83|23.67|23.86|23.7|23.81|23.65|26
1626716080000|2021-07-19 17:34:40|23.81|23.65|23.81|23.65|23.83|23.67|23.76|23.6|20
1626716090000|2021-07-19 17:34:50|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|19
1626716100000|2021-07-19 17:35:00|23.86|23.7|23.81|23.65|23.86|23.7|23.78|23.62|46
1626716110000|2021-07-19 17:35:10|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|26
1626716120000|2021-07-19 17:35:20|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|26
1626716130000|2021-07-19 17:35:30|23.66|23.5|23.61|23.45|23.66|23.5|23.56|23.4|27
1626716140000|2021-07-19 17:35:40|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|18
1626716150000|2021-07-19 17:35:50|23.66|23.5|23.66|23.5|23.66|23.5|23.63|23.47|14
1626716160000|2021-07-19 17:36:00|23.71|23.55|23.71|23.55|23.71|23.55|23.68|23.52|13
1626716170000|2021-07-19 17:36:10|23.68|23.52|23.61|23.45|23.71|23.55|23.61|23.45|10
1626716180000|2021-07-19 17:36:20|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|61
1626716190000|2021-07-19 17:36:30|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|9
1626716200000|2021-07-19 17:36:40|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|3
1626716210000|2021-07-19 17:36:50|23.71|23.55|23.66|23.5|23.71|23.55|23.61|23.45|66
1626716220000|2021-07-19 17:37:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|20
1626716230000|2021-07-19 17:37:10|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|32
1626716240000|2021-07-19 17:37:20|||||||||6
1626716250000|2021-07-19 17:37:30|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|47
1626716260000|2021-07-19 17:37:40|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|70
1626716270000|2021-07-19 17:37:50|||||||||9
1626716280000|2021-07-19 17:38:00|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|10
1626716290000|2021-07-19 17:38:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|24
1626716300000|2021-07-19 17:38:20|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|29
1626716310000|2021-07-19 17:38:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|24
1626716320000|2021-07-19 17:38:40|||||||||2
1626716330000|2021-07-19 17:38:50|23.66|23.5|23.63|23.47|23.66|23.5|23.61|23.45|47
1626716340000|2021-07-19 17:39:00|23.66|23.5|23.56|23.4|23.66|23.5|23.56|23.4|64
1626716350000|2021-07-19 17:39:10|23.61|23.45|23.61|23.45|23.61|23.45|23.56|23.4|32
1626716360000|2021-07-19 17:39:20|||||||||3
1626716370000|2021-07-19 17:39:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|9
1626716380000|2021-07-19 17:39:40|||||||||7
1626716390000|2021-07-19 17:39:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|25
1626716400000|2021-07-19 17:40:00|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|20
1626716410000|2021-07-19 17:40:10|||||||||1
1626716420000|2021-07-19 17:40:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|4
1626716430000|2021-07-19 17:40:30|||||||||20
1626716440000|2021-07-19 17:40:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|24
1626716460000|2021-07-19 17:41:00|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|15
1626716470000|2021-07-19 17:41:10|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|10
1626716480000|2021-07-19 17:41:20|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|10
1626716490000|2021-07-19 17:41:30|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|15
1626716500000|2021-07-19 17:41:40|23.66|23.5|23.66|23.5|23.66|23.5|23.63|23.47|44
1626716520000|2021-07-19 17:42:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|82
1626716530000|2021-07-19 17:42:10|23.66|23.5|23.66|23.5|23.66|23.5|23.61|23.45|24
1626716540000|2021-07-19 17:42:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|3
1626716550000|2021-07-19 17:42:30|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|15
1626716560000|2021-07-19 17:42:40|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|12
1626716570000|2021-07-19 17:42:50|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|9
1626716580000|2021-07-19 17:43:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|10
1626716590000|2021-07-19 17:43:10|||||||||13
1626716600000|2021-07-19 17:43:20|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|25
1626716610000|2021-07-19 17:43:30|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|15
1626716630000|2021-07-19 17:43:50|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|37
1626716640000|2021-07-19 17:44:00|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|8
1626716650000|2021-07-19 17:44:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|5
1626716660000|2021-07-19 17:44:20|||||||||4
1626716680000|2021-07-19 17:44:40|||||||||1
1626716690000|2021-07-19 17:44:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1626716700000|2021-07-19 17:45:00|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|28
1626716710000|2021-07-19 17:45:10|||||||||3
1626716720000|2021-07-19 17:45:20|||||||||2
1626716730000|2021-07-19 17:45:30|||||||||24
1626716740000|2021-07-19 17:45:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|6
1626716750000|2021-07-19 17:45:50|23.71|23.55|23.71|23.55|23.71|23.55|23.68|23.52|6
1626716760000|2021-07-19 17:46:00|23.76|23.6|23.76|23.6|23.76|23.6|23.71|23.55|22
1626716770000|2021-07-19 17:46:10|23.71|23.55|23.71|23.55|23.71|23.55|23.66|23.5|68
1626716780000|2021-07-19 17:46:20|23.66|23.5|23.78|23.62|23.81|23.65|23.66|23.5|67
1626716790000|2021-07-19 17:46:30|23.76|23.6|23.78|23.62|23.81|23.65|23.76|23.6|27
1626716800000|2021-07-19 17:46:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|13
1626716810000|2021-07-19 17:46:50|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|19
1626716820000|2021-07-19 17:47:00|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|7
1626716830000|2021-07-19 17:47:10|23.68|23.52|23.66|23.5|23.68|23.52|23.61|23.45|35
1626716840000|2021-07-19 17:47:20|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|9
1626716850000|2021-07-19 17:47:30|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|9
1626716870000|2021-07-19 17:47:50|||||||||5
1626716880000|2021-07-19 17:48:00|23.71|23.55|23.81|23.65|23.81|23.65|23.71|23.55|23
1626716890000|2021-07-19 17:48:10|||||||||2
1626716900000|2021-07-19 17:48:20|23.86|23.7|23.86|23.7|23.86|23.7|23.83|23.67|31
1626716910000|2021-07-19 17:48:30|23.83|23.67|23.83|23.67|23.86|23.7|23.81|23.65|11
1626716920000|2021-07-19 17:48:40|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|3
1626716930000|2021-07-19 17:48:50|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|14
1626716940000|2021-07-19 17:49:00|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|7
1626716950000|2021-07-19 17:49:10|||||||||6
1626716960000|2021-07-19 17:49:20|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|6
1626716970000|2021-07-19 17:49:30|23.83|23.67|23.86|23.7|23.86|23.7|23.81|23.65|20
1626716980000|2021-07-19 17:49:40|23.83|23.67|23.83|23.67|23.86|23.7|23.81|23.65|26
1626716990000|2021-07-19 17:49:50|23.86|23.7|23.83|23.67|23.86|23.7|23.81|23.65|5
1626717000000|2021-07-19 17:50:00|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|8
1626717010000|2021-07-19 17:50:10|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|11
1626717020000|2021-07-19 17:50:20|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|18
1626717030000|2021-07-19 17:50:30|||||||||18
1626717040000|2021-07-19 17:50:40|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|30
1626717050000|2021-07-19 17:50:50|||||||||76
1626717060000|2021-07-19 17:51:00|23.88|23.72|23.91|23.75|23.91|23.75|23.86|23.7|36
1626717070000|2021-07-19 17:51:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|11
1626717080000|2021-07-19 17:51:20|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|106
1626717090000|2021-07-19 17:51:30|23.91|23.75|23.91|23.75|23.96|23.8|23.91|23.75|13
1626717100000|2021-07-19 17:51:40|23.93|23.77|23.91|23.75|23.96|23.8|23.91|23.75|20
1626717110000|2021-07-19 17:51:50|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|12
1626717120000|2021-07-19 17:52:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|52
1626717130000|2021-07-19 17:52:10|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|25
1626717140000|2021-07-19 17:52:20|||||||||4
1626717150000|2021-07-19 17:52:30|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|8
1626717160000|2021-07-19 17:52:40|||||||||9
1626717170000|2021-07-19 17:52:50|||||||||19
1626717180000|2021-07-19 17:53:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|11
1626717190000|2021-07-19 17:53:10|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|3
1626717200000|2021-07-19 17:53:20|||||||||3
1626717210000|2021-07-19 17:53:30|23.88|23.72|23.91|23.75|23.91|23.75|23.86|23.7|37
1626717230000|2021-07-19 17:53:50|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|29
1626717240000|2021-07-19 17:54:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|7
1626717250000|2021-07-19 17:54:10|23.91|23.75|23.91|23.75|23.91|23.75|23.88|23.72|14
1626717260000|2021-07-19 17:54:20|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|19
1626717270000|2021-07-19 17:54:30|23.76|23.6|23.76|23.6|23.81|23.65|23.76|23.6|27
1626717280000|2021-07-19 17:54:40|||||||||35
1626717290000|2021-07-19 17:54:50|||||||||4
1626717300000|2021-07-19 17:55:00|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|40
1626717310000|2021-07-19 17:55:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|16
1626717320000|2021-07-19 17:55:20|||||||||5
1626717330000|2021-07-19 17:55:30|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|48
1626717340000|2021-07-19 17:55:40|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|58
1626717350000|2021-07-19 17:55:50|||||||||24
1626717360000|2021-07-19 17:56:00|23.66|23.5|23.66|23.5|23.68|23.52|23.66|23.5|12
1626717370000|2021-07-19 17:56:10|||||||||3
1626717380000|2021-07-19 17:56:20|23.71|23.55|23.68|23.52|23.71|23.55|23.66|23.5|15
1626717390000|2021-07-19 17:56:30|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|12
1626717400000|2021-07-19 17:56:40|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|17
1626717410000|2021-07-19 17:56:50|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|36
1626717420000|2021-07-19 17:57:00|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|9
1626717430000|2021-07-19 17:57:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|58
1626717440000|2021-07-19 17:57:20|||||||||1
1626717450000|2021-07-19 17:57:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|15
1626717460000|2021-07-19 17:57:40|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|5
1626717470000|2021-07-19 17:57:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|9
1626717480000|2021-07-19 17:58:00|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|12
1626717490000|2021-07-19 17:58:10|||||||||9
1626717500000|2021-07-19 17:58:20|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|132
1626717510000|2021-07-19 17:58:30|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|75
1626717520000|2021-07-19 17:58:40|||||||||1
1626717530000|2021-07-19 17:58:50|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|9
1626717540000|2021-07-19 17:59:00|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|18
1626717550000|2021-07-19 17:59:10|23.93|23.77|23.96|23.8|23.96|23.8|23.93|23.77|40
1626717560000|2021-07-19 17:59:20|23.93|23.77|23.96|23.8|23.96|23.8|23.91|23.75|14
1626717570000|2021-07-19 17:59:30|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|30
1626717580000|2021-07-19 17:59:40|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|8
1626717590000|2021-07-19 17:59:50|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|5
1626717600000|2021-07-19 18:00:00|23.96|23.8|23.96|23.8|24.01|23.85|23.96|23.8|20
1626717610000|2021-07-19 18:00:10|||||||||19
1626717620000|2021-07-19 18:00:20|23.98|23.82|23.96|23.8|24.01|23.85|23.96|23.8|7
1626717630000|2021-07-19 18:00:30|23.91|23.75|23.93|23.77|23.93|23.77|23.91|23.75|27
1626717640000|2021-07-19 18:00:40|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|3
1626717650000|2021-07-19 18:00:50|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|8
1626717660000|2021-07-19 18:01:00|23.93|23.77|23.91|23.75|23.96|23.8|23.91|23.75|8
1626717670000|2021-07-19 18:01:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|7
1626717680000|2021-07-19 18:01:20|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|49
1626717690000|2021-07-19 18:01:30|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|30
1626717700000|2021-07-19 18:01:40|||||||||1
1626717710000|2021-07-19 18:01:50|23.91|23.75|23.91|23.75|23.96|23.8|23.91|23.75|15
1626717720000|2021-07-19 18:02:00|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|21
1626717730000|2021-07-19 18:02:10|23.93|23.77|23.91|23.75|23.96|23.8|23.91|23.75|17
1626717740000|2021-07-19 18:02:20|23.88|23.72|23.81|23.65|23.91|23.75|23.81|23.65|11
1626717750000|2021-07-19 18:02:30|23.83|23.67|23.76|23.6|23.83|23.67|23.76|23.6|15
1626717760000|2021-07-19 18:02:40|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|28
1626717770000|2021-07-19 18:02:50|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|71
1626717780000|2021-07-19 18:03:00|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|18
1626717790000|2021-07-19 18:03:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|16
1626717800000|2021-07-19 18:03:20|23.71|23.55|23.73|23.57|23.76|23.6|23.71|23.55|30
1626717810000|2021-07-19 18:03:30|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|19
1626717820000|2021-07-19 18:03:40|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|10
1626717830000|2021-07-19 18:03:50|23.76|23.6|23.71|23.55|23.76|23.6|23.66|23.5|101
1626717840000|2021-07-19 18:04:00|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|8
1626717850000|2021-07-19 18:04:10|||||||||3
1626717860000|2021-07-19 18:04:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|27
1626717870000|2021-07-19 18:04:30|||||||||20
1626717880000|2021-07-19 18:04:40|23.73|23.57|23.71|23.55|23.76|23.6|23.71|23.55|12
1626717890000|2021-07-19 18:04:50|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|14
1626717900000|2021-07-19 18:05:00|23.71|23.55|23.71|23.55|23.71|23.55|23.66|23.5|37
1626717910000|2021-07-19 18:05:10|23.73|23.57|23.76|23.6|23.76|23.6|23.71|23.55|66
1626717920000|2021-07-19 18:05:20|||||||||90
1626717930000|2021-07-19 18:05:30|23.78|23.62|23.76|23.6|23.81|23.65|23.76|23.6|50
1626717940000|2021-07-19 18:05:40|||||||||41
1626717950000|2021-07-19 18:05:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|74
1626717960000|2021-07-19 18:06:00|||||||||33
1626717970000|2021-07-19 18:06:10|||||||||47
1626717980000|2021-07-19 18:06:20|||||||||38
1626717990000|2021-07-19 18:06:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|58
1626718000000|2021-07-19 18:06:40|||||||||41
1626718010000|2021-07-19 18:06:50|||||||||59
1626718020000|2021-07-19 18:07:00|||||||||50
1626718030000|2021-07-19 18:07:10|23.91|23.75|23.86|23.7|23.91|23.75|23.86|23.7|48
1626718040000|2021-07-19 18:07:20|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|49
1626718050000|2021-07-19 18:07:30|||||||||45
1626718060000|2021-07-19 18:07:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|57
1626718070000|2021-07-19 18:07:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|36
1626718080000|2021-07-19 18:08:00|||||||||43
1626718090000|2021-07-19 18:08:10|23.96|23.8|23.96|23.8|23.96|23.8|23.91|23.75|45
1626718100000|2021-07-19 18:08:20|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|82
1626718110000|2021-07-19 18:08:30|24.01|23.85|24.01|23.85|24.01|23.85|23.96|23.8|65
1626718120000|2021-07-19 18:08:40|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|71
1626718130000|2021-07-19 18:08:50|||||||||38
1626718140000|2021-07-19 18:09:00|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|133
1626718150000|2021-07-19 18:09:10|24.03|23.87|24.06|23.9|24.06|23.9|24.03|23.87|54
1626718160000|2021-07-19 18:09:20|24.01|23.85|24.06|23.9|24.06|23.9|24.01|23.85|141
1626718170000|2021-07-19 18:09:30|24.01|23.85|24.06|23.9|24.06|23.9|24.01|23.85|53
1626718180000|2021-07-19 18:09:40|||||||||41
1626718190000|2021-07-19 18:09:50|24.11|23.95|24.06|23.9|24.11|23.95|24.06|23.9|113
1626718200000|2021-07-19 18:10:00|24.11|23.95|24.06|23.9|24.11|23.95|24.06|23.9|189
1626718210000|2021-07-19 18:10:10|24.11|23.95|24.11|23.95|24.11|23.95|24.06|23.9|264
1626718220000|2021-07-19 18:10:20|||||||||38
1626718230000|2021-07-19 18:10:30|24.06|23.9|24.06|23.9|24.06|23.9|24.01|23.85|170
1626718240000|2021-07-19 18:10:40|24.01|23.85|24.06|23.9|24.06|23.9|24.01|23.85|62
1626718250000|2021-07-19 18:10:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|121
1626718260000|2021-07-19 18:11:00|24.1|23.94|24.06|23.9|24.11|23.95|24.06|23.9|47
1626718270000|2021-07-19 18:11:10|||||||||54
1626718280000|2021-07-19 18:11:20|||||||||36
1626718290000|2021-07-19 18:11:30|||||||||65
1626718300000|2021-07-19 18:11:40|||||||||34
1626718310000|2021-07-19 18:11:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|40
1626718320000|2021-07-19 18:12:00|||||||||89
1626718330000|2021-07-19 18:12:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|48
1626718340000|2021-07-19 18:12:20|||||||||39
1626718350000|2021-07-19 18:12:30|||||||||34
1626718360000|2021-07-19 18:12:40|24.05|23.89|24|23.84|24.05|23.89|23.95|23.79|63
1626718370000|2021-07-19 18:12:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|50
1626718380000|2021-07-19 18:13:00|||||||||47
1626718390000|2021-07-19 18:13:10|||||||||42
1626718400000|2021-07-19 18:13:20|24|23.84|24|23.84|24|23.84|24|23.84|57
1626718410000|2021-07-19 18:13:30|23.95|23.79|23.9|23.74|23.95|23.79|23.9|23.74|143
1626718420000|2021-07-19 18:13:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|39
1626718430000|2021-07-19 18:13:50|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|59
1626718440000|2021-07-19 18:14:00|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|112
1626718450000|2021-07-19 18:14:10|23.91|23.75|23.96|23.8|23.96|23.8|23.9|23.74|140
1626718460000|2021-07-19 18:14:20|23.95|23.79|23.96|23.8|24.01|23.85|23.95|23.79|49
1626718470000|2021-07-19 18:14:30|23.98|23.82|24.01|23.85|24.01|23.85|23.96|23.8|50
1626718480000|2021-07-19 18:14:40|||||||||40
1626718490000|2021-07-19 18:14:50|||||||||35
1626718500000|2021-07-19 18:15:00|24|23.84|23.95|23.79|24|23.84|23.95|23.79|42
1626718510000|2021-07-19 18:15:10|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|38
1626718520000|2021-07-19 18:15:20|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|68
1626718530000|2021-07-19 18:15:30|||||||||40
1626718540000|2021-07-19 18:15:40|24|23.84|24.01|23.85|24.01|23.85|24|23.84|38
1626718550000|2021-07-19 18:15:50|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|92
1626718560000|2021-07-19 18:16:00|24|23.84|24.01|23.85|24.01|23.85|24|23.84|35
1626718570000|2021-07-19 18:16:10|24|23.84|23.9|23.74|24|23.84|23.9|23.74|52
1626718580000|2021-07-19 18:16:20|||||||||41
1626718590000|2021-07-19 18:16:30|23.95|23.79|23.95|23.79|23.96|23.8|23.95|23.79|220
1626718600000|2021-07-19 18:16:40|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|62
1626718610000|2021-07-19 18:16:50|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|60
1626718620000|2021-07-19 18:17:00|23.91|23.75|23.9|23.74|23.95|23.79|23.9|23.74|110
1626718630000|2021-07-19 18:17:10|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|40
1626718640000|2021-07-19 18:17:20|||||||||39
1626718650000|2021-07-19 18:17:30|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|35
1626718660000|2021-07-19 18:17:40|23.91|23.75|23.95|23.79|23.95|23.79|23.91|23.75|61
1626718670000|2021-07-19 18:17:50|||||||||36
1626718680000|2021-07-19 18:18:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|104
1626718690000|2021-07-19 18:18:10|||||||||35
1626718700000|2021-07-19 18:18:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|77
1626718710000|2021-07-19 18:18:30|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|65
1626718720000|2021-07-19 18:18:40|||||||||38
1626718730000|2021-07-19 18:18:50|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|38
1626718740000|2021-07-19 18:19:00|23.9|23.74|23.9|23.74|23.9|23.74|23.85|23.69|80
1626718750000|2021-07-19 18:19:10|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|44
1626718760000|2021-07-19 18:19:20|23.9|23.74|23.9|23.74|23.9|23.74|23.85|23.69|66
1626718770000|2021-07-19 18:19:30|23.93|23.77|23.9|23.74|23.95|23.79|23.9|23.74|48
1626718780000|2021-07-19 18:19:40|||||||||35
1626718790000|2021-07-19 18:19:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|93
1626718800000|2021-07-19 18:20:00|23.8|23.64|23.8|23.64|23.85|23.69|23.8|23.64|35
1626718810000|2021-07-19 18:20:10|23.83|23.67|23.85|23.69|23.85|23.69|23.8|23.64|47
1626718820000|2021-07-19 18:20:20|23.81|23.65|23.85|23.69|23.85|23.69|23.81|23.65|33
1626718830000|2021-07-19 18:20:30|23.83|23.67|23.8|23.64|23.85|23.69|23.8|23.64|15
1626718840000|2021-07-19 18:20:40|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|83
1626718850000|2021-07-19 18:20:50|23.8|23.64|23.76|23.6|23.8|23.64|23.76|23.6|23
1626718860000|2021-07-19 18:21:00|23.8|23.64|23.76|23.6|23.8|23.64|23.76|23.6|24
1626718870000|2021-07-19 18:21:10|23.78|23.62|23.76|23.6|23.8|23.64|23.76|23.6|30
1626718880000|2021-07-19 18:21:20|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|78
1626718890000|2021-07-19 18:21:30|23.78|23.62|23.76|23.6|23.8|23.64|23.76|23.6|35
1626718900000|2021-07-19 18:21:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|23
1626718910000|2021-07-19 18:21:50|||||||||1
1626718920000|2021-07-19 18:22:00|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|20
1626718930000|2021-07-19 18:22:10|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|4
1626718940000|2021-07-19 18:22:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1626718950000|2021-07-19 18:22:30|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|69
1626718960000|2021-07-19 18:22:40|||||||||8
1626718970000|2021-07-19 18:22:50|||||||||2
1626718980000|2021-07-19 18:23:00|23.71|23.55|23.7|23.54|23.75|23.59|23.7|23.54|25
1626718990000|2021-07-19 18:23:10|||||||||26
1626719000000|2021-07-19 18:23:20|||||||||19
1626719010000|2021-07-19 18:23:30|23.66|23.5|23.65|23.49|23.68|23.52|23.65|23.49|27
1626719020000|2021-07-19 18:23:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|6
1626719030000|2021-07-19 18:23:50|23.7|23.54|23.66|23.5|23.7|23.54|23.66|23.5|83
1626719040000|2021-07-19 18:24:00|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|39
1626719050000|2021-07-19 18:24:10|23.61|23.45|23.61|23.45|23.65|23.49|23.61|23.45|64
1626719060000|2021-07-19 18:24:20|23.6|23.44|23.6|23.44|23.61|23.45|23.6|23.44|7
1626719070000|2021-07-19 18:24:30|23.61|23.45|23.61|23.45|23.65|23.49|23.61|23.45|19
1626719080000|2021-07-19 18:24:40|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|20
1626719090000|2021-07-19 18:24:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|27
1626719100000|2021-07-19 18:25:00|23.76|23.6|23.76|23.6|23.76|23.6|23.71|23.55|22
1626719110000|2021-07-19 18:25:10|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|70
1626719120000|2021-07-19 18:25:20|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|36
1626719130000|2021-07-19 18:25:30|23.78|23.62|23.81|23.65|23.81|23.65|23.76|23.6|15
1626719140000|2021-07-19 18:25:40|23.76|23.6|23.76|23.6|23.78|23.62|23.76|23.6|26
1626719150000|2021-07-19 18:25:50|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|105
1626719160000|2021-07-19 18:26:00|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|16
1626719170000|2021-07-19 18:26:10|||||||||24
1626719180000|2021-07-19 18:26:20|23.86|23.7|23.86|23.7|23.86|23.7|23.81|23.65|43
1626719190000|2021-07-19 18:26:30|23.83|23.67|23.86|23.7|23.86|23.7|23.81|23.65|24
1626719200000|2021-07-19 18:26:40|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|8
1626719210000|2021-07-19 18:26:50|23.83|23.67|23.81|23.65|23.86|23.7|23.81|23.65|26
1626719220000|2021-07-19 18:27:00|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|59
1626719230000|2021-07-19 18:27:10|23.86|23.7|23.86|23.7|23.86|23.7|23.81|23.65|21
1626719240000|2021-07-19 18:27:20|23.83|23.67|23.86|23.7|23.86|23.7|23.81|23.65|11
1626719250000|2021-07-19 18:27:30|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|23
1626719260000|2021-07-19 18:27:40|23.88|23.72|23.86|23.7|23.91|23.75|23.86|23.7|31
1626719270000|2021-07-19 18:27:50|23.88|23.72|23.86|23.7|23.91|23.75|23.86|23.7|58
1626719280000|2021-07-19 18:28:00|23.88|23.72|23.86|23.7|23.91|23.75|23.86|23.7|117
1626719290000|2021-07-19 18:28:10|||||||||9
1626719300000|2021-07-19 18:28:20|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|6
1626719310000|2021-07-19 18:28:30|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|28
1626719320000|2021-07-19 18:28:40|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|55
1626719330000|2021-07-19 18:28:50|||||||||25
1626719340000|2021-07-19 18:29:00|23.88|23.72|23.9|23.74|23.9|23.74|23.85|23.69|56
1626719350000|2021-07-19 18:29:10|||||||||8
1626719360000|2021-07-19 18:29:20|23.85|23.69|23.9|23.74|23.9|23.74|23.85|23.69|18
1626719370000|2021-07-19 18:29:30|||||||||9
1626719380000|2021-07-19 18:29:40|||||||||20
1626719390000|2021-07-19 18:29:50|23.85|23.69|23.85|23.69|23.9|23.74|23.85|23.69|97
1626719400000|2021-07-19 18:30:00|23.88|23.72|23.9|23.74|23.9|23.74|23.88|23.72|57
1626719410000|2021-07-19 18:30:10|||||||||4
1626719420000|2021-07-19 18:30:20|23.95|23.79|23.95|23.79|23.95|23.79|23.93|23.77|224
1626719430000|2021-07-19 18:30:30|24|23.84|24|23.84|24|23.84|24|23.84|44
1626719440000|2021-07-19 18:30:40|||||||||18
1626719450000|2021-07-19 18:30:50|||||||||7
1626719460000|2021-07-19 18:31:00|||||||||10
1626719470000|2021-07-19 18:31:10|||||||||24
1626719480000|2021-07-19 18:31:20|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|36
1626719490000|2021-07-19 18:31:30|24|23.84|24.05|23.89|24.05|23.89|24|23.84|76
1626719500000|2021-07-19 18:31:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|10
1626719510000|2021-07-19 18:31:50|||||||||7
1626719520000|2021-07-19 18:32:00|||||||||23
1626719530000|2021-07-19 18:32:10|24.11|23.95|24.1|23.94|24.15|23.99|24.1|23.94|86
1626719540000|2021-07-19 18:32:20|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|31
1626719550000|2021-07-19 18:32:30|24.15|23.99|24.15|23.99|24.15|23.99|24.1|23.94|159
1626719560000|2021-07-19 18:32:40|||||||||4
1626719570000|2021-07-19 18:32:50|24.16|24|24.15|23.99|24.16|24|24.15|23.99|2
1626719580000|2021-07-19 18:33:00|24.13|23.97|24.11|23.95|24.15|23.99|24.1|23.94|58
1626719590000|2021-07-19 18:33:10|24.15|23.99|24.13|23.97|24.16|24|24.13|23.97|10
1626719600000|2021-07-19 18:33:20|24.16|24|24.16|24|24.16|24|24.16|24|7
1626719610000|2021-07-19 18:33:30|||||||||19
1626719630000|2021-07-19 18:33:50|24.11|23.95|24.11|23.95|24.16|24|24.11|23.95|63
1626719640000|2021-07-19 18:34:00|||||||||7
1626719650000|2021-07-19 18:34:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|5
1626719660000|2021-07-19 18:34:20|24.05|23.89|24.06|23.9|24.1|23.94|24.05|23.89|24
1626719670000|2021-07-19 18:34:30|24.05|23.89|24.05|23.89|24.06|23.9|24.05|23.89|0
1626719680000|2021-07-19 18:34:40|24|23.84|24|23.84|24|23.84|24|23.84|11
1626719690000|2021-07-19 18:34:50|24.01|23.85|24|23.84|24.05|23.89|24|23.84|10
1626719700000|2021-07-19 18:35:00|24.05|23.89|24.05|23.89|24.06|23.9|24|23.84|25
1626719710000|2021-07-19 18:35:10|24.06|23.9|24.1|23.94|24.11|23.95|24.06|23.9|16
1626719720000|2021-07-19 18:35:20|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|12
1626719730000|2021-07-19 18:35:30|24.11|23.95|24.15|23.99|24.15|23.99|24.1|23.94|52
1626719740000|2021-07-19 18:35:40|24.13|23.97|24.16|24|24.16|24|24.13|23.97|4
1626719750000|2021-07-19 18:35:50|24.21|24.05|24.16|24|24.21|24.05|24.16|24|61
1626719760000|2021-07-19 18:36:00|24.21|24.05|24.21|24.05|24.21|24.05|24.18|24.02|24
1626719770000|2021-07-19 18:36:10|||||||||4
1626719780000|2021-07-19 18:36:20|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|24
1626719790000|2021-07-19 18:36:30|24.26|24.1|24.26|24.1|24.26|24.1|24.21|24.05|17
1626719800000|2021-07-19 18:36:40|24.25|24.09|24.2|24.04|24.26|24.1|24.2|24.04|16
1626719810000|2021-07-19 18:36:50|24.21|24.05|24.25|24.09|24.25|24.09|24.2|24.04|51
1626719820000|2021-07-19 18:37:00|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|16
1626719830000|2021-07-19 18:37:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|8
1626719840000|2021-07-19 18:37:20|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|6
1626719850000|2021-07-19 18:37:30|||||||||1
1626719860000|2021-07-19 18:37:40|||||||||6
1626719870000|2021-07-19 18:37:50|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|37
1626719880000|2021-07-19 18:38:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|18
1626719890000|2021-07-19 18:38:10|||||||||5
1626719900000|2021-07-19 18:38:20|24.26|24.1|24.26|24.1|24.3|24.14|24.25|24.09|51
1626719910000|2021-07-19 18:38:30|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|4
1626719920000|2021-07-19 18:38:40|24.3|24.14|24.3|24.14|24.3|24.14|24.25|24.09|25
1626719930000|2021-07-19 18:38:50|24.31|24.15|24.31|24.15|24.31|24.15|24.3|24.14|13
1626719940000|2021-07-19 18:39:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1626719950000|2021-07-19 18:39:10|24.31|24.15|24.25|24.09|24.31|24.15|24.25|24.09|42
1626719960000|2021-07-19 18:39:20|24.3|24.14|24.3|24.14|24.3|24.14|24.25|24.09|13
1626719970000|2021-07-19 18:39:30|24.28|24.12|24.25|24.09|24.3|24.14|24.25|24.09|5
1626719980000|2021-07-19 18:39:40|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|5
1626719990000|2021-07-19 18:39:50|24.26|24.1|24.35|24.19|24.35|24.19|24.26|24.1|19
1626720000000|2021-07-19 18:40:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|13
1626720010000|2021-07-19 18:40:10|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|5
1626720020000|2021-07-19 18:40:20|24.36|24.2|24.4|24.24|24.4|24.24|24.36|24.2|14
1626720030000|2021-07-19 18:40:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|5
1626720040000|2021-07-19 18:40:40|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|7
1626720050000|2021-07-19 18:40:50|||||||||3
1626720060000|2021-07-19 18:41:00|24.4|24.24|24.31|24.15|24.4|24.24|24.31|24.15|18
1626720070000|2021-07-19 18:41:10|24.3|24.14|24.3|24.14|24.3|24.14|24.2|24.04|82
1626720080000|2021-07-19 18:41:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|6
1626720090000|2021-07-19 18:41:30|24.3|24.14|24.3|24.14|24.31|24.15|24.26|24.1|24
1626720100000|2021-07-19 18:41:40|24.31|24.15|24.31|24.15|24.31|24.15|24.3|24.14|29
1626720110000|2021-07-19 18:41:50|||||||||8
1626720120000|2021-07-19 18:42:00|24.36|24.2|24.35|24.19|24.36|24.2|24.31|24.15|31
1626720130000|2021-07-19 18:42:10|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|142
1626720140000|2021-07-19 18:42:20|||||||||7
1626720150000|2021-07-19 18:42:30|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|14
1626720160000|2021-07-19 18:42:40|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|27
1626720170000|2021-07-19 18:42:50|24.45|24.29|24.41|24.25|24.45|24.29|24.41|24.25|56
1626720180000|2021-07-19 18:43:00|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|50
1626720190000|2021-07-19 18:43:10|24.41|24.25|24.46|24.3|24.46|24.3|24.4|24.24|15
1626720200000|2021-07-19 18:43:20|24.45|24.29|24.41|24.25|24.46|24.3|24.41|24.25|34
1626720210000|2021-07-19 18:43:30|24.4|24.24|24.41|24.25|24.41|24.25|24.36|24.2|9
1626720220000|2021-07-19 18:43:40|||||||||2
1626720230000|2021-07-19 18:43:50|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|56
1626720240000|2021-07-19 18:44:00|||||||||51
1626720250000|2021-07-19 18:44:10|||||||||16
1626720260000|2021-07-19 18:44:20|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|70
1626720270000|2021-07-19 18:44:30|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|12
1626720280000|2021-07-19 18:44:40|24.46|24.3|24.46|24.3|24.46|24.3|24.45|24.29|22
1626720290000|2021-07-19 18:44:50|24.45|24.29|24.4|24.24|24.46|24.3|24.4|24.24|31
1626720300000|2021-07-19 18:45:00|||||||||38
1626720310000|2021-07-19 18:45:10|||||||||2
1626720320000|2021-07-19 18:45:20|24.45|24.29|24.45|24.29|24.46|24.3|24.45|24.29|16
1626720330000|2021-07-19 18:45:30|24.41|24.25|24.45|24.29|24.45|24.29|24.4|24.24|66
1626720340000|2021-07-19 18:45:40|24.5|24.34|24.45|24.29|24.5|24.34|24.45|24.29|17
1626720350000|2021-07-19 18:45:50|||||||||24
1626720360000|2021-07-19 18:46:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|64
1626720370000|2021-07-19 18:46:10|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|14
1626720380000|2021-07-19 18:46:20|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|37
1626720390000|2021-07-19 18:46:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|45
1626720400000|2021-07-19 18:46:40|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|132
1626720410000|2021-07-19 18:46:50|||||||||44
1626720420000|2021-07-19 18:47:00|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|64
1626720430000|2021-07-19 18:47:10|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|5
1626720440000|2021-07-19 18:47:20|24.35|24.19|24.35|24.19|24.4|24.24|24.35|24.19|19
1626720450000|2021-07-19 18:47:30|||||||||53
1626720460000|2021-07-19 18:47:40|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|20
1626720470000|2021-07-19 18:47:50|24.35|24.19|24.35|24.19|24.38|24.22|24.35|24.19|10
1626720480000|2021-07-19 18:48:00|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|94
1626720490000|2021-07-19 18:48:10|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|14
1626720500000|2021-07-19 18:48:20|||||||||21
1626720510000|2021-07-19 18:48:30|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|46
1626720520000|2021-07-19 18:48:40|||||||||8
1626720530000|2021-07-19 18:48:50|||||||||11
1626720540000|2021-07-19 18:49:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|41
1626720550000|2021-07-19 18:49:10|||||||||11
1626720560000|2021-07-19 18:49:20|||||||||8
1626720570000|2021-07-19 18:49:30|||||||||59
1626720580000|2021-07-19 18:49:40|||||||||7
1626720590000|2021-07-19 18:49:50|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|50
1626720600000|2021-07-19 18:50:00|||||||||28
1626720610000|2021-07-19 18:50:10|||||||||17
1626720620000|2021-07-19 18:50:20|||||||||8
1626720630000|2021-07-19 18:50:30|24.3|24.14|24.3|24.14|24.35|24.19|24.3|24.14|15
1626720640000|2021-07-19 18:50:40|||||||||16
1626720650000|2021-07-19 18:50:50|24.25|24.09|24.25|24.09|24.3|24.14|24.25|24.09|15
1626720660000|2021-07-19 18:51:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|38
1626720670000|2021-07-19 18:51:10|24.28|24.12|24.3|24.14|24.3|24.14|24.25|24.09|11
1626720680000|2021-07-19 18:51:20|24.25|24.09|24.25|24.09|24.28|24.12|24.25|24.09|6
1626720690000|2021-07-19 18:51:30|||||||||27
1626720700000|2021-07-19 18:51:40|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|18
1626720710000|2021-07-19 18:51:50|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|85
1626720720000|2021-07-19 18:52:00|24.28|24.12|24.35|24.19|24.35|24.19|24.25|24.09|109
1626720730000|2021-07-19 18:52:10|||||||||16
1626720740000|2021-07-19 18:52:20|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|6
1626720750000|2021-07-19 18:52:30|24.4|24.24|24.35|24.19|24.4|24.24|24.35|24.19|52
1626720760000|2021-07-19 18:52:40|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|12
1626720770000|2021-07-19 18:52:50|24.41|24.25|24.45|24.29|24.46|24.3|24.41|24.25|54
1626720780000|2021-07-19 18:53:00|24.46|24.3|24.5|24.34|24.5|24.34|24.46|24.3|14
1626720790000|2021-07-19 18:53:10|||||||||28
1626720800000|2021-07-19 18:53:20|24.46|24.3|24.46|24.3|24.48|24.32|24.45|24.29|13
1626720810000|2021-07-19 18:53:30|24.5|24.34|24.5|24.34|24.51|24.35|24.5|24.34|27
1626720820000|2021-07-19 18:53:40|24.51|24.35|24.5|24.34|24.51|24.35|24.5|24.34|1
1626720830000|2021-07-19 18:53:50|24.51|24.35|24.51|24.35|24.51|24.35|24.5|24.34|11
1626720840000|2021-07-19 18:54:00|24.5|24.34|24.5|24.34|24.51|24.35|24.5|24.34|35
1626720850000|2021-07-19 18:54:10|||||||||3
1626720860000|2021-07-19 18:54:20|24.51|24.35|24.45|24.29|24.51|24.35|24.45|24.29|54
1626720870000|2021-07-19 18:54:30|24.5|24.34|24.45|24.29|24.5|24.34|24.45|24.29|15
1626720880000|2021-07-19 18:54:40|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|8
1626720890000|2021-07-19 18:54:50|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|99
1626720900000|2021-07-19 18:55:00|24.33|24.17|24.3|24.14|24.35|24.19|24.3|24.14|13
1626720910000|2021-07-19 18:55:10|24.25|24.09|24.25|24.09|24.3|24.14|24.25|24.09|67
1626720920000|2021-07-19 18:55:20|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|32
1626720930000|2021-07-19 18:55:30|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|18
1626720940000|2021-07-19 18:55:40|||||||||10
1626720950000|2021-07-19 18:55:50|||||||||10
1626720960000|2021-07-19 18:56:00|24.1|23.94|24.13|23.97|24.15|23.99|24.1|23.94|33
1626720970000|2021-07-19 18:56:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|36
1626720980000|2021-07-19 18:56:20|||||||||1
1626720990000|2021-07-19 18:56:30|24.2|24.04|24.2|24.04|24.2|24.04|24.18|24.02|27
1626721000000|2021-07-19 18:56:40|||||||||17
1626721010000|2021-07-19 18:56:50|24.18|24.02|24.15|23.99|24.18|24.02|24.15|23.99|11
1626721020000|2021-07-19 18:57:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|27
1626721030000|2021-07-19 18:57:10|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|31
1626721040000|2021-07-19 18:57:20|24.13|23.97|24.15|23.99|24.15|23.99|24.1|23.94|11
1626721050000|2021-07-19 18:57:30|24.18|24.02|24.2|24.04|24.2|24.04|24.15|23.99|37
1626721060000|2021-07-19 18:57:40|||||||||9
1626721070000|2021-07-19 18:57:50|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|13
1626721080000|2021-07-19 18:58:00|24.2|24.04|24.23|24.07|24.25|24.09|24.15|23.99|47
1626721090000|2021-07-19 18:58:10|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|54
1626721100000|2021-07-19 18:58:20|||||||||45
1626721110000|2021-07-19 18:58:30|||||||||4
1626721120000|2021-07-19 18:58:40|||||||||16
1626721130000|2021-07-19 18:58:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|10
1626721140000|2021-07-19 18:59:00|||||||||20
1626721150000|2021-07-19 18:59:10|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|48
1626721160000|2021-07-19 18:59:20|24.38|24.22|24.4|24.24|24.4|24.24|24.35|24.19|58
1626721170000|2021-07-19 18:59:30|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|17
1626721180000|2021-07-19 18:59:40|||||||||4
1626721190000|2021-07-19 18:59:50|||||||||1
1626721200000|2021-07-19 19:00:00|||||||||66
1626721210000|2021-07-19 19:00:10|||||||||10
1626721220000|2021-07-19 19:00:20|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|6
1626721230000|2021-07-19 19:00:30|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|6
1626721240000|2021-07-19 19:00:40|24.5|24.34|24.45|24.29|24.5|24.34|24.45|24.29|21
1626721250000|2021-07-19 19:00:50|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|5
1626721260000|2021-07-19 19:01:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|4
1626721270000|2021-07-19 19:01:10|24.45|24.29|24.5|24.34|24.5|24.34|24.45|24.29|32
1626721280000|2021-07-19 19:01:20|||||||||5
1626721300000|2021-07-19 19:01:40|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|70
1626721310000|2021-07-19 19:01:50|24.5|24.34|24.5|24.34|24.5|24.34|24.45|24.29|25
1626721320000|2021-07-19 19:02:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|25
1626721330000|2021-07-19 19:02:10|24.48|24.32|24.45|24.29|24.48|24.32|24.45|24.29|16
1626721340000|2021-07-19 19:02:20|24.41|24.25|24.4|24.24|24.45|24.29|24.4|24.24|32
1626721350000|2021-07-19 19:02:30|24.41|24.25|24.46|24.3|24.46|24.3|24.4|24.24|7
1626721360000|2021-07-19 19:02:40|24.45|24.29|24.45|24.29|24.46|24.3|24.45|24.29|2
1626721370000|2021-07-19 19:02:50|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|0
1626721380000|2021-07-19 19:03:00|24.41|24.25|24.25|24.09|24.41|24.25|24.25|24.09|48
1626721390000|2021-07-19 19:03:10|24.3|24.14|24.35|24.19|24.35|24.19|24.25|24.09|46
1626721400000|2021-07-19 19:03:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|16
1626721410000|2021-07-19 19:03:30|||||||||5
1626721420000|2021-07-19 19:03:40|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|40
1626721430000|2021-07-19 19:03:50|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|10
1626721440000|2021-07-19 19:04:00|24.38|24.22|24.3|24.14|24.38|24.22|24.3|24.14|73
1626721450000|2021-07-19 19:04:10|||||||||31
1626721460000|2021-07-19 19:04:20|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|120
1626721470000|2021-07-19 19:04:30|24.33|24.17|24.33|24.17|24.35|24.19|24.3|24.14|22
1626721480000|2021-07-19 19:04:40|24.35|24.19|24.25|24.09|24.35|24.19|24.25|24.09|28
1626721490000|2021-07-19 19:04:50|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|62
1626721500000|2021-07-19 19:05:00|24.2|24.04|24.2|24.04|24.25|24.09|24.2|24.04|12
1626721510000|2021-07-19 19:05:10|24.25|24.09|24.25|24.09|24.25|24.09|24.2|24.04|31
1626721520000|2021-07-19 19:05:20|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|21
1626721530000|2021-07-19 19:05:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|34
1626721540000|2021-07-19 19:05:40|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|30
1626721550000|2021-07-19 19:05:50|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|18
1626721560000|2021-07-19 19:06:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|9
1626721570000|2021-07-19 19:06:10|||||||||3
1626721580000|2021-07-19 19:06:20|24.4|24.24|24.35|24.19|24.4|24.24|24.35|24.19|3
1626721590000|2021-07-19 19:06:30|||||||||3
1626721600000|2021-07-19 19:06:40|24.4|24.24|24.4|24.24|24.4|24.24|24.38|24.22|19
1626721610000|2021-07-19 19:06:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|3
1626721620000|2021-07-19 19:07:00|||||||||3
1626721630000|2021-07-19 19:07:10|24.3|24.14|24.25|24.09|24.35|24.19|24.25|24.09|29
1626721640000|2021-07-19 19:07:20|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|38
1626721650000|2021-07-19 19:07:30|24.2|24.04|24.2|24.04|24.23|24.07|24.2|24.04|17
1626721660000|2021-07-19 19:07:40|24.15|23.99|24.15|23.99|24.2|24.04|24.15|23.99|23
1626721670000|2021-07-19 19:07:50|24.18|24.02|24.2|24.04|24.2|24.04|24.15|23.99|20
1626721680000|2021-07-19 19:08:00|24.18|24.02|24.1|23.94|24.18|24.02|24.1|23.94|30
1626721690000|2021-07-19 19:08:10|24.13|23.97|24.15|23.99|24.15|23.99|24.1|23.94|73
1626721700000|2021-07-19 19:08:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|5
1626721710000|2021-07-19 19:08:30|||||||||9
1626721720000|2021-07-19 19:08:40|||||||||6
1626721730000|2021-07-19 19:08:50|||||||||19
1626721740000|2021-07-19 19:09:00|||||||||4
1626721750000|2021-07-19 19:09:10|||||||||6
1626721760000|2021-07-19 19:09:20|||||||||43
1626721770000|2021-07-19 19:09:30|||||||||50
1626721780000|2021-07-19 19:09:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|30
1626721790000|2021-07-19 19:09:50|||||||||2
1626721800000|2021-07-19 19:10:00|24.1|23.94|24.1|23.94|24.15|23.99|24.1|23.94|94
1626721810000|2021-07-19 19:10:10|24.15|23.99|24.2|24.04|24.2|24.04|24.1|23.94|65
1626721820000|2021-07-19 19:10:20|||||||||24
1626721830000|2021-07-19 19:10:30|||||||||3
1626721840000|2021-07-19 19:10:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|12
1626721850000|2021-07-19 19:10:50|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|5
1626721860000|2021-07-19 19:11:00|24.05|23.89|24.05|23.89|24.1|23.94|24.05|23.89|71
1626721870000|2021-07-19 19:11:10|24|23.84|24.05|23.89|24.05|23.89|24|23.84|62
1626721880000|2021-07-19 19:11:20|24|23.84|24|23.84|24|23.84|24|23.84|8
1626721890000|2021-07-19 19:11:30|23.95|23.79|24|23.84|24|23.84|23.95|23.79|85
1626721900000|2021-07-19 19:11:40|23.98|23.82|23.95|23.79|24|23.84|23.95|23.79|111
1626721910000|2021-07-19 19:11:50|||||||||4
1626721920000|2021-07-19 19:12:00|||||||||6
1626721930000|2021-07-19 19:12:10|||||||||8
1626721940000|2021-07-19 19:12:20|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|43
1626721950000|2021-07-19 19:12:30|||||||||2
1626721960000|2021-07-19 19:12:40|23.91|23.75|23.91|23.75|23.91|23.75|23.9|23.74|25
1626721970000|2021-07-19 19:12:50|23.95|23.79|23.96|23.8|24.01|23.85|23.93|23.77|62
1626721980000|2021-07-19 19:13:00|23.98|23.82|23.96|23.8|24|23.84|23.96|23.8|28
1626721990000|2021-07-19 19:13:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|5
1626722000000|2021-07-19 19:13:20|23.96|23.8|24.01|23.85|24.01|23.85|23.95|23.79|38
1626722010000|2021-07-19 19:13:30|24|23.84|24.01|23.85|24.01|23.85|24|23.84|1
1626722020000|2021-07-19 19:13:40|24|23.84|23.95|23.79|24.01|23.85|23.95|23.79|63
1626722030000|2021-07-19 19:13:50|23.91|23.75|23.95|23.79|23.95|23.79|23.9|23.74|17
1626722040000|2021-07-19 19:14:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|17
1626722050000|2021-07-19 19:14:10|24.01|23.85|24|23.84|24.01|23.85|24|23.84|1
1626722060000|2021-07-19 19:14:20|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|3
1626722070000|2021-07-19 19:14:30|||||||||8
1626722080000|2021-07-19 19:14:40|24.06|23.9|24.06|23.9|24.1|23.94|24.06|23.9|72
1626722090000|2021-07-19 19:14:50|24.1|23.94|24.1|23.94|24.11|23.95|24.08|23.92|41
1626722100000|2021-07-19 19:15:00|24.11|23.95|24.11|23.95|24.11|23.95|24.06|23.9|52
1626722110000|2021-07-19 19:15:10|24.1|23.94|24.1|23.94|24.11|23.95|24.1|23.94|8
1626722120000|2021-07-19 19:15:20|24.11|23.95|24.16|24|24.16|24|24.11|23.95|41
1626722130000|2021-07-19 19:15:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|30
1626722140000|2021-07-19 19:15:40|24.16|24|24.11|23.95|24.16|24|24.11|23.95|15
1626722150000|2021-07-19 19:15:50|24.16|24|24.16|24|24.16|24|24.16|24|27
1626722160000|2021-07-19 19:16:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|4
1626722170000|2021-07-19 19:16:10|||||||||5
1626722180000|2021-07-19 19:16:20|||||||||14
1626722190000|2021-07-19 19:16:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|71
1626722200000|2021-07-19 19:16:40|||||||||8
1626722210000|2021-07-19 19:16:50|||||||||14
1626722220000|2021-07-19 19:17:00|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|19
1626722230000|2021-07-19 19:17:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|13
1626722240000|2021-07-19 19:17:20|||||||||24
1626722250000|2021-07-19 19:17:30|24.26|24.1|24.31|24.15|24.31|24.15|24.21|24.05|53
1626722260000|2021-07-19 19:17:40|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|20
1626722270000|2021-07-19 19:17:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|22
1626722280000|2021-07-19 19:18:00|||||||||2
1626722290000|2021-07-19 19:18:10|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|13
1626722300000|2021-07-19 19:18:20|||||||||8
1626722310000|2021-07-19 19:18:30|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|8
1626722320000|2021-07-19 19:18:40|||||||||5
1626722330000|2021-07-19 19:18:50|||||||||4
1626722340000|2021-07-19 19:19:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|11
1626722350000|2021-07-19 19:19:10|||||||||3
1626722360000|2021-07-19 19:19:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|7
1626722370000|2021-07-19 19:19:30|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|13
1626722380000|2021-07-19 19:19:40|||||||||4
1626722390000|2021-07-19 19:19:50|||||||||1
1626722400000|2021-07-19 19:20:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|22
1626722410000|2021-07-19 19:20:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|20
1626722420000|2021-07-19 19:20:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|46
1626722430000|2021-07-19 19:20:30|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|25
1626722440000|2021-07-19 19:20:40|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|27
1626722460000|2021-07-19 19:21:00|||||||||6
1626722470000|2021-07-19 19:21:10|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|9
1626722480000|2021-07-19 19:21:20|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|26
1626722490000|2021-07-19 19:21:30|||||||||1
1626722500000|2021-07-19 19:21:40|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|94
1626722510000|2021-07-19 19:21:50|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|42
1626722520000|2021-07-19 19:22:00|||||||||9
1626722530000|2021-07-19 19:22:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|28
1626722540000|2021-07-19 19:22:20|24.41|24.25|24.46|24.3|24.46|24.3|24.41|24.25|31
1626722550000|2021-07-19 19:22:30|24.41|24.25|24.41|24.25|24.46|24.3|24.41|24.25|43
1626722560000|2021-07-19 19:22:40|||||||||3
1626722570000|2021-07-19 19:22:50|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|2
1626722580000|2021-07-19 19:23:00|||||||||8
1626722590000|2021-07-19 19:23:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|37
1626722600000|2021-07-19 19:23:20|24.33|24.17|24.31|24.15|24.36|24.2|24.31|24.15|30
1626722610000|2021-07-19 19:23:30|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|6
1626722620000|2021-07-19 19:23:40|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|31
1626722630000|2021-07-19 19:23:50|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|55
1626722640000|2021-07-19 19:24:00|24.51|24.35|24.51|24.35|24.51|24.35|24.46|24.3|106
1626722650000|2021-07-19 19:24:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|131
1626722670000|2021-07-19 19:24:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|29
1626722680000|2021-07-19 19:24:40|24.56|24.4|24.61|24.45|24.63|24.47|24.56|24.4|293
1626722690000|2021-07-19 19:24:50|||||||||5
1626722700000|2021-07-19 19:25:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|31
1626722710000|2021-07-19 19:25:10|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|103
1626722720000|2021-07-19 19:25:20|24.71|24.55|24.66|24.5|24.71|24.55|24.66|24.5|97
1626722730000|2021-07-19 19:25:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|9
1626722740000|2021-07-19 19:25:40|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|16
1626722750000|2021-07-19 19:25:50|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|75
1626722760000|2021-07-19 19:26:00|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|8
1626722770000|2021-07-19 19:26:10|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|4
1626722780000|2021-07-19 19:26:20|24.71|24.55|24.61|24.45|24.71|24.55|24.61|24.45|72
1626722790000|2021-07-19 19:26:30|24.56|24.4|24.61|24.45|24.66|24.5|24.56|24.4|58
1626722800000|2021-07-19 19:26:40|||||||||42
1626722810000|2021-07-19 19:26:50|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|10
1626722820000|2021-07-19 19:27:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|42
1626722830000|2021-07-19 19:27:10|24.56|24.4|24.66|24.5|24.66|24.5|24.56|24.4|14
1626722840000|2021-07-19 19:27:20|||||||||2
1626722850000|2021-07-19 19:27:30|||||||||14
1626722860000|2021-07-19 19:27:40|24.61|24.45|24.66|24.5|24.66|24.5|24.61|24.45|33
1626722870000|2021-07-19 19:27:50|24.61|24.45|24.66|24.5|24.66|24.5|24.61|24.45|17
1626722880000|2021-07-19 19:28:00|24.63|24.47|24.63|24.47|24.66|24.5|24.63|24.47|76
1626722890000|2021-07-19 19:28:10|24.61|24.45|24.61|24.45|24.61|24.45|24.56|24.4|13
1626722900000|2021-07-19 19:28:20|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|30
1626722910000|2021-07-19 19:28:30|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|51
1626722920000|2021-07-19 19:28:40|24.63|24.47|24.66|24.5|24.66|24.5|24.61|24.45|6
1626722930000|2021-07-19 19:28:50|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|20
1626722940000|2021-07-19 19:29:00|24.68|24.52|24.66|24.5|24.71|24.55|24.66|24.5|42
1626722950000|2021-07-19 19:29:10|24.71|24.55|24.71|24.55|24.71|24.55|24.68|24.52|73
1626722960000|2021-07-19 19:29:20|24.66|24.5|24.71|24.55|24.71|24.55|24.66|24.5|96
1626722970000|2021-07-19 19:29:30|||||||||49
1626722980000|2021-07-19 19:29:40|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|25
1626722990000|2021-07-19 19:29:50|24.71|24.55|24.81|24.65|24.81|24.65|24.71|24.55|78
1626723000000|2021-07-19 19:30:00|||||||||54
1626723010000|2021-07-19 19:30:10|24.86|24.7|24.86|24.7|24.86|24.7|24.83|24.67|100
1626723020000|2021-07-19 19:30:20|||||||||79
1626723030000|2021-07-19 19:30:30|||||||||46
1626723040000|2021-07-19 19:30:40|||||||||83
1626723050000|2021-07-19 19:30:50|24.85|24.69|24.7|24.54|24.85|24.69|24.7|24.54|171
1626723060000|2021-07-19 19:31:00|24.71|24.55|24.7|24.54|24.75|24.59|24.7|24.54|149
1626723070000|2021-07-19 19:31:10|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|53
1626723080000|2021-07-19 19:31:20|24.76|24.6|24.75|24.59|24.76|24.6|24.75|24.59|32
1626723090000|2021-07-19 19:31:30|24.76|24.6|24.75|24.59|24.76|24.6|24.75|24.59|37
1626723100000|2021-07-19 19:31:40|||||||||30
1626723110000|2021-07-19 19:31:50|||||||||37
1626723120000|2021-07-19 19:32:00|||||||||94
1626723130000|2021-07-19 19:32:10|||||||||25
1626723140000|2021-07-19 19:32:20|||||||||30
1626723150000|2021-07-19 19:32:30|||||||||55
1626723160000|2021-07-19 19:32:40|||||||||28
1626723170000|2021-07-19 19:32:50|24.76|24.6|24.8|24.64|24.8|24.64|24.76|24.6|37
1626723180000|2021-07-19 19:33:00|||||||||25
1626723190000|2021-07-19 19:33:10|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|31
1626723200000|2021-07-19 19:33:20|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|58
1626723210000|2021-07-19 19:33:30|24.91|24.75|24.86|24.7|24.91|24.75|24.86|24.7|49
1626723220000|2021-07-19 19:33:40|||||||||53
1626723230000|2021-07-19 19:33:50|||||||||29
1626723240000|2021-07-19 19:34:00|||||||||29
1626723250000|2021-07-19 19:34:10|||||||||48
1626723260000|2021-07-19 19:34:20|24.85|24.69|24.85|24.69|24.86|24.7|24.85|24.69|60
1626723270000|2021-07-19 19:34:30|24.86|24.7|24.86|24.7|24.86|24.7|24.85|24.69|56
1626723280000|2021-07-19 19:34:40|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|27
1626723290000|2021-07-19 19:34:50|24.85|24.69|24.85|24.69|24.86|24.7|24.85|24.69|29
1626723300000|2021-07-19 19:35:00|24.86|24.7|24.85|24.69|24.86|24.7|24.85|24.69|29
1626723310000|2021-07-19 19:35:10|24.86|24.7|24.91|24.75|24.91|24.75|24.86|24.7|67
1626723320000|2021-07-19 19:35:20|24.86|24.7|24.8|24.64|24.86|24.7|24.8|24.64|43
1626723330000|2021-07-19 19:35:30|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|48
1626723340000|2021-07-19 19:35:40|24.75|24.59|24.81|24.65|24.81|24.65|24.75|24.59|130
1626723350000|2021-07-19 19:35:50|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|39
1626723360000|2021-07-19 19:36:00|24.75|24.59|24.7|24.54|24.75|24.59|24.7|24.54|110
1626723370000|2021-07-19 19:36:10|24.71|24.55|24.65|24.49|24.71|24.55|24.6|24.44|82
1626723380000|2021-07-19 19:36:20|24.66|24.5|24.6|24.44|24.66|24.5|24.6|24.44|69
1626723390000|2021-07-19 19:36:30|24.63|24.47|24.65|24.49|24.65|24.49|24.6|24.44|82
1626723400000|2021-07-19 19:36:40|24.66|24.5|24.65|24.49|24.66|24.5|24.65|24.49|29
1626723410000|2021-07-19 19:36:50|24.7|24.54|24.7|24.54|24.71|24.55|24.7|24.54|122
1626723420000|2021-07-19 19:37:00|24.71|24.55|24.75|24.59|24.75|24.59|24.7|24.54|109
1626723430000|2021-07-19 19:37:10|24.7|24.54|24.65|24.49|24.75|24.59|24.65|24.49|173
1626723440000|2021-07-19 19:37:20|||||||||26
1626723450000|2021-07-19 19:37:30|||||||||30
1626723460000|2021-07-19 19:37:40|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|55
1626723470000|2021-07-19 19:37:50|||||||||30
1626723480000|2021-07-19 19:38:00|||||||||85
1626723490000|2021-07-19 19:38:10|24.65|24.49|24.6|24.44|24.65|24.49|24.6|24.44|91
1626723500000|2021-07-19 19:38:20|24.65|24.49|24.6|24.44|24.65|24.49|24.6|24.44|83
1626723510000|2021-07-19 19:38:30|||||||||34
1626723520000|2021-07-19 19:38:40|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|58
1626723530000|2021-07-19 19:38:50|24.5|24.34|24.55|24.39|24.55|24.39|24.5|24.34|127
1626723540000|2021-07-19 19:39:00|||||||||69
1626723550000|2021-07-19 19:39:10|24.5|24.34|24.5|24.34|24.5|24.34|24.45|24.29|125
1626723560000|2021-07-19 19:39:20|||||||||35
1626723570000|2021-07-19 19:39:30|||||||||38
1626723580000|2021-07-19 19:39:40|||||||||26
1626723590000|2021-07-19 19:39:50|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|42
1626723600000|2021-07-19 19:40:00|||||||||66
1626723610000|2021-07-19 19:40:10|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|249
1626723620000|2021-07-19 19:40:20|||||||||55
1626723630000|2021-07-19 19:40:30|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|66
1626723640000|2021-07-19 19:40:40|24.35|24.19|24.3|24.14|24.4|24.24|24.3|24.14|86
1626723650000|2021-07-19 19:40:50|24.25|24.09|24.25|24.09|24.25|24.09|24.2|24.04|187
1626723660000|2021-07-19 19:41:00|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|212
1626723670000|2021-07-19 19:41:10|24.2|24.04|24.2|24.04|24.25|24.09|24.2|24.04|129
1626723680000|2021-07-19 19:41:20|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|52
1626723690000|2021-07-19 19:41:30|24.3|24.14|24.3|24.14|24.3|24.14|24.25|24.09|28
1626723700000|2021-07-19 19:41:40|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|41
1626723710000|2021-07-19 19:41:50|||||||||62
1626723720000|2021-07-19 19:42:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|215
1626723730000|2021-07-19 19:42:10|||||||||60
1626723740000|2021-07-19 19:42:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|182
1626723750000|2021-07-19 19:42:30|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|49
1626723760000|2021-07-19 19:42:40|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|81
1626723770000|2021-07-19 19:42:50|||||||||106
1626723780000|2021-07-19 19:43:00|24.28|24.12|24.25|24.09|24.28|24.12|24.25|24.09|75
1626723790000|2021-07-19 19:43:10|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|50
1626723800000|2021-07-19 19:43:20|||||||||41
1626723810000|2021-07-19 19:43:30|||||||||33
1626723820000|2021-07-19 19:43:40|24.35|24.19|24.35|24.19|24.35|24.19|24.3|24.14|40
1626723830000|2021-07-19 19:43:50|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|173
1626723840000|2021-07-19 19:44:00|24.5|24.34|24.48|24.32|24.5|24.34|24.45|24.29|35
1626723850000|2021-07-19 19:44:10|24.45|24.29|24.45|24.29|24.5|24.34|24.45|24.29|90
1626723860000|2021-07-19 19:44:20|24.4|24.24|24.45|24.29|24.45|24.29|24.35|24.19|209
1626723870000|2021-07-19 19:44:30|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|92
1626723880000|2021-07-19 19:44:40|||||||||19
1626723890000|2021-07-19 19:44:50|||||||||4
1626723900000|2021-07-19 19:45:00|24.4|24.24|24.5|24.34|24.5|24.34|24.4|24.24|122
1626723910000|2021-07-19 19:45:10|24.48|24.32|24.45|24.29|24.5|24.34|24.45|24.29|54
1626723920000|2021-07-19 19:45:20|24.5|24.34|24.5|24.34|24.5|24.34|24.45|24.29|24
1626723930000|2021-07-19 19:45:30|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|3
1626723940000|2021-07-19 19:45:40|||||||||24
1626723950000|2021-07-19 19:45:50|||||||||36
1626723960000|2021-07-19 19:46:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|65
1626723970000|2021-07-19 19:46:10|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|39
1626723980000|2021-07-19 19:46:20|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|28
1626723990000|2021-07-19 19:46:30|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|204
1626724000000|2021-07-19 19:46:40|24.38|24.22|24.35|24.19|24.4|24.24|24.35|24.19|47
1626724010000|2021-07-19 19:46:50|||||||||58
1626724020000|2021-07-19 19:47:00|24.3|24.14|24.3|24.14|24.35|24.19|24.3|24.14|44
1626724030000|2021-07-19 19:47:10|24.25|24.09|24.25|24.09|24.3|24.14|24.25|24.09|42
1626724040000|2021-07-19 19:47:20|24.28|24.12|24.25|24.09|24.28|24.12|24.25|24.09|23
1626724050000|2021-07-19 19:47:30|24.2|24.04|24.15|23.99|24.2|24.04|24.15|23.99|83
1626724060000|2021-07-19 19:47:40|24.2|24.04|24.2|24.04|24.2|24.04|24.15|23.99|44
1626724070000|2021-07-19 19:47:50|24.18|24.02|24.18|24.02|24.2|24.04|24.18|24.02|12
1626724080000|2021-07-19 19:48:00|24.2|24.04|24.2|24.04|24.2|24.04|24.15|23.99|21
1626724090000|2021-07-19 19:48:10|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|85
1626724100000|2021-07-19 19:48:20|24.2|24.04|24.2|24.04|24.2|24.04|24.18|24.02|19
1626724110000|2021-07-19 19:48:30|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|31
1626724120000|2021-07-19 19:48:40|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|28
1626724130000|2021-07-19 19:48:50|24.13|23.97|24.1|23.94|24.15|23.99|24.1|23.94|68
1626724140000|2021-07-19 19:49:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|118
1626724150000|2021-07-19 19:49:10|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|31
1626724160000|2021-07-19 19:49:20|24.1|23.94|24.1|23.94|24.1|23.94|24.05|23.89|107
1626724170000|2021-07-19 19:49:30|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|112
1626724180000|2021-07-19 19:49:40|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|11
1626724190000|2021-07-19 19:49:50|||||||||24
1626724200000|2021-07-19 19:50:00|24.08|23.92|24.1|23.94|24.1|23.94|24.05|23.89|70
1626724210000|2021-07-19 19:50:10|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|49
1626724220000|2021-07-19 19:50:20|24.08|23.92|24.1|23.94|24.1|23.94|24.05|23.89|42
1626724230000|2021-07-19 19:50:30|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|13
1626724240000|2021-07-19 19:50:40|24.05|23.89|24.05|23.89|24.1|23.94|24.05|23.89|32
1626724250000|2021-07-19 19:50:50|24.08|23.92|24.1|23.94|24.1|23.94|24.05|23.89|27
1626724260000|2021-07-19 19:51:00|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|29
1626724270000|2021-07-19 19:51:10|||||||||20
1626724280000|2021-07-19 19:51:20|||||||||17
1626724290000|2021-07-19 19:51:30|24|23.84|24|23.84|24|23.84|24|23.84|63
1626724300000|2021-07-19 19:51:40|24.03|23.87|24|23.84|24.03|23.87|24|23.84|115
1626724310000|2021-07-19 19:51:50|||||||||32
1626724320000|2021-07-19 19:52:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|130
1626724330000|2021-07-19 19:52:10|||||||||33
1626724340000|2021-07-19 19:52:20|23.88|23.72|23.85|23.69|23.9|23.74|23.8|23.64|67
1626724350000|2021-07-19 19:52:30|23.9|23.74|23.9|23.74|23.9|23.74|23.85|23.69|94
1626724360000|2021-07-19 19:52:40|23.85|23.69|23.9|23.74|23.9|23.74|23.85|23.69|88
1626724370000|2021-07-19 19:52:50|||||||||50
1626724380000|2021-07-19 19:53:00|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|133
1626724390000|2021-07-19 19:53:10|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|57
1626724400000|2021-07-19 19:53:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|54
1626724410000|2021-07-19 19:53:30|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|154
1626724420000|2021-07-19 19:53:40|23.68|23.52|23.7|23.54|23.7|23.54|23.65|23.49|36
1626724430000|2021-07-19 19:53:50|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|35
1626724440000|2021-07-19 19:54:00|23.6|23.44|23.6|23.44|23.65|23.49|23.6|23.44|122
1626724450000|2021-07-19 19:54:10|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|42
1626724460000|2021-07-19 19:54:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|30
1626724470000|2021-07-19 19:54:30|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|49
1626724480000|2021-07-19 19:54:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|85
1626724490000|2021-07-19 19:54:50|23.53|23.37|23.6|23.44|23.6|23.44|23.5|23.34|206
1626724500000|2021-07-19 19:55:00|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|58
1626724510000|2021-07-19 19:55:10|23.65|23.49|23.65|23.49|23.7|23.54|23.6|23.44|107
1626724520000|2021-07-19 19:55:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|42
1626724530000|2021-07-19 19:55:30|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|41
1626724540000|2021-07-19 19:55:40|||||||||130
1626724550000|2021-07-19 19:55:50|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|67
1626724560000|2021-07-19 19:56:00|||||||||59
1626724570000|2021-07-19 19:56:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|65
1626724580000|2021-07-19 19:56:20|23.63|23.47|23.6|23.44|23.65|23.49|23.6|23.44|67
1626724590000|2021-07-19 19:56:30|||||||||113
1626724600000|2021-07-19 19:56:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|33
1626724610000|2021-07-19 19:56:50|||||||||14
1626724620000|2021-07-19 19:57:00|||||||||36
1626724630000|2021-07-19 19:57:10|||||||||27
1626724640000|2021-07-19 19:57:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|101
1626724650000|2021-07-19 19:57:30|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|26
1626724660000|2021-07-19 19:57:40|||||||||18
1626724670000|2021-07-19 19:57:50|23.55|23.39|23.55|23.39|23.55|23.39|23.5|23.34|23
1626724680000|2021-07-19 19:58:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|28
1626724690000|2021-07-19 19:58:10|23.53|23.37|23.5|23.34|23.55|23.39|23.5|23.34|46
1626724700000|2021-07-19 19:58:20|23.45|23.29|23.5|23.34|23.55|23.39|23.45|23.29|102
1626724710000|2021-07-19 19:58:30|23.55|23.39|23.45|23.29|23.55|23.39|23.45|23.29|48
1626724720000|2021-07-19 19:58:40|23.5|23.34|23.5|23.34|23.5|23.34|23.45|23.29|119
1626724730000|2021-07-19 19:58:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|41
1626724740000|2021-07-19 19:59:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|92
1626724750000|2021-07-19 19:59:10|23.65|23.49|23.65|23.49|23.7|23.54|23.6|23.44|181
1626724760000|2021-07-19 19:59:20|23.7|23.54|23.8|23.64|23.8|23.64|23.7|23.54|97
1626724770000|2021-07-19 19:59:30|23.7|23.54|23.8|23.64|23.8|23.64|23.7|23.54|522
1626724780000|2021-07-19 19:59:40|23.85|23.69|23.75|23.59|23.85|23.69|23.75|23.59|569
1626724790000|2021-07-19 19:59:50|23.7|23.54|23.55|23.39|23.7|23.54|23.55|23.39|388
1626724800000|2021-07-19 20:00:00|23.5|23.34|23.5|23.34|23.55|23.39|23.5|23.34|174
1626724810000|2021-07-19 20:00:10|||||||||187
1626724820000|2021-07-19 20:00:20|23.55|23.39|23.45|23.29|23.55|23.39|23.45|23.29|316
1626724830000|2021-07-19 20:00:30|||||||||29
1626724840000|2021-07-19 20:00:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|91
1626724850000|2021-07-19 20:00:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|81
1626724860000|2021-07-19 20:01:00|||||||||81
1626724870000|2021-07-19 20:01:10|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|83
1626724880000|2021-07-19 20:01:20|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|30
1626724890000|2021-07-19 20:01:30|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|38
1626724900000|2021-07-19 20:01:40|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|220
1626724910000|2021-07-19 20:01:50|23.28|23.12|23.25|23.09|23.3|23.14|23.25|23.09|77
1626724920000|2021-07-19 20:02:00|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|71
1626724930000|2021-07-19 20:02:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|40
1626724940000|2021-07-19 20:02:20|||||||||159
1626724950000|2021-07-19 20:02:30|23.25|23.09|23.35|23.19|23.35|23.19|23.25|23.09|321
1626724960000|2021-07-19 20:02:40|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|81
1626724970000|2021-07-19 20:02:50|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|26
1626724980000|2021-07-19 20:03:00|||||||||1
1626724990000|2021-07-19 20:03:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|25
1626725000000|2021-07-19 20:03:20|23.35|23.19|23.45|23.29|23.45|23.29|23.35|23.19|31
1626725010000|2021-07-19 20:03:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|35
1626725020000|2021-07-19 20:03:40|||||||||1
1626725030000|2021-07-19 20:03:50|||||||||30
1626725040000|2021-07-19 20:04:00|23.35|23.19|23.35|23.19|23.4|23.24|23.35|23.19|19
1626725050000|2021-07-19 20:04:10|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|96
1626725060000|2021-07-19 20:04:20|||||||||21
1626725070000|2021-07-19 20:04:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|4
1626725080000|2021-07-19 20:04:40|23.38|23.22|23.4|23.24|23.4|23.24|23.35|23.19|49
1626725090000|2021-07-19 20:04:50|||||||||19
1626725100000|2021-07-19 20:05:00|23.45|23.29|23.45|23.29|23.45|23.29|23.43|23.27|27
1626725110000|2021-07-19 20:05:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|6
1626725120000|2021-07-19 20:05:20|||||||||4
1626725130000|2021-07-19 20:05:30|||||||||6
1626725140000|2021-07-19 20:05:40|||||||||9
1626725150000|2021-07-19 20:05:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|144
1626725160000|2021-07-19 20:06:00|||||||||130
1626725170000|2021-07-19 20:06:10|||||||||11
1626725180000|2021-07-19 20:06:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|257
1626725190000|2021-07-19 20:06:30|||||||||16
1626725200000|2021-07-19 20:06:40|||||||||54
1626725210000|2021-07-19 20:06:50|||||||||16
1626725220000|2021-07-19 20:07:00|||||||||39
1626725230000|2021-07-19 20:07:10|||||||||23
1626725240000|2021-07-19 20:07:20|||||||||35
1626725250000|2021-07-19 20:07:30|||||||||9
1626725260000|2021-07-19 20:07:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|62
1626725270000|2021-07-19 20:07:50|||||||||36
1626725280000|2021-07-19 20:08:00|||||||||22
1626725290000|2021-07-19 20:08:10|||||||||28
1626725300000|2021-07-19 20:08:20|||||||||9
1626725310000|2021-07-19 20:08:30|||||||||48
1626725320000|2021-07-19 20:08:40|||||||||15
1626725330000|2021-07-19 20:08:50|||||||||10
1626725340000|2021-07-19 20:09:00|||||||||30
1626725350000|2021-07-19 20:09:10|||||||||11
1626725360000|2021-07-19 20:09:20|23.5|23.34|23.48|23.32|23.5|23.34|23.45|23.29|40
1626725370000|2021-07-19 20:09:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|31
1626725380000|2021-07-19 20:09:40|||||||||34
1626725390000|2021-07-19 20:09:50|||||||||22
1626725400000|2021-07-19 20:10:00|||||||||12
1626725410000|2021-07-19 20:10:10|||||||||55
1626725420000|2021-07-19 20:10:20|||||||||25
1626725430000|2021-07-19 20:10:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|51
1626725440000|2021-07-19 20:10:40|||||||||23
1626725450000|2021-07-19 20:10:50|||||||||10
1626725460000|2021-07-19 20:11:00|||||||||96
1626725470000|2021-07-19 20:11:10|||||||||32
1626725480000|2021-07-19 20:11:20|||||||||33
1626725490000|2021-07-19 20:11:30|||||||||24
1626725500000|2021-07-19 20:11:40|||||||||37
1626725510000|2021-07-19 20:11:50|||||||||30
1626725520000|2021-07-19 20:12:00|||||||||32
1626725530000|2021-07-19 20:12:10|||||||||44
1626725540000|2021-07-19 20:12:20|||||||||29
1626725550000|2021-07-19 20:12:30|||||||||19
1626725560000|2021-07-19 20:12:40|||||||||40
1626725570000|2021-07-19 20:12:50|||||||||40
1626725580000|2021-07-19 20:13:00|||||||||35
1626725590000|2021-07-19 20:13:10|||||||||23
1626725600000|2021-07-19 20:13:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|18
1626725610000|2021-07-19 20:13:30|||||||||10
1626725620000|2021-07-19 20:13:40|||||||||10
1626725630000|2021-07-19 20:13:50|||||||||15
1626725640000|2021-07-19 20:14:00|||||||||23
1626725650000|2021-07-19 20:14:10|||||||||21
1626725660000|2021-07-19 20:14:20|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|21
1626725670000|2021-07-19 20:14:30|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|40
1626725680000|2021-07-19 20:14:40|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|36
1626725690000|2021-07-19 20:14:50|||||||||32
1626726660000|2021-07-19 20:31:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|365
1626726690000|2021-07-19 20:31:30|||||||||1
1626726700000|2021-07-19 20:31:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|11
1626726720000|2021-07-19 20:32:00|||||||||30
1626726760000|2021-07-19 20:32:40|23.23|23.07|23.2|23.04|23.23|23.07|23.2|23.04|33
1626726790000|2021-07-19 20:33:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|16
1626726800000|2021-07-19 20:33:20|||||||||8
1626726810000|2021-07-19 20:33:30|||||||||3
1626726820000|2021-07-19 20:33:40|||||||||2
1626726830000|2021-07-19 20:33:50|||||||||2
1626726840000|2021-07-19 20:34:00|23.23|23.07|23.2|23.04|23.25|23.09|23.2|23.04|4
1626726850000|2021-07-19 20:34:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1626726860000|2021-07-19 20:34:20|23.2|23.04|23.2|23.04|23.23|23.07|23.2|23.04|2
1626726870000|2021-07-19 20:34:30|23.23|23.07|23.2|23.04|23.23|23.07|23.2|23.04|0
1626726880000|2021-07-19 20:34:40|||||||||75
1626726900000|2021-07-19 20:35:00|||||||||1
1626726910000|2021-07-19 20:35:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|15
1626726920000|2021-07-19 20:35:20|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|3
1626726930000|2021-07-19 20:35:30|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|14
1626726950000|2021-07-19 20:35:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|11
1626726960000|2021-07-19 20:36:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1626726970000|2021-07-19 20:36:10|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|4
1626727000000|2021-07-19 20:36:40|||||||||9
1626727060000|2021-07-19 20:37:40|||||||||2
1626727130000|2021-07-19 20:38:50|||||||||88
1626727140000|2021-07-19 20:39:00|||||||||10
1626727150000|2021-07-19 20:39:10|||||||||3
1626727280000|2021-07-19 20:41:20|||||||||8
1626727340000|2021-07-19 20:42:20|||||||||1
1626727390000|2021-07-19 20:43:10|||||||||1
1626727440000|2021-07-19 20:44:00|||||||||1
1626727450000|2021-07-19 20:44:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|48
1626727520000|2021-07-19 20:45:20|||||||||9
1626727530000|2021-07-19 20:45:30|||||||||2
1626727540000|2021-07-19 20:45:40|||||||||2
1626727600000|2021-07-19 20:46:40|||||||||3
1626727610000|2021-07-19 20:46:50|||||||||2
1626727620000|2021-07-19 20:47:00|||||||||3
1626727650000|2021-07-19 20:47:30|||||||||37
1626727680000|2021-07-19 20:48:00|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|1
1626727690000|2021-07-19 20:48:10|||||||||1
1626727730000|2021-07-19 20:48:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|87
1626727740000|2021-07-19 20:49:00|23.08|22.92|23.05|22.89|23.08|22.92|23.05|22.89|27
1626727750000|2021-07-19 20:49:10|||||||||5
1626727770000|2021-07-19 20:49:30|||||||||2
1626727780000|2021-07-19 20:49:40|||||||||4
1626727790000|2021-07-19 20:49:50|||||||||1
1626727800000|2021-07-19 20:50:00|||||||||1
1626727810000|2021-07-19 20:50:10|||||||||1
1626727840000|2021-07-19 20:50:40|||||||||8
1626727850000|2021-07-19 20:50:50|||||||||2
1626727860000|2021-07-19 20:51:00|23.08|22.92|23.08|22.92|23.1|22.94|23.08|22.92|3
1626727880000|2021-07-19 20:51:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1626727890000|2021-07-19 20:51:30|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|1
1626727920000|2021-07-19 20:52:00|23.05|22.89|23.08|22.92|23.08|22.92|23.05|22.89|27
1626727930000|2021-07-19 20:52:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|2
1626727940000|2021-07-19 20:52:20|||||||||1
1626727960000|2021-07-19 20:52:40|||||||||1
1626727980000|2021-07-19 20:53:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|66
1626728040000|2021-07-19 20:54:00|||||||||1
1626728060000|2021-07-19 20:54:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|30
1626728070000|2021-07-19 20:54:30|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|4
1626728090000|2021-07-19 20:54:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|2
1626728100000|2021-07-19 20:55:00|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|2
1626728110000|2021-07-19 20:55:10|||||||||1
1626728130000|2021-07-19 20:55:30|23.05|22.89|23.08|22.92|23.08|22.92|23.05|22.89|7
1626728140000|2021-07-19 20:55:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1626728160000|2021-07-19 20:56:00|||||||||5
1626728240000|2021-07-19 20:57:20|||||||||4
1626728250000|2021-07-19 20:57:30|||||||||5
1626728300000|2021-07-19 20:58:20|||||||||1
1626728320000|2021-07-19 20:58:40|||||||||26
1626728340000|2021-07-19 20:59:00|||||||||15
1626728350000|2021-07-19 20:59:10|||||||||1
1626728370000|2021-07-19 20:59:30|||||||||4
1626728380000|2021-07-19 20:59:40|||||||||3
1626728390000|2021-07-19 20:59:50|||||||||8
1626732000000|2021-07-19 22:00:00|||||||||4
1626732010000|2021-07-19 22:00:10|23.03|22.87|23.03|22.87|23.03|22.87|23|22.84|18
1626732020000|2021-07-19 22:00:20|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|1
1626732030000|2021-07-19 22:00:30|23|22.84|23.03|22.87|23.03|22.87|23|22.84|2
1626732040000|2021-07-19 22:00:40|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|10
1626732060000|2021-07-19 22:01:00|23|22.84|23|22.84|23|22.84|23|22.84|2
1626732070000|2021-07-19 22:01:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|5
1626732080000|2021-07-19 22:01:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1626732090000|2021-07-19 22:01:30|23.03|22.87|23|22.84|23.03|22.87|23|22.84|1
1626732110000|2021-07-19 22:01:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|11
1626732130000|2021-07-19 22:02:10|23|22.84|23|22.84|23|22.84|23|22.84|0
1626732140000|2021-07-19 22:02:20|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|12
1626732150000|2021-07-19 22:02:30|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|1
1626732220000|2021-07-19 22:03:40|||||||||1
1626732230000|2021-07-19 22:03:50|23.05|22.89|23|22.84|23.05|22.89|23|22.84|2
1626732240000|2021-07-19 22:04:00|23.05|22.89|23.05|22.89|23.05|22.89|23.03|22.87|36
1626732280000|2021-07-19 22:04:40|||||||||1
1626732360000|2021-07-19 22:06:00|||||||||6
1626732370000|2021-07-19 22:06:10|23.08|22.92|23.08|22.92|23.1|22.94|23.08|22.92|5
1626732380000|2021-07-19 22:06:20|23.05|22.89|23.08|22.92|23.08|22.92|23.05|22.89|13
1626732450000|2021-07-19 22:07:30|||||||||1
1626732490000|2021-07-19 22:08:10|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|2
1626732500000|2021-07-19 22:08:20|||||||||5
1626732510000|2021-07-19 22:08:30|||||||||6
1626732520000|2021-07-19 22:08:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1626732540000|2021-07-19 22:09:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1626732600000|2021-07-19 22:10:00|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|4
1626732620000|2021-07-19 22:10:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1626732660000|2021-07-19 22:11:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1626732790000|2021-07-19 22:13:10|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|30
1626732830000|2021-07-19 22:13:50|||||||||14
1626732910000|2021-07-19 22:15:10|||||||||1
1626733030000|2021-07-19 22:17:10|||||||||1
1626733050000|2021-07-19 22:17:30|23.18|23.02|23.2|23.04|23.2|23.04|23.15|22.99|81
1626733060000|2021-07-19 22:17:40|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|0
1626733070000|2021-07-19 22:17:50|||||||||1
1626733080000|2021-07-19 22:18:00|||||||||5
1626733090000|2021-07-19 22:18:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|21
1626733130000|2021-07-19 22:18:50|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1626733140000|2021-07-19 22:19:00|||||||||1
1626733180000|2021-07-19 22:19:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|42
1626733190000|2021-07-19 22:19:50|||||||||1
1626733200000|2021-07-19 22:20:00|23.2|23.04|23.23|23.07|23.23|23.07|23.2|23.04|4
1626733210000|2021-07-19 22:20:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1626733230000|2021-07-19 22:20:30|||||||||2
1626733280000|2021-07-19 22:21:20|||||||||4
1626733300000|2021-07-19 22:21:40|||||||||3
1626733320000|2021-07-19 22:22:00|||||||||2
1626733550000|2021-07-19 22:25:50|||||||||3
1626733620000|2021-07-19 22:27:00|||||||||1
1626733680000|2021-07-19 22:28:00|||||||||1
1626733780000|2021-07-19 22:29:40|||||||||1
1626733860000|2021-07-19 22:31:00|||||||||1
1626734010000|2021-07-19 22:33:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1626734850000|2021-07-19 22:47:30|23.16|23|23.16|23|23.16|23|23.16|23|5
1626734860000|2021-07-19 22:47:40|||||||||1
1626735070000|2021-07-19 22:51:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|31
1626735080000|2021-07-19 22:51:20|||||||||1
1626735100000|2021-07-19 22:51:40|||||||||1
1626735610000|2021-07-19 23:00:10|23.16|23|23.11|22.95|23.16|23|23.11|22.95|14
1626735620000|2021-07-19 23:00:20|||||||||1
1626735630000|2021-07-19 23:00:30|||||||||1
1626736150000|2021-07-19 23:09:10|||||||||1
1626736250000|2021-07-19 23:10:50|23.16|23|23.16|23|23.16|23|23.16|23|2
1626736260000|2021-07-19 23:11:00|||||||||9
1626736270000|2021-07-19 23:11:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1626736330000|2021-07-19 23:12:10|23.16|23|23.16|23|23.16|23|23.16|23|5
1626736350000|2021-07-19 23:12:30|||||||||2
1626736360000|2021-07-19 23:12:40|||||||||10
1626736470000|2021-07-19 23:14:30|23.18|23.02|23.18|23.02|23.18|23.02|23.16|23|0
1626736520000|2021-07-19 23:15:20|23.16|23|23.18|23.02|23.18|23.02|23.16|23|0
1626736530000|2021-07-19 23:15:30|||||||||1
1626736540000|2021-07-19 23:15:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1626736550000|2021-07-19 23:15:50|||||||||1
1626736570000|2021-07-19 23:16:10|||||||||1
1626736600000|2021-07-19 23:16:40|||||||||1
1626736610000|2021-07-19 23:16:50|||||||||1
1626736640000|2021-07-19 23:17:20|||||||||11
1626736670000|2021-07-19 23:17:50|||||||||3
1626736680000|2021-07-19 23:18:00|||||||||4
1626736720000|2021-07-19 23:18:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1626736730000|2021-07-19 23:18:50|23.16|23|23.16|23|23.16|23|23.16|23|1
1626736900000|2021-07-19 23:21:40|||||||||5
1626736960000|2021-07-19 23:22:40|||||||||1
1626737100000|2021-07-19 23:25:00|||||||||2
1626737130000|2021-07-19 23:25:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|5
1626737140000|2021-07-19 23:25:40|||||||||16
1626737160000|2021-07-19 23:26:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|5
1626737190000|2021-07-19 23:26:30|||||||||4
1626737210000|2021-07-19 23:26:50|||||||||1
1626737260000|2021-07-19 23:27:40|||||||||1
1626737290000|2021-07-19 23:28:10|||||||||1
1626737320000|2021-07-19 23:28:40|||||||||2
1626737370000|2021-07-19 23:29:30|||||||||22
1626737420000|2021-07-19 23:30:20|||||||||1
1626737430000|2021-07-19 23:30:30|||||||||29
1626737440000|2021-07-19 23:30:40|||||||||16
1626737450000|2021-07-19 23:30:50|||||||||1
1626737460000|2021-07-19 23:31:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|3
1626737480000|2021-07-19 23:31:20|||||||||5
1626737780000|2021-07-19 23:36:20|||||||||1
1626738150000|2021-07-19 23:42:30|23.16|23|23.16|23|23.16|23|23.16|23|9
1626738220000|2021-07-19 23:43:40|||||||||1
1626738240000|2021-07-19 23:44:00|||||||||10
1626738250000|2021-07-19 23:44:10|||||||||3
1626738290000|2021-07-19 23:44:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1626738300000|2021-07-19 23:45:00|23.16|23|23.16|23|23.16|23|23.16|23|4
1626738310000|2021-07-19 23:45:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|11
1626738320000|2021-07-19 23:45:20|||||||||1
1626738330000|2021-07-19 23:45:30|||||||||4
1626738340000|2021-07-19 23:45:40|||||||||25
1626738350000|2021-07-19 23:45:50|||||||||1
1626738440000|2021-07-19 23:47:20|||||||||6
1626738490000|2021-07-19 23:48:10|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|2
1626738530000|2021-07-19 23:48:50|||||||||5
1626738650000|2021-07-19 23:50:50|||||||||1
1626738730000|2021-07-19 23:52:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|4
1626738750000|2021-07-19 23:52:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1626738770000|2021-07-19 23:52:50|||||||||4
1626738850000|2021-07-19 23:54:10|||||||||1
1626738870000|2021-07-19 23:54:30|23.06|22.9|23.06|22.9|23.08|22.92|23.06|22.9|16
1626738930000|2021-07-19 23:55:30|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|0
1626738950000|2021-07-19 23:55:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|12
1626739020000|2021-07-19 23:57:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|2
1626739030000|2021-07-19 23:57:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|4
1626739080000|2021-07-19 23:58:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1626739090000|2021-07-19 23:58:10|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|1
1626739100000|2021-07-19 23:58:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1626739130000|2021-07-19 23:58:50|||||||||2
1626739170000|2021-07-19 23:59:30|||||||||1
1626739180000|2021-07-19 23:59:40|||||||||2
1626739190000|2021-07-19 23:59:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|2
1626739260000|2021-07-20 00:01:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|18
1626739280000|2021-07-20 00:01:20|||||||||2
1626739310000|2021-07-20 00:01:50|||||||||1
1626739380000|2021-07-20 00:03:00|22.96|22.8|22.98|22.82|23.01|22.85|22.96|22.8|81
1626739390000|2021-07-20 00:03:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1626739400000|2021-07-20 00:03:20|||||||||2
1626739410000|2021-07-20 00:03:30|||||||||2
1626739420000|2021-07-20 00:03:40|||||||||1
1626739440000|2021-07-20 00:04:00|||||||||3
1626739450000|2021-07-20 00:04:10|||||||||7
1626739460000|2021-07-20 00:04:20|||||||||1
1626739470000|2021-07-20 00:04:30|||||||||4
1626739480000|2021-07-20 00:04:40|||||||||4
1626739500000|2021-07-20 00:05:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|23
1626739510000|2021-07-20 00:05:10|||||||||14
1626739530000|2021-07-20 00:05:30|||||||||11
1626739540000|2021-07-20 00:05:40|||||||||1
1626739570000|2021-07-20 00:06:10|||||||||2
1626739580000|2021-07-20 00:06:20|||||||||1
1626739600000|2021-07-20 00:06:40|||||||||1
1626739610000|2021-07-20 00:06:50|||||||||25
1626739630000|2021-07-20 00:07:10|||||||||6
1626739670000|2021-07-20 00:07:50|||||||||22
1626739700000|2021-07-20 00:08:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|12
1626739720000|2021-07-20 00:08:40|||||||||7
1626739730000|2021-07-20 00:08:50|||||||||2
1626739740000|2021-07-20 00:09:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|3
1626739770000|2021-07-20 00:09:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|2
1626739780000|2021-07-20 00:09:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|3
1626739790000|2021-07-20 00:09:50|||||||||1
1626739800000|2021-07-20 00:10:00|23.16|23|23.16|23|23.16|23|23.16|23|7
1626739810000|2021-07-20 00:10:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|2
1626739860000|2021-07-20 00:11:00|23.18|23.02|23.16|23|23.21|23.05|23.16|23|0
1626739870000|2021-07-20 00:11:10|23.18|23.02|23.21|23.05|23.21|23.05|23.16|23|1
1626739880000|2021-07-20 00:11:20|23.16|23|23.16|23|23.16|23|23.16|23|4
1626739980000|2021-07-20 00:13:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|3
1626740000000|2021-07-20 00:13:20|||||||||11
1626740010000|2021-07-20 00:13:30|||||||||10
1626740020000|2021-07-20 00:13:40|||||||||6
1626740040000|2021-07-20 00:14:00|||||||||10
1626740050000|2021-07-20 00:14:10|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|15
1626740070000|2021-07-20 00:14:30|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|34
1626740100000|2021-07-20 00:15:00|||||||||2
1626740110000|2021-07-20 00:15:10|||||||||7
1626740120000|2021-07-20 00:15:20|||||||||13
1626740130000|2021-07-20 00:15:30|||||||||4
1626740140000|2021-07-20 00:15:40|||||||||1
1626740150000|2021-07-20 00:15:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|13
1626740170000|2021-07-20 00:16:10|||||||||1
1626740180000|2021-07-20 00:16:20|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|37
1626740190000|2021-07-20 00:16:30|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|3
1626740200000|2021-07-20 00:16:40|||||||||1
1626740210000|2021-07-20 00:16:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|25
1626740220000|2021-07-20 00:17:00|22.96|22.8|22.93|22.77|22.96|22.8|22.91|22.75|5
1626740230000|2021-07-20 00:17:10|22.91|22.75|22.93|22.77|22.96|22.8|22.91|22.75|81
1626740240000|2021-07-20 00:17:20|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|0
1626740250000|2021-07-20 00:17:30|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|0
1626740260000|2021-07-20 00:17:40|||||||||1
1626740290000|2021-07-20 00:18:10|||||||||6
1626740310000|2021-07-20 00:18:30|||||||||11
1626740330000|2021-07-20 00:18:50|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|13
1626740340000|2021-07-20 00:19:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|27
1626740350000|2021-07-20 00:19:10|||||||||4
1626740360000|2021-07-20 00:19:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|2
1626740370000|2021-07-20 00:19:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1626740380000|2021-07-20 00:19:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|3
1626740420000|2021-07-20 00:20:20|||||||||1
1626740440000|2021-07-20 00:20:40|||||||||2
1626740450000|2021-07-20 00:20:50|||||||||2
1626740490000|2021-07-20 00:21:30|||||||||4
1626740500000|2021-07-20 00:21:40|||||||||3
1626740510000|2021-07-20 00:21:50|||||||||1
1626740520000|2021-07-20 00:22:00|||||||||10
1626740530000|2021-07-20 00:22:10|||||||||1
1626740540000|2021-07-20 00:22:20|||||||||1
1626740600000|2021-07-20 00:23:20|||||||||1
1626740750000|2021-07-20 00:25:50|||||||||1
1626740760000|2021-07-20 00:26:00|22.81|22.65|22.71|22.55|22.81|22.65|22.71|22.55|33
1626740770000|2021-07-20 00:26:10|||||||||9
1626740780000|2021-07-20 00:26:20|||||||||1
1626740810000|2021-07-20 00:26:50|||||||||3
1626740860000|2021-07-20 00:27:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|5
1626740920000|2021-07-20 00:28:40|||||||||1
1626740940000|2021-07-20 00:29:00|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|22
1626740950000|2021-07-20 00:29:10|22.68|22.52|22.68|22.52|22.71|22.55|22.66|22.5|6
1626740960000|2021-07-20 00:29:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626740970000|2021-07-20 00:29:30|22.71|22.55|22.71|22.55|22.71|22.55|22.68|22.52|2
1626741010000|2021-07-20 00:30:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1626741020000|2021-07-20 00:30:20|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|0
1626741060000|2021-07-20 00:31:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626741070000|2021-07-20 00:31:10|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|0
1626741100000|2021-07-20 00:31:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|6
1626741110000|2021-07-20 00:31:50|||||||||2
1626741120000|2021-07-20 00:32:00|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|5
1626741140000|2021-07-20 00:32:20|||||||||1
1626741150000|2021-07-20 00:32:30|||||||||2
1626741190000|2021-07-20 00:33:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|25
1626741200000|2021-07-20 00:33:20|||||||||7
1626741220000|2021-07-20 00:33:40|||||||||9
1626741230000|2021-07-20 00:33:50|||||||||8
1626741430000|2021-07-20 00:37:10|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|2
1626741440000|2021-07-20 00:37:20|22.81|22.65|22.78|22.62|22.81|22.65|22.78|22.62|0
1626741460000|2021-07-20 00:37:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1626741520000|2021-07-20 00:38:40|||||||||2
1626741540000|2021-07-20 00:39:00|||||||||2
1626741630000|2021-07-20 00:40:30|22.78|22.62|22.81|22.65|22.81|22.65|22.76|22.6|20
1626741640000|2021-07-20 00:40:40|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1626741700000|2021-07-20 00:41:40|||||||||1
1626741710000|2021-07-20 00:41:50|||||||||1
1626741840000|2021-07-20 00:44:00|22.73|22.57|22.73|22.57|22.76|22.6|22.71|22.55|16
1626741860000|2021-07-20 00:44:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1626741880000|2021-07-20 00:44:40|22.66|22.5|22.68|22.52|22.71|22.55|22.66|22.5|20
1626741890000|2021-07-20 00:44:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626741910000|2021-07-20 00:45:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|21
1626741920000|2021-07-20 00:45:20|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|19
1626741930000|2021-07-20 00:45:30|22.66|22.5|22.66|22.5|22.66|22.5|22.63|22.47|2
1626742020000|2021-07-20 00:47:00|||||||||2
1626742070000|2021-07-20 00:47:50|||||||||1
1626742100000|2021-07-20 00:48:20|||||||||1
1626742110000|2021-07-20 00:48:30|||||||||1
1626742160000|2021-07-20 00:49:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|3
1626742190000|2021-07-20 00:49:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626742370000|2021-07-20 00:52:50|||||||||10
1626742390000|2021-07-20 00:53:10|||||||||23
1626742670000|2021-07-20 00:57:50|||||||||2
1626742690000|2021-07-20 00:58:10|||||||||1
1626742740000|2021-07-20 00:59:00|||||||||2
1626742750000|2021-07-20 00:59:10|||||||||3
1626742790000|2021-07-20 00:59:50|||||||||1
1626742800000|2021-07-20 01:00:00|||||||||1
1626742830000|2021-07-20 01:00:30|||||||||1
1626742840000|2021-07-20 01:00:40|||||||||5
1626743010000|2021-07-20 01:03:30|||||||||5
1626743040000|2021-07-20 01:04:00|||||||||1
1626743060000|2021-07-20 01:04:20|||||||||1
1626743080000|2021-07-20 01:04:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|10
1626743090000|2021-07-20 01:04:50|||||||||5
1626743100000|2021-07-20 01:05:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|2
1626743110000|2021-07-20 01:05:10|||||||||1
1626743140000|2021-07-20 01:05:40|||||||||1
1626743160000|2021-07-20 01:06:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|5
1626743170000|2021-07-20 01:06:10|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|15
1626743180000|2021-07-20 01:06:20|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|3
1626743190000|2021-07-20 01:06:30|||||||||11
1626743200000|2021-07-20 01:06:40|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|21
1626743220000|2021-07-20 01:07:00|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|2
1626743250000|2021-07-20 01:07:30|||||||||3
1626743300000|2021-07-20 01:08:20|||||||||4
1626743430000|2021-07-20 01:10:30|||||||||1
1626743490000|2021-07-20 01:11:30|22.76|22.6|22.78|22.62|22.81|22.65|22.76|22.6|13
1626743500000|2021-07-20 01:11:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|4
1626743540000|2021-07-20 01:12:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1626743570000|2021-07-20 01:12:50|||||||||1
1626743590000|2021-07-20 01:13:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626743610000|2021-07-20 01:13:30|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|1
1626743650000|2021-07-20 01:14:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1626743690000|2021-07-20 01:14:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626743700000|2021-07-20 01:15:00|22.68|22.52|22.68|22.52|22.71|22.55|22.68|22.52|0
1626743710000|2021-07-20 01:15:10|22.71|22.55|22.68|22.52|22.71|22.55|22.66|22.5|0
1626743720000|2021-07-20 01:15:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626743810000|2021-07-20 01:16:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|2
1626743860000|2021-07-20 01:17:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1626743870000|2021-07-20 01:17:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1626743890000|2021-07-20 01:18:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1626743900000|2021-07-20 01:18:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1626743910000|2021-07-20 01:18:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626743920000|2021-07-20 01:18:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1626743940000|2021-07-20 01:19:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626744010000|2021-07-20 01:20:10|||||||||6
1626744150000|2021-07-20 01:22:30|||||||||1
1626744170000|2021-07-20 01:22:50|||||||||4
1626744220000|2021-07-20 01:23:40|||||||||1
1626744240000|2021-07-20 01:24:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|9
1626744250000|2021-07-20 01:24:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1626744280000|2021-07-20 01:24:40|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|5
1626744290000|2021-07-20 01:24:50|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1626744350000|2021-07-20 01:25:50|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1626744360000|2021-07-20 01:26:00|||||||||1
1626744420000|2021-07-20 01:27:00|||||||||1
1626744430000|2021-07-20 01:27:10|||||||||1
1626744460000|2021-07-20 01:27:40|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|1
1626744480000|2021-07-20 01:28:00|||||||||1
1626744550000|2021-07-20 01:29:10|||||||||1
1626744580000|2021-07-20 01:29:40|||||||||13
1626744590000|2021-07-20 01:29:50|||||||||5
1626744600000|2021-07-20 01:30:00|||||||||2
1626744610000|2021-07-20 01:30:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1626744620000|2021-07-20 01:30:20|||||||||10
1626744670000|2021-07-20 01:31:10|||||||||1
1626744820000|2021-07-20 01:33:40|||||||||1
1626744840000|2021-07-20 01:34:00|||||||||2
1626744870000|2021-07-20 01:34:30|||||||||5
1626744900000|2021-07-20 01:35:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|28
1626744950000|2021-07-20 01:35:50|||||||||6
1626744980000|2021-07-20 01:36:20|||||||||2
1626744990000|2021-07-20 01:36:30|||||||||1
1626745070000|2021-07-20 01:37:50|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|7
1626745080000|2021-07-20 01:38:00|22.66|22.5|22.63|22.47|22.66|22.5|22.63|22.47|4
1626745090000|2021-07-20 01:38:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626745100000|2021-07-20 01:38:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626745110000|2021-07-20 01:38:30|||||||||1
1626745130000|2021-07-20 01:38:50|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|0
1626745180000|2021-07-20 01:39:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626745190000|2021-07-20 01:39:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626745210000|2021-07-20 01:40:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626745220000|2021-07-20 01:40:20|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1626745230000|2021-07-20 01:40:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626745280000|2021-07-20 01:41:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626745300000|2021-07-20 01:41:40|||||||||2
1626745330000|2021-07-20 01:42:10|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|0
1626745340000|2021-07-20 01:42:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626745380000|2021-07-20 01:43:00|||||||||1
1626745420000|2021-07-20 01:43:40|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|57
1626745440000|2021-07-20 01:44:00|||||||||2
1626745460000|2021-07-20 01:44:20|22.56|22.4|22.56|22.4|22.58|22.42|22.56|22.4|1
1626745530000|2021-07-20 01:45:30|||||||||1
1626745600000|2021-07-20 01:46:40|||||||||1
1626745650000|2021-07-20 01:47:30|||||||||5
1626745680000|2021-07-20 01:48:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|2
1626745830000|2021-07-20 01:50:30|||||||||5
1626745900000|2021-07-20 01:51:40|||||||||1
1626745910000|2021-07-20 01:51:50|||||||||7
1626745930000|2021-07-20 01:52:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|2
1626745950000|2021-07-20 01:52:30|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|49
1626746120000|2021-07-20 01:55:20|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|4
1626746130000|2021-07-20 01:55:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1626746220000|2021-07-20 01:57:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|4
1626746230000|2021-07-20 01:57:10|||||||||1
1626746260000|2021-07-20 01:57:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1626746300000|2021-07-20 01:58:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|18
1626746450000|2021-07-20 02:00:50|||||||||1
1626746580000|2021-07-20 02:03:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|14
1626746590000|2021-07-20 02:03:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|2
1626746650000|2021-07-20 02:04:10|||||||||2
1626746670000|2021-07-20 02:04:30|||||||||1
1626746720000|2021-07-20 02:05:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1626746730000|2021-07-20 02:05:30|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|7
1626746800000|2021-07-20 02:06:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|13
1626746870000|2021-07-20 02:07:50|||||||||20
1626746890000|2021-07-20 02:08:10|||||||||1
1626746900000|2021-07-20 02:08:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1626746910000|2021-07-20 02:08:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1626746920000|2021-07-20 02:08:40|||||||||1
1626746940000|2021-07-20 02:09:00|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|1
1626746950000|2021-07-20 02:09:10|||||||||3
1626746960000|2021-07-20 02:09:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1626746970000|2021-07-20 02:09:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1626747050000|2021-07-20 02:10:50|||||||||2
1626747060000|2021-07-20 02:11:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1626747070000|2021-07-20 02:11:10|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|1
1626747120000|2021-07-20 02:12:00|||||||||4
1626747130000|2021-07-20 02:12:10|||||||||4
1626747140000|2021-07-20 02:12:20|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|3
1626747150000|2021-07-20 02:12:30|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1626747160000|2021-07-20 02:12:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1626747180000|2021-07-20 02:13:00|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|0
1626747240000|2021-07-20 02:14:00|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|2
1626747310000|2021-07-20 02:15:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|10
1626747400000|2021-07-20 02:16:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1626747420000|2021-07-20 02:17:00|22.53|22.37|22.53|22.37|22.56|22.4|22.53|22.37|8
1626747440000|2021-07-20 02:17:20|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|1
1626747450000|2021-07-20 02:17:30|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|0
1626747680000|2021-07-20 02:21:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1626747690000|2021-07-20 02:21:30|||||||||3
1626747720000|2021-07-20 02:22:00|||||||||1
1626747740000|2021-07-20 02:22:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|9
1626747920000|2021-07-20 02:25:20|||||||||1
1626747940000|2021-07-20 02:25:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1626748000000|2021-07-20 02:26:40|||||||||5
1626748030000|2021-07-20 02:27:10|22.38|22.22|22.41|22.25|22.41|22.25|22.38|22.22|14
1626748070000|2021-07-20 02:27:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1626748080000|2021-07-20 02:28:00|22.38|22.22|22.41|22.25|22.41|22.25|22.38|22.22|22
1626748190000|2021-07-20 02:29:50|||||||||5
1626748200000|2021-07-20 02:30:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|14
1626748210000|2021-07-20 02:30:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|4
1626748220000|2021-07-20 02:30:20|||||||||4
1626748250000|2021-07-20 02:30:50|||||||||1
1626748280000|2021-07-20 02:31:20|||||||||4
1626748290000|2021-07-20 02:31:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1626748300000|2021-07-20 02:31:40|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|2
1626748400000|2021-07-20 02:33:20|22.38|22.22|22.38|22.22|22.38|22.22|22.36|22.2|2
1626748410000|2021-07-20 02:33:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1626748480000|2021-07-20 02:34:40|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|4
1626748490000|2021-07-20 02:34:50|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|0
1626748500000|2021-07-20 02:35:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1626748510000|2021-07-20 02:35:10|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|1
1626748520000|2021-07-20 02:35:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1626748540000|2021-07-20 02:35:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1626748560000|2021-07-20 02:36:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1626748570000|2021-07-20 02:36:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1626748610000|2021-07-20 02:36:50|||||||||1
1626748640000|2021-07-20 02:37:20|||||||||1
1626748670000|2021-07-20 02:37:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1626748680000|2021-07-20 02:38:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1626749110000|2021-07-20 02:45:10|||||||||2
1626749180000|2021-07-20 02:46:20|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|2
1626749190000|2021-07-20 02:46:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|1
1626749210000|2021-07-20 02:46:50|22.38|22.22|22.41|22.25|22.41|22.25|22.38|22.22|3
1626749590000|2021-07-20 02:53:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|3
1626749640000|2021-07-20 02:54:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1626749660000|2021-07-20 02:54:20|||||||||1
1626749670000|2021-07-20 02:54:30|||||||||4
1626749730000|2021-07-20 02:55:30|||||||||3
1626749770000|2021-07-20 02:56:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|10
1626749780000|2021-07-20 02:56:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1626749790000|2021-07-20 02:56:30|||||||||1
1626749950000|2021-07-20 02:59:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|5
1626750010000|2021-07-20 03:00:10|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|1
1626750020000|2021-07-20 03:00:20|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|1
1626750050000|2021-07-20 03:00:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|47
1626750080000|2021-07-20 03:01:20|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|4
1626750090000|2021-07-20 03:01:30|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|1
1626750190000|2021-07-20 03:03:10|||||||||1
1626750200000|2021-07-20 03:03:20|||||||||2
1626750430000|2021-07-20 03:07:10|22.56|22.4|22.53|22.37|22.56|22.4|22.53|22.37|3
1626750450000|2021-07-20 03:07:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1626750570000|2021-07-20 03:09:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626750590000|2021-07-20 03:09:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1626750630000|2021-07-20 03:10:30|||||||||1
1626750690000|2021-07-20 03:11:30|||||||||1
1626750720000|2021-07-20 03:12:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1626750740000|2021-07-20 03:12:20|||||||||2
1626750840000|2021-07-20 03:14:00|22.66|22.5|22.66|22.5|22.66|22.5|22.63|22.47|3
1626751170000|2021-07-20 03:19:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1626751190000|2021-07-20 03:19:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|12
1626751290000|2021-07-20 03:21:30|||||||||1
1626751310000|2021-07-20 03:21:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|68
1626751480000|2021-07-20 03:24:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|15
1626751530000|2021-07-20 03:25:30|||||||||1
1626751670000|2021-07-20 03:27:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|12
1626751690000|2021-07-20 03:28:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|43
1626751700000|2021-07-20 03:28:20|22.88|22.72|22.86|22.7|22.91|22.75|22.86|22.7|2
1626751720000|2021-07-20 03:28:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1626751740000|2021-07-20 03:29:00|22.88|22.72|22.88|22.72|22.91|22.75|22.88|22.72|5
1626751750000|2021-07-20 03:29:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1626751780000|2021-07-20 03:29:40|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|22
1626751790000|2021-07-20 03:29:50|||||||||6
1626751800000|2021-07-20 03:30:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|7
1626751830000|2021-07-20 03:30:30|||||||||3
1626751880000|2021-07-20 03:31:20|||||||||1
1626751890000|2021-07-20 03:31:30|||||||||1
1626751930000|2021-07-20 03:32:10|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|3
1626751940000|2021-07-20 03:32:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|9
1626751950000|2021-07-20 03:32:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|4
1626751960000|2021-07-20 03:32:40|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|4
1626751980000|2021-07-20 03:33:00|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|10
1626752040000|2021-07-20 03:34:00|||||||||2
1626752060000|2021-07-20 03:34:20|||||||||77
1626752070000|2021-07-20 03:34:30|||||||||11
1626752130000|2021-07-20 03:35:30|||||||||4
1626752160000|2021-07-20 03:36:00|||||||||4
1626752170000|2021-07-20 03:36:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1626752200000|2021-07-20 03:36:40|||||||||2
1626752220000|2021-07-20 03:37:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|6
1626752230000|2021-07-20 03:37:10|23.06|22.9|23.11|22.95|23.11|22.95|23.06|22.9|23
1626752240000|2021-07-20 03:37:20|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|1
1626752250000|2021-07-20 03:37:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|1
1626752260000|2021-07-20 03:37:40|23.16|23|23.16|23|23.16|23|23.16|23|0
1626752340000|2021-07-20 03:39:00|||||||||5
1626752400000|2021-07-20 03:40:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|7
1626752410000|2021-07-20 03:40:10|||||||||1
1626752420000|2021-07-20 03:40:20|||||||||4
1626752430000|2021-07-20 03:40:30|||||||||1
1626752470000|2021-07-20 03:41:10|23.26|23.1|23.26|23.1|23.26|23.1|23.21|23.05|12
1626752490000|2021-07-20 03:41:30|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|1
1626752500000|2021-07-20 03:41:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1626752510000|2021-07-20 03:41:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|2
1626752530000|2021-07-20 03:42:10|||||||||1
1626752540000|2021-07-20 03:42:20|||||||||78
1626752560000|2021-07-20 03:42:40|||||||||1
1626752590000|2021-07-20 03:43:10|||||||||1
1626752600000|2021-07-20 03:43:20|||||||||2
1626752620000|2021-07-20 03:43:40|23.16|23|23.16|23|23.16|23|23.16|23|29
1626752640000|2021-07-20 03:44:00|||||||||6
1626752710000|2021-07-20 03:45:10|||||||||15
1626752720000|2021-07-20 03:45:20|||||||||8
1626752730000|2021-07-20 03:45:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1626752750000|2021-07-20 03:45:50|23.16|23|23.16|23|23.16|23|23.13|22.97|9
1626752760000|2021-07-20 03:46:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1626752770000|2021-07-20 03:46:10|23.13|22.97|23.16|23|23.16|23|23.13|22.97|1
1626752780000|2021-07-20 03:46:20|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|3
1626752790000|2021-07-20 03:46:30|||||||||6
1626752840000|2021-07-20 03:47:20|23.08|22.92|23.01|22.85|23.08|22.92|23.01|22.85|51
1626752850000|2021-07-20 03:47:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|9
1626752860000|2021-07-20 03:47:40|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|3
1626752880000|2021-07-20 03:48:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|6
1626752890000|2021-07-20 03:48:10|||||||||1
1626752910000|2021-07-20 03:48:30|||||||||2
1626753010000|2021-07-20 03:50:10|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|5
1626753030000|2021-07-20 03:50:30|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|1
1626753060000|2021-07-20 03:51:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|1
1626753070000|2021-07-20 03:51:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1626753080000|2021-07-20 03:51:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1626753090000|2021-07-20 03:51:30|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|0
1626753100000|2021-07-20 03:51:40|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|0
1626753110000|2021-07-20 03:51:50|23.16|23|23.16|23|23.16|23|23.16|23|9
1626753120000|2021-07-20 03:52:00|||||||||2
1626753130000|2021-07-20 03:52:10|23.13|22.97|23.11|22.95|23.16|23|23.11|22.95|7
1626753170000|2021-07-20 03:52:50|||||||||2
1626753190000|2021-07-20 03:53:10|||||||||1
1626753230000|2021-07-20 03:53:50|||||||||8
1626753360000|2021-07-20 03:56:00|||||||||1
1626753370000|2021-07-20 03:56:10|23.16|23|23.16|23|23.16|23|23.16|23|22
1626753400000|2021-07-20 03:56:40|||||||||1
1626753560000|2021-07-20 03:59:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|15
1626753580000|2021-07-20 03:59:40|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|10
1626753590000|2021-07-20 03:59:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1626753600000|2021-07-20 04:00:00|||||||||1
1626753630000|2021-07-20 04:00:30|||||||||1
1626753640000|2021-07-20 04:00:40|||||||||1
1626753650000|2021-07-20 04:00:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|15
1626753780000|2021-07-20 04:03:00|||||||||1
1626753840000|2021-07-20 04:04:00|||||||||39
1626753960000|2021-07-20 04:06:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|2
1626754000000|2021-07-20 04:06:40|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|13
1626754010000|2021-07-20 04:06:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1626754060000|2021-07-20 04:07:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|6
1626754080000|2021-07-20 04:08:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1626754090000|2021-07-20 04:08:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1626754110000|2021-07-20 04:08:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1626754130000|2021-07-20 04:08:50|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|0
1626754150000|2021-07-20 04:09:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1626754160000|2021-07-20 04:09:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1626754200000|2021-07-20 04:10:00|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|0
1626754250000|2021-07-20 04:10:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1626754260000|2021-07-20 04:11:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1626754290000|2021-07-20 04:11:30|||||||||1
1626754310000|2021-07-20 04:11:50|||||||||1
1626754330000|2021-07-20 04:12:10|23.16|23|23.11|22.95|23.16|23|23.11|22.95|0
1626754380000|2021-07-20 04:13:00|23.16|23|23.16|23|23.16|23|23.16|23|1
1626754440000|2021-07-20 04:14:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|21
1626754490000|2021-07-20 04:14:50|23.16|23|23.16|23|23.16|23|23.16|23|5
1626754500000|2021-07-20 04:15:00|23.18|23.02|23.18|23.02|23.21|23.05|23.18|23.02|0
1626754510000|2021-07-20 04:15:10|23.21|23.05|23.18|23.02|23.21|23.05|23.16|23|0
1626754520000|2021-07-20 04:15:20|23.21|23.05|23.21|23.05|23.21|23.05|23.18|23.02|0
1626754530000|2021-07-20 04:15:30|23.18|23.02|23.16|23|23.18|23.02|23.16|23|0
1626754540000|2021-07-20 04:15:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1626754550000|2021-07-20 04:15:50|23.16|23|23.16|23|23.16|23|23.16|23|0
1626754560000|2021-07-20 04:16:00|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|1
1626754570000|2021-07-20 04:16:10|23.21|23.05|23.16|23|23.21|23.05|23.16|23|2
1626754680000|2021-07-20 04:18:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1626754690000|2021-07-20 04:18:10|23.16|23|23.16|23|23.16|23|23.16|23|2
1626754710000|2021-07-20 04:18:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1626754720000|2021-07-20 04:18:40|23.18|23.02|23.21|23.05|23.21|23.05|23.16|23|0
1626754760000|2021-07-20 04:19:20|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|2
1626754770000|2021-07-20 04:19:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1626754790000|2021-07-20 04:19:50|||||||||1
1626754930000|2021-07-20 04:22:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|5
1626754990000|2021-07-20 04:23:10|||||||||1
1626755000000|2021-07-20 04:23:20|23.16|23|23.18|23.02|23.18|23.02|23.16|23|50
1626755020000|2021-07-20 04:23:40|23.16|23|23.16|23|23.16|23|23.16|23|0
1626755170000|2021-07-20 04:26:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|1
1626755190000|2021-07-20 04:26:30|23.16|23|23.21|23.05|23.21|23.05|23.16|23|3
1626755200000|2021-07-20 04:26:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1626755220000|2021-07-20 04:27:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1626755280000|2021-07-20 04:28:00|23.16|23|23.21|23.05|23.21|23.05|23.16|23|2
1626755290000|2021-07-20 04:28:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|3
1626755300000|2021-07-20 04:28:20|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|0
1626755340000|2021-07-20 04:29:00|23.16|23|23.16|23|23.16|23|23.16|23|0
1626755500000|2021-07-20 04:31:40|||||||||6
1626755770000|2021-07-20 04:36:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|44
1626755780000|2021-07-20 04:36:20|||||||||1
1626756040000|2021-07-20 04:40:40|||||||||2
1626756490000|2021-07-20 04:48:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|16
1626756600000|2021-07-20 04:50:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|21
1626756630000|2021-07-20 04:50:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|10
1626756670000|2021-07-20 04:51:10|||||||||33
1626756680000|2021-07-20 04:51:20|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|15
1626756750000|2021-07-20 04:52:30|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|5
1626756760000|2021-07-20 04:52:40|||||||||1
1626756780000|2021-07-20 04:53:00|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|7
1626756970000|2021-07-20 04:56:10|||||||||1
1626757050000|2021-07-20 04:57:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|21
1626757070000|2021-07-20 04:57:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|5
1626757080000|2021-07-20 04:58:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|13
1626757150000|2021-07-20 04:59:10|||||||||9
1626757160000|2021-07-20 04:59:20|||||||||4
1626757170000|2021-07-20 04:59:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1626757180000|2021-07-20 04:59:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1626757200000|2021-07-20 05:00:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|0
1626757240000|2021-07-20 05:00:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1626757250000|2021-07-20 05:00:50|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|0
1626757270000|2021-07-20 05:01:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1626757280000|2021-07-20 05:01:20|||||||||1
1626757350000|2021-07-20 05:02:30|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|8
1626757360000|2021-07-20 05:02:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1626757380000|2021-07-20 05:03:00|||||||||38
1626757400000|2021-07-20 05:03:20|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|20
1626757420000|2021-07-20 05:03:40|||||||||1
1626757430000|2021-07-20 05:03:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|9
1626757440000|2021-07-20 05:04:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1626757450000|2021-07-20 05:04:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1626757500000|2021-07-20 05:05:00|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|0
1626757580000|2021-07-20 05:06:20|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|4
1626757590000|2021-07-20 05:06:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1626757620000|2021-07-20 05:07:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1626757710000|2021-07-20 05:08:30|||||||||3
1626757750000|2021-07-20 05:09:10|||||||||2
1626757800000|2021-07-20 05:10:00|||||||||5
1626757870000|2021-07-20 05:11:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|49
1626757930000|2021-07-20 05:12:10|||||||||1
1626757940000|2021-07-20 05:12:20|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|6
1626757950000|2021-07-20 05:12:30|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|12
1626757970000|2021-07-20 05:12:50|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|1
1626757990000|2021-07-20 05:13:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|11
1626758000000|2021-07-20 05:13:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1626758010000|2021-07-20 05:13:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1626758020000|2021-07-20 05:13:40|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|1
1626758040000|2021-07-20 05:14:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1626758090000|2021-07-20 05:14:50|||||||||1
1626758120000|2021-07-20 05:15:20|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|4
1626758130000|2021-07-20 05:15:30|23.13|22.97|23.13|22.97|23.16|23|23.13|22.97|2
1626758150000|2021-07-20 05:15:50|23.11|22.95|23.16|23|23.16|23|23.11|22.95|1
1626758160000|2021-07-20 05:16:00|23.13|22.97|23.16|23|23.16|23|23.13|22.97|0
1626758180000|2021-07-20 05:16:20|||||||||1
1626758200000|2021-07-20 05:16:40|||||||||1
1626758250000|2021-07-20 05:17:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1626758280000|2021-07-20 05:18:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|1
1626758360000|2021-07-20 05:19:20|||||||||2
1626758380000|2021-07-20 05:19:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|18
1626758490000|2021-07-20 05:21:30|||||||||2
1626758520000|2021-07-20 05:22:00|||||||||2
1626758530000|2021-07-20 05:22:10|||||||||2
1626758630000|2021-07-20 05:23:50|||||||||1
1626758640000|2021-07-20 05:24:00|23.01|22.85|23.01|22.85|23.01|22.85|22.96|22.8|27
1626758650000|2021-07-20 05:24:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1626758660000|2021-07-20 05:24:20|||||||||1
1626758700000|2021-07-20 05:25:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|0
1626758760000|2021-07-20 05:26:00|||||||||5
1626758780000|2021-07-20 05:26:20|||||||||1
1626758830000|2021-07-20 05:27:10|||||||||1
1626758850000|2021-07-20 05:27:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|3
1626758860000|2021-07-20 05:27:40|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|13
1626758880000|2021-07-20 05:28:00|||||||||1
1626758890000|2021-07-20 05:28:10|23.06|22.9|23.06|22.9|23.06|22.9|23.01|22.85|7
1626758900000|2021-07-20 05:28:20|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|1
1626758920000|2021-07-20 05:28:40|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|0
1626758930000|2021-07-20 05:28:50|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|0
1626758940000|2021-07-20 05:29:00|23.03|22.87|23.03|22.87|23.06|22.9|23.01|22.85|0
1626758950000|2021-07-20 05:29:10|23.06|22.9|23.06|22.9|23.06|22.9|23.03|22.87|0
1626758960000|2021-07-20 05:29:20|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|1
1626758980000|2021-07-20 05:29:40|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|1
1626759000000|2021-07-20 05:30:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|3
1626759020000|2021-07-20 05:30:20|23.03|22.87|23.01|22.85|23.06|22.9|23.01|22.85|18
1626759040000|2021-07-20 05:30:40|||||||||4
1626759060000|2021-07-20 05:31:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|1
1626759070000|2021-07-20 05:31:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1626759080000|2021-07-20 05:31:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|34
1626759240000|2021-07-20 05:34:00|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|3
1626759300000|2021-07-20 05:35:00|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|4
1626759310000|2021-07-20 05:35:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1626759340000|2021-07-20 05:35:40|||||||||1
1626759420000|2021-07-20 05:37:00|||||||||6
1626759610000|2021-07-20 05:40:10|||||||||1
1626759810000|2021-07-20 05:43:30|||||||||1
1626759880000|2021-07-20 05:44:40|||||||||1
1626759890000|2021-07-20 05:44:50|||||||||1
1626759900000|2021-07-20 05:45:00|||||||||1
1626759930000|2021-07-20 05:45:30|||||||||1
1626759980000|2021-07-20 05:46:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1626759990000|2021-07-20 05:46:30|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|4
1626760030000|2021-07-20 05:47:10|||||||||3
1626760100000|2021-07-20 05:48:20|||||||||2
1626760200000|2021-07-20 05:50:00|||||||||1
1626760280000|2021-07-20 05:51:20|||||||||2
1626760310000|2021-07-20 05:51:50|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|1
1626760360000|2021-07-20 05:52:40|||||||||1
1626760380000|2021-07-20 05:53:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|11
1626760420000|2021-07-20 05:53:40|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|1
1626760540000|2021-07-20 05:55:40|||||||||1
1626760680000|2021-07-20 05:58:00|||||||||1
1626760760000|2021-07-20 05:59:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1626760780000|2021-07-20 05:59:40|||||||||2
1626760790000|2021-07-20 05:59:50|||||||||1
1626760800000|2021-07-20 06:00:00|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|6
1626760820000|2021-07-20 06:00:20|||||||||2
1626760830000|2021-07-20 06:00:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|3
1626760840000|2021-07-20 06:00:40|||||||||4
1626760860000|2021-07-20 06:01:00|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|32
1626760870000|2021-07-20 06:01:10|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|0
1626760880000|2021-07-20 06:01:20|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|0
1626760920000|2021-07-20 06:02:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|9
1626760930000|2021-07-20 06:02:10|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|2
1626760960000|2021-07-20 06:02:40|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|2
1626760970000|2021-07-20 06:02:50|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1626761060000|2021-07-20 06:04:20|22.81|22.65|22.78|22.62|22.81|22.65|22.76|22.6|1
1626761070000|2021-07-20 06:04:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1626761090000|2021-07-20 06:04:50|||||||||1
1626761120000|2021-07-20 06:05:20|||||||||7
1626761130000|2021-07-20 06:05:30|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|19
1626761140000|2021-07-20 06:05:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1626761150000|2021-07-20 06:05:50|22.81|22.65|22.83|22.67|22.86|22.7|22.81|22.65|2
1626761160000|2021-07-20 06:06:00|22.86|22.7|22.83|22.67|22.86|22.7|22.81|22.65|0
1626761170000|2021-07-20 06:06:10|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1626761180000|2021-07-20 06:06:20|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1626761190000|2021-07-20 06:06:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1626761200000|2021-07-20 06:06:40|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|40
1626761220000|2021-07-20 06:07:00|22.88|22.72|22.86|22.7|22.91|22.75|22.86|22.7|1
1626761260000|2021-07-20 06:07:40|||||||||2
1626761270000|2021-07-20 06:07:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|46
1626761280000|2021-07-20 06:08:00|||||||||4
1626761420000|2021-07-20 06:10:20|||||||||3
1626761480000|2021-07-20 06:11:20|||||||||1
1626761490000|2021-07-20 06:11:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|8
1626761560000|2021-07-20 06:12:40|||||||||1
1626761570000|2021-07-20 06:12:50|||||||||1
1626761590000|2021-07-20 06:13:10|||||||||4
1626761600000|2021-07-20 06:13:20|||||||||1
1626761620000|2021-07-20 06:13:40|||||||||2
1626761630000|2021-07-20 06:13:50|||||||||5
1626761660000|2021-07-20 06:14:20|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|4
1626761690000|2021-07-20 06:14:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|3
1626761700000|2021-07-20 06:15:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|7
1626761710000|2021-07-20 06:15:10|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|1
1626761750000|2021-07-20 06:15:50|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|3
1626761760000|2021-07-20 06:16:00|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|1
1626761770000|2021-07-20 06:16:10|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|1
1626761780000|2021-07-20 06:16:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1626761790000|2021-07-20 06:16:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1626761840000|2021-07-20 06:17:20|||||||||15
1626761890000|2021-07-20 06:18:10|||||||||1
1626761930000|2021-07-20 06:18:50|||||||||2
1626761940000|2021-07-20 06:19:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|1
1626761950000|2021-07-20 06:19:10|22.81|22.65|22.81|22.65|22.81|22.65|22.78|22.62|0
1626761960000|2021-07-20 06:19:20|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|0
1626761970000|2021-07-20 06:19:30|||||||||1
1626761980000|2021-07-20 06:19:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|1
1626761990000|2021-07-20 06:19:50|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|0
1626762040000|2021-07-20 06:20:40|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1626762050000|2021-07-20 06:20:50|||||||||1
1626762060000|2021-07-20 06:21:00|||||||||2
1626762070000|2021-07-20 06:21:10|||||||||1
1626762080000|2021-07-20 06:21:20|||||||||1
1626762090000|2021-07-20 06:21:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|4
1626762140000|2021-07-20 06:22:20|||||||||1
1626762160000|2021-07-20 06:22:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|6
1626762180000|2021-07-20 06:23:00|||||||||2
1626762200000|2021-07-20 06:23:20|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|2
1626762220000|2021-07-20 06:23:40|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1626762260000|2021-07-20 06:24:20|||||||||9
1626762270000|2021-07-20 06:24:30|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|7
1626762300000|2021-07-20 06:25:00|22.73|22.57|22.76|22.6|22.76|22.6|22.71|22.55|6
1626762310000|2021-07-20 06:25:10|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|12
1626762410000|2021-07-20 06:26:50|||||||||1
1626762450000|2021-07-20 06:27:30|||||||||2
1626762480000|2021-07-20 06:28:00|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1626762490000|2021-07-20 06:28:10|||||||||1
1626762600000|2021-07-20 06:30:00|||||||||1
1626762630000|2021-07-20 06:30:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|6
1626762640000|2021-07-20 06:30:40|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|1
1626762650000|2021-07-20 06:30:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|5
1626762670000|2021-07-20 06:31:10|||||||||6
1626762690000|2021-07-20 06:31:30|||||||||1
1626762760000|2021-07-20 06:32:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|27
1626762770000|2021-07-20 06:32:50|||||||||2
1626762780000|2021-07-20 06:33:00|||||||||1
1626762810000|2021-07-20 06:33:30|||||||||1
1626762840000|2021-07-20 06:34:00|||||||||2
1626762850000|2021-07-20 06:34:10|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|5
1626762910000|2021-07-20 06:35:10|||||||||1
1626762930000|2021-07-20 06:35:30|||||||||11
1626762940000|2021-07-20 06:35:40|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1626762980000|2021-07-20 06:36:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|2
1626763010000|2021-07-20 06:36:50|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|1
1626763030000|2021-07-20 06:37:10|||||||||1
1626763040000|2021-07-20 06:37:20|||||||||2
1626763070000|2021-07-20 06:37:50|||||||||1
1626763090000|2021-07-20 06:38:10|||||||||1
1626763270000|2021-07-20 06:41:10|||||||||1
1626763310000|2021-07-20 06:41:50|||||||||1
1626763440000|2021-07-20 06:44:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|8
1626763450000|2021-07-20 06:44:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1626763470000|2021-07-20 06:44:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626763500000|2021-07-20 06:45:00|||||||||2
1626763520000|2021-07-20 06:45:20|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|4
1626763550000|2021-07-20 06:45:50|||||||||4
1626763620000|2021-07-20 06:47:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1626763640000|2021-07-20 06:47:20|||||||||5
1626763710000|2021-07-20 06:48:30|22.66|22.5|22.63|22.47|22.66|22.5|22.63|22.47|7
1626763720000|2021-07-20 06:48:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1626763730000|2021-07-20 06:48:50|||||||||10
1626763740000|2021-07-20 06:49:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|15
1626763750000|2021-07-20 06:49:10|||||||||1
1626763780000|2021-07-20 06:49:40|||||||||3
1626763920000|2021-07-20 06:52:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|5
1626763940000|2021-07-20 06:52:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1626763980000|2021-07-20 06:53:00|||||||||1
1626764000000|2021-07-20 06:53:20|||||||||1
1626764040000|2021-07-20 06:54:00|||||||||1
1626764080000|2021-07-20 06:54:40|||||||||1
1626764130000|2021-07-20 06:55:30|||||||||1
1626764160000|2021-07-20 06:56:00|||||||||1
1626764210000|2021-07-20 06:56:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1626764230000|2021-07-20 06:57:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|5
1626764250000|2021-07-20 06:57:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|78
1626764260000|2021-07-20 06:57:40|||||||||4
1626764270000|2021-07-20 06:57:50|||||||||2
1626764340000|2021-07-20 06:59:00|||||||||15
1626764350000|2021-07-20 06:59:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626764370000|2021-07-20 06:59:30|||||||||5
1626764380000|2021-07-20 06:59:40|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|42
1626764400000|2021-07-20 07:00:00|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|8
1626764410000|2021-07-20 07:00:10|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|1
1626764420000|2021-07-20 07:00:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|37
1626764430000|2021-07-20 07:00:30|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|10
1626764440000|2021-07-20 07:00:40|22.68|22.52|22.66|22.5|22.71|22.55|22.66|22.5|13
1626764450000|2021-07-20 07:00:50|||||||||1
1626764460000|2021-07-20 07:01:00|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|6
1626764470000|2021-07-20 07:01:10|||||||||18
1626764480000|2021-07-20 07:01:20|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|37
1626764490000|2021-07-20 07:01:30|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|10
1626764500000|2021-07-20 07:01:40|||||||||1
1626764520000|2021-07-20 07:02:00|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|1
1626764530000|2021-07-20 07:02:10|||||||||1
1626764540000|2021-07-20 07:02:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|14
1626764550000|2021-07-20 07:02:30|||||||||9
1626764560000|2021-07-20 07:02:40|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|42
1626764570000|2021-07-20 07:02:50|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|2
1626764580000|2021-07-20 07:03:00|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|13
1626764610000|2021-07-20 07:03:30|||||||||1
1626764620000|2021-07-20 07:03:40|||||||||5
1626764650000|2021-07-20 07:04:10|||||||||1
1626764690000|2021-07-20 07:04:50|||||||||6
1626764720000|2021-07-20 07:05:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1626764730000|2021-07-20 07:05:30|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|1
1626764740000|2021-07-20 07:05:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1626764750000|2021-07-20 07:05:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|15
1626764770000|2021-07-20 07:06:10|||||||||1
1626764780000|2021-07-20 07:06:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|83
1626764800000|2021-07-20 07:06:40|22.59|22.43|22.61|22.45|22.61|22.45|22.56|22.4|7
1626764810000|2021-07-20 07:06:50|22.59|22.43|22.61|22.45|22.61|22.45|22.56|22.4|45
1626764820000|2021-07-20 07:07:00|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|11
1626764840000|2021-07-20 07:07:20|||||||||2
1626764850000|2021-07-20 07:07:30|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|6
1626764870000|2021-07-20 07:07:50|||||||||10
1626764890000|2021-07-20 07:08:10|||||||||17
1626764900000|2021-07-20 07:08:20|||||||||12
1626764910000|2021-07-20 07:08:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|11
1626764920000|2021-07-20 07:08:40|||||||||9
1626764930000|2021-07-20 07:08:50|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|6
1626764970000|2021-07-20 07:09:30|||||||||2
1626764990000|2021-07-20 07:09:50|||||||||3
1626765010000|2021-07-20 07:10:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|12
1626765020000|2021-07-20 07:10:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|5
1626765030000|2021-07-20 07:10:30|22.44|22.28|22.46|22.3|22.46|22.3|22.41|22.25|7
1626765040000|2021-07-20 07:10:40|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|2
1626765050000|2021-07-20 07:10:50|22.44|22.28|22.46|22.3|22.46|22.3|22.41|22.25|2
1626765060000|2021-07-20 07:11:00|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626765070000|2021-07-20 07:11:10|22.46|22.3|22.44|22.28|22.46|22.3|22.41|22.25|0
1626765080000|2021-07-20 07:11:20|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|10
1626765090000|2021-07-20 07:11:30|||||||||2
1626765100000|2021-07-20 07:11:40|||||||||1
1626765110000|2021-07-20 07:11:50|||||||||1
1626765120000|2021-07-20 07:12:00|||||||||15
1626765140000|2021-07-20 07:12:20|||||||||1
1626765170000|2021-07-20 07:12:50|||||||||5
1626765190000|2021-07-20 07:13:10|||||||||5
1626765210000|2021-07-20 07:13:30|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|11
1626765220000|2021-07-20 07:13:40|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|7
1626765230000|2021-07-20 07:13:50|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|24
1626765300000|2021-07-20 07:15:00|||||||||2
1626765310000|2021-07-20 07:15:10|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|25
1626765320000|2021-07-20 07:15:20|22.44|22.28|22.44|22.28|22.46|22.3|22.41|22.25|2
1626765330000|2021-07-20 07:15:30|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|0
1626765340000|2021-07-20 07:15:40|22.44|22.28|22.41|22.25|22.46|22.3|22.41|22.25|0
1626765350000|2021-07-20 07:15:50|22.44|22.28|22.46|22.3|22.46|22.3|22.41|22.25|0
1626765360000|2021-07-20 07:16:00|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626765370000|2021-07-20 07:16:10|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626765380000|2021-07-20 07:16:20|||||||||1
1626765410000|2021-07-20 07:16:50|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|8
1626765420000|2021-07-20 07:17:00|22.39|22.23|22.36|22.2|22.41|22.25|22.36|22.2|13
1626765430000|2021-07-20 07:17:10|||||||||2
1626765440000|2021-07-20 07:17:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|31
1626765450000|2021-07-20 07:17:30|||||||||7
1626765470000|2021-07-20 07:17:50|22.34|22.18|22.34|22.18|22.36|22.2|22.31|22.15|18
1626765480000|2021-07-20 07:18:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1626765500000|2021-07-20 07:18:20|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|15
1626765510000|2021-07-20 07:18:30|22.29|22.13|22.31|22.15|22.31|22.15|22.26|22.1|5
1626765520000|2021-07-20 07:18:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|35
1626765530000|2021-07-20 07:18:50|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|33
1626765540000|2021-07-20 07:19:00|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|1
1626765550000|2021-07-20 07:19:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1626765560000|2021-07-20 07:19:20|||||||||3
1626765570000|2021-07-20 07:19:30|||||||||1
1626765590000|2021-07-20 07:19:50|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|4
1626765600000|2021-07-20 07:20:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|11
1626765630000|2021-07-20 07:20:30|||||||||10
1626765640000|2021-07-20 07:20:40|||||||||50
1626765650000|2021-07-20 07:20:50|||||||||1
1626765660000|2021-07-20 07:21:00|||||||||1
1626765680000|2021-07-20 07:21:20|||||||||5
1626765700000|2021-07-20 07:21:40|||||||||2
1626765710000|2021-07-20 07:21:50|||||||||1
1626765760000|2021-07-20 07:22:40|||||||||11
1626765770000|2021-07-20 07:22:50|||||||||2
1626765780000|2021-07-20 07:23:00|||||||||1
1626765800000|2021-07-20 07:23:20|22.16|22|22.16|22|22.16|22|22.16|22|13
1626765810000|2021-07-20 07:23:30|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|16
1626765820000|2021-07-20 07:23:40|22.16|22|22.16|22|22.16|22|22.16|22|0
1626765830000|2021-07-20 07:23:50|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|6
1626765840000|2021-07-20 07:24:00|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|18
1626765850000|2021-07-20 07:24:10|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|3
1626765860000|2021-07-20 07:24:20|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|7
1626765870000|2021-07-20 07:24:30|22.16|22|22.16|22|22.16|22|22.16|22|2
1626765880000|2021-07-20 07:24:40|||||||||3
1626765890000|2021-07-20 07:24:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|5
1626765900000|2021-07-20 07:25:00|||||||||14
1626765910000|2021-07-20 07:25:10|22.19|22.03|22.16|22|22.21|22.05|22.16|22|14
1626765920000|2021-07-20 07:25:20|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|1
1626765930000|2021-07-20 07:25:30|22.19|22.03|22.16|22|22.19|22.03|22.16|22|2
1626765940000|2021-07-20 07:25:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|12
1626765950000|2021-07-20 07:25:50|||||||||3
1626765970000|2021-07-20 07:26:10|||||||||10
1626765980000|2021-07-20 07:26:20|||||||||2
1626765990000|2021-07-20 07:26:30|||||||||1
1626766020000|2021-07-20 07:27:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|68
1626766050000|2021-07-20 07:27:30|||||||||1
1626766070000|2021-07-20 07:27:50|||||||||1
1626766090000|2021-07-20 07:28:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|60
1626766100000|2021-07-20 07:28:20|22.19|22.03|22.21|22.05|22.21|22.05|22.16|22|31
1626766120000|2021-07-20 07:28:40|22.16|22|22.19|22.03|22.19|22.03|22.16|22|3
1626766130000|2021-07-20 07:28:50|22.16|22|22.16|22|22.16|22|22.16|22|0
1626766140000|2021-07-20 07:29:00|||||||||1
1626766160000|2021-07-20 07:29:20|||||||||1
1626766170000|2021-07-20 07:29:30|||||||||22
1626766180000|2021-07-20 07:29:40|||||||||1
1626766190000|2021-07-20 07:29:50|22.14|21.98|22.11|21.95|22.16|22|22.11|21.95|10
1626766200000|2021-07-20 07:30:00|22.14|21.98|22.11|21.95|22.16|22|22.11|21.95|15
1626766210000|2021-07-20 07:30:10|22.14|21.98|22.16|22|22.16|22|22.14|21.98|5
1626766220000|2021-07-20 07:30:20|22.14|21.98|22.16|22|22.16|22|22.14|21.98|1
1626766230000|2021-07-20 07:30:30|||||||||1
1626766240000|2021-07-20 07:30:40|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|12
1626766260000|2021-07-20 07:31:00|||||||||1
1626766270000|2021-07-20 07:31:10|||||||||3
1626766290000|2021-07-20 07:31:30|||||||||2
1626766300000|2021-07-20 07:31:40|||||||||2
1626766310000|2021-07-20 07:31:50|||||||||1
1626766320000|2021-07-20 07:32:00|22.16|22|22.16|22|22.16|22|22.16|22|23
1626766330000|2021-07-20 07:32:10|||||||||2
1626766350000|2021-07-20 07:32:30|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|11
1626766360000|2021-07-20 07:32:40|22.16|22|22.16|22|22.16|22|22.16|22|2
1626766370000|2021-07-20 07:32:50|22.14|21.98|22.16|22|22.16|22|22.14|21.98|4
1626766380000|2021-07-20 07:33:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1626766390000|2021-07-20 07:33:10|22.16|22|22.16|22|22.16|22|22.16|22|11
1626766400000|2021-07-20 07:33:20|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|0
1626766410000|2021-07-20 07:33:30|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|0
1626766440000|2021-07-20 07:34:00|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|3
1626766450000|2021-07-20 07:34:10|||||||||1
1626766460000|2021-07-20 07:34:20|22.16|22|22.16|22|22.16|22|22.16|22|1
1626766480000|2021-07-20 07:34:40|||||||||1
1626766490000|2021-07-20 07:34:50|||||||||1
1626766510000|2021-07-20 07:35:10|||||||||4
1626766540000|2021-07-20 07:35:40|22.14|21.98|22.16|22|22.16|22|22.14|21.98|13
1626766560000|2021-07-20 07:36:00|||||||||1
1626766610000|2021-07-20 07:36:50|||||||||1
1626766620000|2021-07-20 07:37:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|32
1626766630000|2021-07-20 07:37:10|||||||||4
1626766650000|2021-07-20 07:37:30|||||||||1
1626766660000|2021-07-20 07:37:40|||||||||1
1626766680000|2021-07-20 07:38:00|||||||||23
1626766690000|2021-07-20 07:38:10|22.19|22.03|22.19|22.03|22.19|22.03|22.16|22|5
1626766700000|2021-07-20 07:38:20|22.16|22|22.19|22.03|22.19|22.03|22.16|22|1
1626766710000|2021-07-20 07:38:30|22.16|22|22.16|22|22.19|22.03|22.16|22|2
1626766720000|2021-07-20 07:38:40|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|1
1626766730000|2021-07-20 07:38:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1626766740000|2021-07-20 07:39:00|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|1
1626766760000|2021-07-20 07:39:20|||||||||2
1626766770000|2021-07-20 07:39:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1626766780000|2021-07-20 07:39:40|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|12
1626766790000|2021-07-20 07:39:50|||||||||6
1626766800000|2021-07-20 07:40:00|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|3
1626766830000|2021-07-20 07:40:30|22.24|22.08|22.21|22.05|22.26|22.1|22.21|22.05|8
1626766840000|2021-07-20 07:40:40|22.24|22.08|22.26|22.1|22.26|22.1|22.21|22.05|0
1626766850000|2021-07-20 07:40:50|22.24|22.08|22.26|22.1|22.26|22.1|22.21|22.05|0
1626766860000|2021-07-20 07:41:00|22.24|22.08|22.26|22.1|22.26|22.1|22.21|22.05|11
1626766880000|2021-07-20 07:41:20|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|5
1626766900000|2021-07-20 07:41:40|||||||||3
1626766920000|2021-07-20 07:42:00|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1626766930000|2021-07-20 07:42:10|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1626766940000|2021-07-20 07:42:20|22.24|22.08|22.24|22.08|22.26|22.1|22.21|22.05|0
1626766950000|2021-07-20 07:42:30|22.26|22.1|22.26|22.1|22.26|22.1|22.21|22.05|1
1626766980000|2021-07-20 07:43:00|||||||||1
1626766990000|2021-07-20 07:43:10|22.24|22.08|22.21|22.05|22.26|22.1|22.21|22.05|1
1626767070000|2021-07-20 07:44:30|||||||||3
1626767080000|2021-07-20 07:44:40|||||||||5
1626767090000|2021-07-20 07:44:50|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|3
1626767100000|2021-07-20 07:45:00|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|3
1626767110000|2021-07-20 07:45:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|1
1626767120000|2021-07-20 07:45:20|||||||||7
1626767140000|2021-07-20 07:45:40|||||||||2
1626767170000|2021-07-20 07:46:10|22.16|22|22.16|22|22.16|22|22.16|22|18
1626767190000|2021-07-20 07:46:30|||||||||5
1626767220000|2021-07-20 07:47:00|||||||||1
1626767260000|2021-07-20 07:47:40|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|2
1626767270000|2021-07-20 07:47:50|||||||||1
1626767300000|2021-07-20 07:48:20|||||||||5
1626767310000|2021-07-20 07:48:30|||||||||1
1626767360000|2021-07-20 07:49:20|||||||||1
1626767380000|2021-07-20 07:49:40|||||||||1
1626767570000|2021-07-20 07:52:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|14
1626767580000|2021-07-20 07:53:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|7
1626767590000|2021-07-20 07:53:10|22.21|22.05|22.21|22.05|22.24|22.08|22.21|22.05|0
1626767600000|2021-07-20 07:53:20|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|0
1626767620000|2021-07-20 07:53:40|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1626767650000|2021-07-20 07:54:10|||||||||2
1626767730000|2021-07-20 07:55:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|37
1626767760000|2021-07-20 07:56:00|||||||||1
1626767790000|2021-07-20 07:56:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|12
1626767800000|2021-07-20 07:56:40|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|0
1626767810000|2021-07-20 07:56:50|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|0
1626767820000|2021-07-20 07:57:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1626767830000|2021-07-20 07:57:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1626767850000|2021-07-20 07:57:30|||||||||1
1626767870000|2021-07-20 07:57:50|||||||||2
1626767880000|2021-07-20 07:58:00|||||||||5
1626767890000|2021-07-20 07:58:10|||||||||5
1626767910000|2021-07-20 07:58:30|||||||||1
1626767940000|2021-07-20 07:59:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|25
1626768000000|2021-07-20 08:00:00|||||||||8
1626768010000|2021-07-20 08:00:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|15
1626768020000|2021-07-20 08:00:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|1
1626768050000|2021-07-20 08:00:50|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|5
1626768060000|2021-07-20 08:01:00|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|0
1626768120000|2021-07-20 08:02:00|||||||||9
1626768140000|2021-07-20 08:02:20|22.29|22.13|22.29|22.13|22.31|22.15|22.26|22.1|3
1626768150000|2021-07-20 08:02:30|22.26|22.1|22.26|22.1|22.29|22.13|22.26|22.1|0
1626768160000|2021-07-20 08:02:40|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|7
1626768170000|2021-07-20 08:02:50|22.29|22.13|22.31|22.15|22.31|22.15|22.26|22.1|2
1626768180000|2021-07-20 08:03:00|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|2
1626768190000|2021-07-20 08:03:10|22.29|22.13|22.31|22.15|22.31|22.15|22.26|22.1|0
1626768220000|2021-07-20 08:03:40|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|1
1626768270000|2021-07-20 08:04:30|||||||||6
1626768280000|2021-07-20 08:04:40|||||||||2
1626768300000|2021-07-20 08:05:00|22.29|22.13|22.26|22.1|22.31|22.15|22.26|22.1|12
1626768330000|2021-07-20 08:05:30|||||||||3
1626768340000|2021-07-20 08:05:40|22.31|22.15|22.31|22.15|22.31|22.15|22.29|22.13|5
1626768350000|2021-07-20 08:05:50|||||||||5
1626768360000|2021-07-20 08:06:00|||||||||5
1626768390000|2021-07-20 08:06:30|||||||||2
1626768400000|2021-07-20 08:06:40|||||||||3
1626768410000|2021-07-20 08:06:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1626768420000|2021-07-20 08:07:00|22.34|22.18|22.31|22.15|22.36|22.2|22.31|22.15|13
1626768440000|2021-07-20 08:07:20|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|1
1626768450000|2021-07-20 08:07:30|22.31|22.15|22.31|22.15|22.34|22.18|22.31|22.15|0
1626768470000|2021-07-20 08:07:50|22.34|22.18|22.36|22.2|22.36|22.2|22.31|22.15|0
1626768480000|2021-07-20 08:08:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|0
1626768490000|2021-07-20 08:08:10|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|1
1626768550000|2021-07-20 08:09:10|||||||||6
1626768580000|2021-07-20 08:09:40|||||||||1
1626768590000|2021-07-20 08:09:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|18
1626768600000|2021-07-20 08:10:00|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|0
1626768610000|2021-07-20 08:10:10|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|1
1626768620000|2021-07-20 08:10:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|17
1626768640000|2021-07-20 08:10:40|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|7
1626768650000|2021-07-20 08:10:50|22.44|22.28|22.44|22.28|22.46|22.3|22.41|22.25|0
1626768660000|2021-07-20 08:11:00|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|0
1626768670000|2021-07-20 08:11:10|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626768680000|2021-07-20 08:11:20|||||||||2
1626768690000|2021-07-20 08:11:30|||||||||2
1626768710000|2021-07-20 08:11:50|22.36|22.2|22.36|22.2|22.39|22.23|22.36|22.2|1
1626768730000|2021-07-20 08:12:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|2
1626768760000|2021-07-20 08:12:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|4
1626768770000|2021-07-20 08:12:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|1
1626768800000|2021-07-20 08:13:20|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|0
1626768830000|2021-07-20 08:13:50|||||||||2
1626768840000|2021-07-20 08:14:00|||||||||1
1626768870000|2021-07-20 08:14:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|8
1626768880000|2021-07-20 08:14:40|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|7
1626768890000|2021-07-20 08:14:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1626768900000|2021-07-20 08:15:00|22.29|22.13|22.26|22.1|22.31|22.15|22.26|22.1|2
1626768910000|2021-07-20 08:15:10|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|0
1626768930000|2021-07-20 08:15:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|99
1626768950000|2021-07-20 08:15:50|||||||||1
1626768990000|2021-07-20 08:16:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|2
1626769010000|2021-07-20 08:16:50|||||||||1
1626769040000|2021-07-20 08:17:20|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|26
1626769050000|2021-07-20 08:17:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1626769060000|2021-07-20 08:17:40|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|10
1626769070000|2021-07-20 08:17:50|||||||||3
1626769110000|2021-07-20 08:18:30|||||||||1
1626769190000|2021-07-20 08:19:50|||||||||1
1626769230000|2021-07-20 08:20:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|26
1626769260000|2021-07-20 08:21:00|||||||||1
1626769270000|2021-07-20 08:21:10|||||||||3
1626769290000|2021-07-20 08:21:30|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1626769300000|2021-07-20 08:21:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|3
1626769310000|2021-07-20 08:21:50|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|0
1626769320000|2021-07-20 08:22:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1626769380000|2021-07-20 08:23:00|||||||||1
1626769430000|2021-07-20 08:23:50|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|3
1626769460000|2021-07-20 08:24:20|||||||||6
1626769470000|2021-07-20 08:24:30|||||||||4
1626769480000|2021-07-20 08:24:40|||||||||2
1626769490000|2021-07-20 08:24:50|||||||||3
1626769510000|2021-07-20 08:25:10|||||||||6
1626769540000|2021-07-20 08:25:40|||||||||1
1626769550000|2021-07-20 08:25:50|||||||||1
1626769580000|2021-07-20 08:26:20|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|1
1626769590000|2021-07-20 08:26:30|||||||||1
1626769620000|2021-07-20 08:27:00|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|8
1626769650000|2021-07-20 08:27:30|||||||||3
1626769690000|2021-07-20 08:28:10|||||||||1
1626769700000|2021-07-20 08:28:20|||||||||2
1626769760000|2021-07-20 08:29:20|22.16|22|22.16|22|22.16|22|22.16|22|25
1626769820000|2021-07-20 08:30:20|||||||||1
1626769860000|2021-07-20 08:31:00|||||||||1
1626769960000|2021-07-20 08:32:40|||||||||11
1626769970000|2021-07-20 08:32:50|||||||||4
1626769980000|2021-07-20 08:33:00|||||||||23
1626769990000|2021-07-20 08:33:10|||||||||2
1626770000000|2021-07-20 08:33:20|22.21|22.05|22.19|22.03|22.21|22.05|22.16|22|1
1626770010000|2021-07-20 08:33:30|22.21|22.05|22.19|22.03|22.21|22.05|22.16|22|0
1626770020000|2021-07-20 08:33:40|22.21|22.05|22.16|22|22.21|22.05|22.16|22|0
1626770040000|2021-07-20 08:34:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1626770050000|2021-07-20 08:34:10|||||||||1
1626770130000|2021-07-20 08:35:30|||||||||1
1626770150000|2021-07-20 08:35:50|||||||||1
1626770190000|2021-07-20 08:36:30|||||||||10
1626770220000|2021-07-20 08:37:00|||||||||1
1626770250000|2021-07-20 08:37:30|||||||||2
1626770270000|2021-07-20 08:37:50|||||||||1
1626770280000|2021-07-20 08:38:00|||||||||27
1626770300000|2021-07-20 08:38:20|||||||||1
1626770320000|2021-07-20 08:38:40|22.16|22|22.19|22.03|22.19|22.03|22.16|22|8
1626770330000|2021-07-20 08:38:50|22.16|22|22.16|22|22.16|22|22.16|22|0
1626770340000|2021-07-20 08:39:00|22.19|22.03|22.16|22|22.19|22.03|22.16|22|1
1626770350000|2021-07-20 08:39:10|22.19|22.03|22.16|22|22.19|22.03|22.16|22|2
1626770370000|2021-07-20 08:39:30|||||||||1
1626770390000|2021-07-20 08:39:50|22.19|22.03|22.16|22|22.19|22.03|22.16|22|0
1626770410000|2021-07-20 08:40:10|22.19|22.03|22.16|22|22.19|22.03|22.16|22|1
1626770440000|2021-07-20 08:40:40|||||||||5
1626770450000|2021-07-20 08:40:50|||||||||9
1626770470000|2021-07-20 08:41:10|||||||||1
1626770480000|2021-07-20 08:41:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|2
1626770500000|2021-07-20 08:41:40|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1626770510000|2021-07-20 08:41:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1626770530000|2021-07-20 08:42:10|||||||||1
1626770540000|2021-07-20 08:42:20|22.16|22|22.16|22|22.16|22|22.16|22|2
1626770580000|2021-07-20 08:43:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1626770590000|2021-07-20 08:43:10|22.19|22.03|22.16|22|22.19|22.03|22.16|22|0
1626770600000|2021-07-20 08:43:20|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|0
1626770610000|2021-07-20 08:43:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1626770630000|2021-07-20 08:43:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|1
1626770640000|2021-07-20 08:44:00|||||||||3
1626770660000|2021-07-20 08:44:20|||||||||10
1626770720000|2021-07-20 08:45:20|||||||||2
1626770730000|2021-07-20 08:45:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|96
1626770760000|2021-07-20 08:46:00|||||||||1
1626770800000|2021-07-20 08:46:40|||||||||6
1626770820000|2021-07-20 08:47:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|13
1626770830000|2021-07-20 08:47:10|||||||||3
1626770870000|2021-07-20 08:47:50|||||||||14
1626770880000|2021-07-20 08:48:00|||||||||1
1626770900000|2021-07-20 08:48:20|||||||||3
1626770920000|2021-07-20 08:48:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|19
1626770950000|2021-07-20 08:49:10|||||||||1
1626770970000|2021-07-20 08:49:30|||||||||1
1626770980000|2021-07-20 08:49:40|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|31
1626770990000|2021-07-20 08:49:50|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|2
1626771020000|2021-07-20 08:50:20|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|5
1626771030000|2021-07-20 08:50:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1626771040000|2021-07-20 08:50:40|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|0
1626771050000|2021-07-20 08:50:50|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|1
1626771070000|2021-07-20 08:51:10|||||||||1
1626771100000|2021-07-20 08:51:40|||||||||1
1626771110000|2021-07-20 08:51:50|||||||||1
1626771130000|2021-07-20 08:52:10|22.44|22.28|22.44|22.28|22.44|22.28|22.41|22.25|1
1626771140000|2021-07-20 08:52:20|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|3
1626771180000|2021-07-20 08:53:00|||||||||1
1626771190000|2021-07-20 08:53:10|22.44|22.28|22.46|22.3|22.46|22.3|22.41|22.25|10
1626771200000|2021-07-20 08:53:20|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|0
1626771210000|2021-07-20 08:53:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|17
1626771280000|2021-07-20 08:54:40|||||||||1
1626771300000|2021-07-20 08:55:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|5
1626771320000|2021-07-20 08:55:20|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|5
1626771330000|2021-07-20 08:55:30|||||||||1
1626771430000|2021-07-20 08:57:10|||||||||2
1626771480000|2021-07-20 08:58:00|||||||||4
1626771620000|2021-07-20 09:00:20|||||||||2
1626771650000|2021-07-20 09:00:50|||||||||1
1626771660000|2021-07-20 09:01:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|18
1626771680000|2021-07-20 09:01:20|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|22
1626771700000|2021-07-20 09:01:40|22.31|22.15|22.31|22.15|22.36|22.2|22.31|22.15|15
1626771710000|2021-07-20 09:01:50|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|0
1626771720000|2021-07-20 09:02:00|22.34|22.18|22.36|22.2|22.36|22.2|22.31|22.15|0
1626771750000|2021-07-20 09:02:30|22.39|22.23|22.36|22.2|22.41|22.25|22.36|22.2|4
1626771760000|2021-07-20 09:02:40|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|1
1626771770000|2021-07-20 09:02:50|||||||||1
1626771780000|2021-07-20 09:03:00|||||||||1
1626771800000|2021-07-20 09:03:20|||||||||14
1626771820000|2021-07-20 09:03:40|||||||||1
1626771830000|2021-07-20 09:03:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|17
1626771880000|2021-07-20 09:04:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|13
1626771890000|2021-07-20 09:04:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|27
1626771900000|2021-07-20 09:05:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1626771920000|2021-07-20 09:05:20|||||||||1
1626771940000|2021-07-20 09:05:40|||||||||4
1626771950000|2021-07-20 09:05:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1626771960000|2021-07-20 09:06:00|22.51|22.35|22.51|22.35|22.54|22.38|22.51|22.35|1
1626771970000|2021-07-20 09:06:10|||||||||1
1626771980000|2021-07-20 09:06:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|10
1626772020000|2021-07-20 09:07:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|5
1626772030000|2021-07-20 09:07:10|||||||||2
1626772040000|2021-07-20 09:07:20|||||||||2
1626772050000|2021-07-20 09:07:30|||||||||1
1626772070000|2021-07-20 09:07:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1626772090000|2021-07-20 09:08:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1626772110000|2021-07-20 09:08:30|||||||||1
1626772140000|2021-07-20 09:09:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|3
1626772200000|2021-07-20 09:10:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|5
1626772210000|2021-07-20 09:10:10|||||||||1
1626772220000|2021-07-20 09:10:20|||||||||1
1626772260000|2021-07-20 09:11:00|||||||||1
1626772270000|2021-07-20 09:11:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|19
1626772280000|2021-07-20 09:11:20|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|5
1626772350000|2021-07-20 09:12:30|||||||||1
1626772400000|2021-07-20 09:13:20|22.46|22.3|22.46|22.3|22.49|22.33|22.46|22.3|5
1626772450000|2021-07-20 09:14:10|||||||||2
1626772460000|2021-07-20 09:14:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1626772470000|2021-07-20 09:14:30|22.44|22.28|22.41|22.25|22.46|22.3|22.41|22.25|0
1626772480000|2021-07-20 09:14:40|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|7
1626772490000|2021-07-20 09:14:50|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626772500000|2021-07-20 09:15:00|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626772510000|2021-07-20 09:15:10|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626772520000|2021-07-20 09:15:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|5
1626772530000|2021-07-20 09:15:30|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|6
1626772540000|2021-07-20 09:15:40|||||||||2
1626772570000|2021-07-20 09:16:10|||||||||9
1626772580000|2021-07-20 09:16:20|||||||||1
1626772590000|2021-07-20 09:16:30|||||||||1
1626772610000|2021-07-20 09:16:50|||||||||2
1626772650000|2021-07-20 09:17:30|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|3
1626772670000|2021-07-20 09:17:50|||||||||2
1626772750000|2021-07-20 09:19:10|||||||||1
1626772800000|2021-07-20 09:20:00|||||||||10
1626772830000|2021-07-20 09:20:30|||||||||1
1626772840000|2021-07-20 09:20:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|3
1626772850000|2021-07-20 09:20:50|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1626772860000|2021-07-20 09:21:00|22.44|22.28|22.44|22.28|22.44|22.28|22.41|22.25|2
1626772870000|2021-07-20 09:21:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1626772880000|2021-07-20 09:21:20|||||||||2
1626772940000|2021-07-20 09:22:20|||||||||1
1626772970000|2021-07-20 09:22:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|6
1626772980000|2021-07-20 09:23:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|2
1626772990000|2021-07-20 09:23:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1626773000000|2021-07-20 09:23:20|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|0
1626773020000|2021-07-20 09:23:40|22.51|22.35|22.49|22.33|22.51|22.35|22.46|22.3|10
1626773030000|2021-07-20 09:23:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1626773040000|2021-07-20 09:24:00|22.49|22.33|22.51|22.35|22.51|22.35|22.46|22.3|1
1626773060000|2021-07-20 09:24:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1626773090000|2021-07-20 09:24:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|2
1626773100000|2021-07-20 09:25:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1626773120000|2021-07-20 09:25:20|||||||||5
1626773130000|2021-07-20 09:25:30|||||||||2
1626773160000|2021-07-20 09:26:00|||||||||2
1626773170000|2021-07-20 09:26:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1626773190000|2021-07-20 09:26:30|||||||||10
1626773200000|2021-07-20 09:26:40|||||||||2
1626773270000|2021-07-20 09:27:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1626773310000|2021-07-20 09:28:30|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|5
1626773320000|2021-07-20 09:28:40|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|3
1626773330000|2021-07-20 09:28:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1626773340000|2021-07-20 09:29:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|0
1626773360000|2021-07-20 09:29:20|||||||||1
1626773390000|2021-07-20 09:29:50|||||||||1
1626773430000|2021-07-20 09:30:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|12
1626773440000|2021-07-20 09:30:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1626773450000|2021-07-20 09:30:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|6
1626773470000|2021-07-20 09:31:10|||||||||2
1626773480000|2021-07-20 09:31:20|||||||||1
1626773510000|2021-07-20 09:31:50|||||||||35
1626773530000|2021-07-20 09:32:10|||||||||2
1626773540000|2021-07-20 09:32:20|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|1
1626773570000|2021-07-20 09:32:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1626773580000|2021-07-20 09:33:00|||||||||2
1626773620000|2021-07-20 09:33:40|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|14
1626773640000|2021-07-20 09:34:00|||||||||5
1626773650000|2021-07-20 09:34:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1626773670000|2021-07-20 09:34:30|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1626773750000|2021-07-20 09:35:50|||||||||2
1626773780000|2021-07-20 09:36:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1626773790000|2021-07-20 09:36:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1626773850000|2021-07-20 09:37:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626773890000|2021-07-20 09:38:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|11
1626773910000|2021-07-20 09:38:30|||||||||2
1626773920000|2021-07-20 09:38:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|20
1626773940000|2021-07-20 09:39:00|||||||||14
1626773980000|2021-07-20 09:39:40|||||||||1
1626774000000|2021-07-20 09:40:00|||||||||2
1626774010000|2021-07-20 09:40:10|||||||||3
1626774020000|2021-07-20 09:40:20|||||||||5
1626774040000|2021-07-20 09:40:40|||||||||9
1626774050000|2021-07-20 09:40:50|||||||||8
1626774070000|2021-07-20 09:41:10|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|27
1626774080000|2021-07-20 09:41:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|6
1626774110000|2021-07-20 09:41:50|22.71|22.55|22.69|22.53|22.71|22.55|22.66|22.5|2
1626774120000|2021-07-20 09:42:00|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|3
1626774130000|2021-07-20 09:42:10|||||||||1
1626774150000|2021-07-20 09:42:30|||||||||2
1626774170000|2021-07-20 09:42:50|||||||||2
1626774180000|2021-07-20 09:43:00|||||||||3
1626774200000|2021-07-20 09:43:20|||||||||3
1626774220000|2021-07-20 09:43:40|||||||||1
1626774240000|2021-07-20 09:44:00|||||||||1
1626774250000|2021-07-20 09:44:10|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|5
1626774290000|2021-07-20 09:44:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1626774300000|2021-07-20 09:45:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1626774320000|2021-07-20 09:45:20|||||||||1
1626774420000|2021-07-20 09:47:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|5
1626774470000|2021-07-20 09:47:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1626774480000|2021-07-20 09:48:00|||||||||24
1626774490000|2021-07-20 09:48:10|||||||||3
1626774510000|2021-07-20 09:48:30|||||||||1
1626774540000|2021-07-20 09:49:00|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|6
1626774560000|2021-07-20 09:49:20|||||||||1
1626774580000|2021-07-20 09:49:40|||||||||37
1626774590000|2021-07-20 09:49:50|22.89|22.73|22.91|22.75|22.91|22.75|22.86|22.7|0
1626774640000|2021-07-20 09:50:40|||||||||1
1626774650000|2021-07-20 09:50:50|||||||||1
1626774670000|2021-07-20 09:51:10|||||||||2
1626774690000|2021-07-20 09:51:30|||||||||1
1626774710000|2021-07-20 09:51:50|||||||||5
1626774730000|2021-07-20 09:52:10|||||||||1
1626774740000|2021-07-20 09:52:20|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|3
1626774820000|2021-07-20 09:53:40|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|19
1626774830000|2021-07-20 09:53:50|||||||||6
1626774860000|2021-07-20 09:54:20|||||||||7
1626774870000|2021-07-20 09:54:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1626774880000|2021-07-20 09:54:40|||||||||3
1626774890000|2021-07-20 09:54:50|||||||||2
1626774900000|2021-07-20 09:55:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|1
1626774910000|2021-07-20 09:55:10|||||||||1
1626774930000|2021-07-20 09:55:30|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|7
1626774940000|2021-07-20 09:55:40|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|6
1626774960000|2021-07-20 09:56:00|||||||||1
1626774990000|2021-07-20 09:56:30|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|3
1626775000000|2021-07-20 09:56:40|22.91|22.75|22.91|22.75|22.96|22.8|22.91|22.75|17
1626775060000|2021-07-20 09:57:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|7
1626775100000|2021-07-20 09:58:20|||||||||1
1626775120000|2021-07-20 09:58:40|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|8
1626775130000|2021-07-20 09:58:50|||||||||1
1626775140000|2021-07-20 09:59:00|||||||||1
1626775180000|2021-07-20 09:59:40|||||||||5
1626775200000|2021-07-20 10:00:00|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|5
1626775210000|2021-07-20 10:00:10|||||||||1
1626775230000|2021-07-20 10:00:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|5
1626775240000|2021-07-20 10:00:40|||||||||2
1626775250000|2021-07-20 10:00:50|||||||||1
1626775260000|2021-07-20 10:01:00|22.89|22.73|22.86|22.7|22.89|22.73|22.86|22.7|0
1626775300000|2021-07-20 10:01:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1626775340000|2021-07-20 10:02:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|13
1626775350000|2021-07-20 10:02:30|||||||||1
1626775380000|2021-07-20 10:03:00|22.91|22.75|22.91|22.75|22.96|22.8|22.91|22.75|12
1626775390000|2021-07-20 10:03:10|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|1
1626775400000|2021-07-20 10:03:20|||||||||1
1626775410000|2021-07-20 10:03:30|22.94|22.78|22.96|22.8|22.96|22.8|22.91|22.75|0
1626775420000|2021-07-20 10:03:40|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|0
1626775430000|2021-07-20 10:03:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1626775440000|2021-07-20 10:04:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|13
1626775460000|2021-07-20 10:04:20|||||||||4
1626775480000|2021-07-20 10:04:40|||||||||1
1626775490000|2021-07-20 10:04:50|22.94|22.78|22.91|22.75|22.96|22.8|22.91|22.75|0
1626775540000|2021-07-20 10:05:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|9
1626775560000|2021-07-20 10:06:00|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|4
1626775570000|2021-07-20 10:06:10|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|0
1626775580000|2021-07-20 10:06:20|||||||||1
1626775590000|2021-07-20 10:06:30|22.84|22.68|22.84|22.68|22.84|22.68|22.81|22.65|1
1626775600000|2021-07-20 10:06:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1626775610000|2021-07-20 10:06:50|||||||||1
1626775640000|2021-07-20 10:07:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|22
1626775710000|2021-07-20 10:08:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1626775720000|2021-07-20 10:08:40|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|6
1626775730000|2021-07-20 10:08:50|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|0
1626775740000|2021-07-20 10:09:00|||||||||10
1626775830000|2021-07-20 10:10:30|||||||||1
1626775870000|2021-07-20 10:11:10|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|1
1626775890000|2021-07-20 10:11:30|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|0
1626775900000|2021-07-20 10:11:40|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|4
1626775910000|2021-07-20 10:11:50|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|5
1626775940000|2021-07-20 10:12:20|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|7
1626775950000|2021-07-20 10:12:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1626775960000|2021-07-20 10:12:40|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|4
1626775970000|2021-07-20 10:12:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|2
1626776040000|2021-07-20 10:14:00|||||||||8
1626776050000|2021-07-20 10:14:10|||||||||3
1626776070000|2021-07-20 10:14:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|5
1626776080000|2021-07-20 10:14:40|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|11
1626776090000|2021-07-20 10:14:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1626776110000|2021-07-20 10:15:10|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|14
1626776140000|2021-07-20 10:15:40|||||||||4
1626776180000|2021-07-20 10:16:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|11
1626776190000|2021-07-20 10:16:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1626776200000|2021-07-20 10:16:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1626776220000|2021-07-20 10:17:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|10
1626776230000|2021-07-20 10:17:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626776240000|2021-07-20 10:17:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1626776250000|2021-07-20 10:17:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|2
1626776300000|2021-07-20 10:18:20|||||||||1
1626776320000|2021-07-20 10:18:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|10
1626776330000|2021-07-20 10:18:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626776350000|2021-07-20 10:19:10|22.56|22.4|22.59|22.43|22.59|22.43|22.56|22.4|0
1626776360000|2021-07-20 10:19:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1626776370000|2021-07-20 10:19:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|10
1626776430000|2021-07-20 10:20:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|2
1626776440000|2021-07-20 10:20:40|||||||||2
1626776460000|2021-07-20 10:21:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|10
1626776480000|2021-07-20 10:21:20|22.59|22.43|22.59|22.43|22.59|22.43|22.56|22.4|7
1626776490000|2021-07-20 10:21:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1626776550000|2021-07-20 10:22:30|22.59|22.43|22.59|22.43|22.59|22.43|22.56|22.4|9
1626776560000|2021-07-20 10:22:40|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|5
1626776590000|2021-07-20 10:23:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626776600000|2021-07-20 10:23:20|||||||||1
1626776640000|2021-07-20 10:24:00|||||||||1
1626776650000|2021-07-20 10:24:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|70
1626776660000|2021-07-20 10:24:20|||||||||1
1626776670000|2021-07-20 10:24:30|||||||||1
1626776690000|2021-07-20 10:24:50|||||||||10
1626776700000|2021-07-20 10:25:00|||||||||2
1626776750000|2021-07-20 10:25:50|||||||||1
1626776760000|2021-07-20 10:26:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|27
1626776770000|2021-07-20 10:26:10|||||||||5
1626776780000|2021-07-20 10:26:20|||||||||2
1626776830000|2021-07-20 10:27:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|18
1626776850000|2021-07-20 10:27:30|||||||||2
1626776860000|2021-07-20 10:27:40|||||||||1
1626776880000|2021-07-20 10:28:00|||||||||2
1626776890000|2021-07-20 10:28:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1626776910000|2021-07-20 10:28:30|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|1
1626776940000|2021-07-20 10:29:00|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|6
1626776950000|2021-07-20 10:29:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1626776960000|2021-07-20 10:29:20|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|16
1626776970000|2021-07-20 10:29:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1626777050000|2021-07-20 10:30:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|12
1626777060000|2021-07-20 10:31:00|||||||||1
1626777100000|2021-07-20 10:31:40|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|1
1626777110000|2021-07-20 10:31:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|8
1626777120000|2021-07-20 10:32:00|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|2
1626777130000|2021-07-20 10:32:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626777140000|2021-07-20 10:32:20|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|0
1626777160000|2021-07-20 10:32:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1626777170000|2021-07-20 10:32:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|3
1626777180000|2021-07-20 10:33:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1626777190000|2021-07-20 10:33:10|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|3
1626777200000|2021-07-20 10:33:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626777220000|2021-07-20 10:33:40|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|4
1626777230000|2021-07-20 10:33:50|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1626777300000|2021-07-20 10:35:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1626777310000|2021-07-20 10:35:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1626777320000|2021-07-20 10:35:20|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|2
1626777400000|2021-07-20 10:36:40|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1626777410000|2021-07-20 10:36:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1626777420000|2021-07-20 10:37:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1626777490000|2021-07-20 10:38:10|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|2
1626777510000|2021-07-20 10:38:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1626777520000|2021-07-20 10:38:40|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|0
1626777530000|2021-07-20 10:38:50|22.56|22.4|22.59|22.43|22.61|22.45|22.56|22.4|0
1626777540000|2021-07-20 10:39:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1626777550000|2021-07-20 10:39:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1626777560000|2021-07-20 10:39:20|||||||||1
1626777570000|2021-07-20 10:39:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626777610000|2021-07-20 10:40:10|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|2
1626777650000|2021-07-20 10:40:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1626777660000|2021-07-20 10:41:00|22.59|22.43|22.59|22.43|22.59|22.43|22.56|22.4|2
1626777670000|2021-07-20 10:41:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1626777700000|2021-07-20 10:41:40|||||||||2
1626777720000|2021-07-20 10:42:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|24
1626777760000|2021-07-20 10:42:40|||||||||1
1626777860000|2021-07-20 10:44:20|||||||||1
1626777910000|2021-07-20 10:45:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1626777940000|2021-07-20 10:45:40|||||||||1
1626777950000|2021-07-20 10:45:50|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|6
1626777970000|2021-07-20 10:46:10|||||||||3
1626777980000|2021-07-20 10:46:20|||||||||1
1626778020000|2021-07-20 10:47:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|1
1626778030000|2021-07-20 10:47:10|22.69|22.53|22.66|22.5|22.71|22.55|22.66|22.5|2
1626778070000|2021-07-20 10:47:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1626778090000|2021-07-20 10:48:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|15
1626778100000|2021-07-20 10:48:20|||||||||1
1626778110000|2021-07-20 10:48:30|||||||||4
1626778120000|2021-07-20 10:48:40|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|5
1626778130000|2021-07-20 10:48:50|||||||||4
1626778140000|2021-07-20 10:49:00|||||||||2
1626778150000|2021-07-20 10:49:10|||||||||5
1626778160000|2021-07-20 10:49:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|2
1626778180000|2021-07-20 10:49:40|||||||||9
1626778190000|2021-07-20 10:49:50|||||||||2
1626778210000|2021-07-20 10:50:10|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|10
1626778220000|2021-07-20 10:50:20|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|0
1626778230000|2021-07-20 10:50:30|||||||||2
1626778240000|2021-07-20 10:50:40|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1626778250000|2021-07-20 10:50:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|21
1626778260000|2021-07-20 10:51:00|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|1
1626778270000|2021-07-20 10:51:10|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|0
1626778320000|2021-07-20 10:52:00|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|5
1626778330000|2021-07-20 10:52:10|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1626778350000|2021-07-20 10:52:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1626778360000|2021-07-20 10:52:40|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|0
1626778370000|2021-07-20 10:52:50|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1626778380000|2021-07-20 10:53:00|||||||||1
1626778390000|2021-07-20 10:53:10|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|2
1626778400000|2021-07-20 10:53:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1626778420000|2021-07-20 10:53:40|||||||||1
1626778430000|2021-07-20 10:53:50|||||||||3
1626778450000|2021-07-20 10:54:10|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|1
1626778460000|2021-07-20 10:54:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1626778490000|2021-07-20 10:54:50|||||||||1
1626778510000|2021-07-20 10:55:10|||||||||2
1626778550000|2021-07-20 10:55:50|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|1
1626778560000|2021-07-20 10:56:00|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|15
1626778580000|2021-07-20 10:56:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1626778590000|2021-07-20 10:56:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1626778600000|2021-07-20 10:56:40|||||||||3
1626778670000|2021-07-20 10:57:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|4
1626778690000|2021-07-20 10:58:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626778700000|2021-07-20 10:58:20|||||||||5
1626778710000|2021-07-20 10:58:30|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1626778720000|2021-07-20 10:58:40|||||||||2
1626778740000|2021-07-20 10:59:00|22.69|22.53|22.66|22.5|22.71|22.55|22.66|22.5|3
1626778750000|2021-07-20 10:59:10|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|1
1626778760000|2021-07-20 10:59:20|||||||||1
1626778790000|2021-07-20 10:59:50|22.69|22.53|22.71|22.55|22.71|22.55|22.66|22.5|5
1626778800000|2021-07-20 11:00:00|22.69|22.53|22.71|22.55|22.76|22.6|22.69|22.53|8
1626778810000|2021-07-20 11:00:10|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|0
1626778850000|2021-07-20 11:00:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|25
1626778860000|2021-07-20 11:01:00|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|8
1626778880000|2021-07-20 11:01:20|||||||||5
1626778920000|2021-07-20 11:02:00|||||||||8
1626778940000|2021-07-20 11:02:20|||||||||1
1626778950000|2021-07-20 11:02:30|||||||||1
1626778960000|2021-07-20 11:02:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1626778980000|2021-07-20 11:03:00|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|0
1626779000000|2021-07-20 11:03:20|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|4
1626779020000|2021-07-20 11:03:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|2
1626779030000|2021-07-20 11:03:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1626779040000|2021-07-20 11:04:00|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|1
1626779050000|2021-07-20 11:04:10|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|0
1626779090000|2021-07-20 11:04:50|||||||||2
1626779100000|2021-07-20 11:05:00|||||||||8
1626779110000|2021-07-20 11:05:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1626779120000|2021-07-20 11:05:20|||||||||3
1626779130000|2021-07-20 11:05:30|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|3
1626779170000|2021-07-20 11:06:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1626779180000|2021-07-20 11:06:20|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|1
1626779190000|2021-07-20 11:06:30|||||||||1
1626779200000|2021-07-20 11:06:40|||||||||1
1626779220000|2021-07-20 11:07:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|2
1626779230000|2021-07-20 11:07:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1626779240000|2021-07-20 11:07:20|22.66|22.5|22.66|22.5|22.69|22.53|22.66|22.5|0
1626779250000|2021-07-20 11:07:30|||||||||5
1626779260000|2021-07-20 11:07:40|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|5
1626779280000|2021-07-20 11:08:00|||||||||1
1626779300000|2021-07-20 11:08:20|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|6
1626779310000|2021-07-20 11:08:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626779330000|2021-07-20 11:08:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1626779340000|2021-07-20 11:09:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|11
1626779350000|2021-07-20 11:09:10|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1626779380000|2021-07-20 11:09:40|||||||||2
1626779400000|2021-07-20 11:10:00|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|0
1626779410000|2021-07-20 11:10:10|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|1
1626779420000|2021-07-20 11:10:20|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|3
1626779450000|2021-07-20 11:10:50|||||||||1
1626779470000|2021-07-20 11:11:10|22.84|22.68|22.81|22.65|22.86|22.7|22.81|22.65|2
1626779480000|2021-07-20 11:11:20|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1626779510000|2021-07-20 11:11:50|||||||||5
1626779520000|2021-07-20 11:12:00|||||||||3
1626779530000|2021-07-20 11:12:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|2
1626779550000|2021-07-20 11:12:30|||||||||3
1626779560000|2021-07-20 11:12:40|||||||||1
1626779590000|2021-07-20 11:13:10|||||||||3
1626779620000|2021-07-20 11:13:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|11
1626779630000|2021-07-20 11:13:50|||||||||1
1626779650000|2021-07-20 11:14:10|||||||||8
1626779660000|2021-07-20 11:14:20|||||||||1
1626779670000|2021-07-20 11:14:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|73
1626779690000|2021-07-20 11:14:50|||||||||2
1626779700000|2021-07-20 11:15:00|22.76|22.6|22.76|22.6|22.79|22.63|22.76|22.6|7
1626779720000|2021-07-20 11:15:20|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|2
1626779730000|2021-07-20 11:15:30|||||||||2
1626779750000|2021-07-20 11:15:50|||||||||2
1626779770000|2021-07-20 11:16:10|||||||||3
1626779780000|2021-07-20 11:16:20|22.69|22.53|22.66|22.5|22.71|22.55|22.66|22.5|3
1626779790000|2021-07-20 11:16:30|22.69|22.53|22.71|22.55|22.71|22.55|22.66|22.5|2
1626779800000|2021-07-20 11:16:40|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|0
1626779810000|2021-07-20 11:16:50|||||||||1
1626779820000|2021-07-20 11:17:00|22.69|22.53|22.71|22.55|22.71|22.55|22.66|22.5|0
1626779850000|2021-07-20 11:17:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1626779860000|2021-07-20 11:17:40|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1626779890000|2021-07-20 11:18:10|||||||||7
1626779900000|2021-07-20 11:18:20|||||||||3
1626779920000|2021-07-20 11:18:40|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|3
1626779940000|2021-07-20 11:19:00|||||||||3
1626779960000|2021-07-20 11:19:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626779970000|2021-07-20 11:19:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1626779980000|2021-07-20 11:19:40|22.74|22.58|22.74|22.58|22.76|22.6|22.71|22.55|4
1626779990000|2021-07-20 11:19:50|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|2
1626780000000|2021-07-20 11:20:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1626780010000|2021-07-20 11:20:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1626780020000|2021-07-20 11:20:20|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|0
1626780030000|2021-07-20 11:20:30|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|1
1626780040000|2021-07-20 11:20:40|||||||||3
1626780080000|2021-07-20 11:21:20|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|5
1626780090000|2021-07-20 11:21:30|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|1
1626780100000|2021-07-20 11:21:40|||||||||2
1626780110000|2021-07-20 11:21:50|||||||||2
1626780120000|2021-07-20 11:22:00|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|5
1626780130000|2021-07-20 11:22:10|22.66|22.5|22.66|22.5|22.69|22.53|22.66|22.5|0
1626780140000|2021-07-20 11:22:20|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1626780150000|2021-07-20 11:22:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|18
1626780160000|2021-07-20 11:22:40|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|0
1626780180000|2021-07-20 11:23:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1626780280000|2021-07-20 11:24:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1626780290000|2021-07-20 11:24:50|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1626780300000|2021-07-20 11:25:00|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|0
1626780310000|2021-07-20 11:25:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1626780330000|2021-07-20 11:25:30|||||||||9
1626780340000|2021-07-20 11:25:40|||||||||9
1626780350000|2021-07-20 11:25:50|||||||||1
1626780390000|2021-07-20 11:26:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|34
1626780420000|2021-07-20 11:27:00|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|8
1626780430000|2021-07-20 11:27:10|22.74|22.58|22.74|22.58|22.76|22.6|22.71|22.55|0
1626780440000|2021-07-20 11:27:20|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|0
1626780480000|2021-07-20 11:28:00|||||||||1
1626780500000|2021-07-20 11:28:20|||||||||10
1626780510000|2021-07-20 11:28:30|||||||||12
1626780520000|2021-07-20 11:28:40|||||||||4
1626780530000|2021-07-20 11:28:50|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|3
1626780540000|2021-07-20 11:29:00|||||||||1
1626780570000|2021-07-20 11:29:30|||||||||1
1626780600000|2021-07-20 11:30:00|22.69|22.53|22.66|22.5|22.71|22.55|22.66|22.5|5
1626780620000|2021-07-20 11:30:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626780630000|2021-07-20 11:30:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|1
1626780650000|2021-07-20 11:30:50|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|5
1626780660000|2021-07-20 11:31:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1626780700000|2021-07-20 11:31:40|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|3
1626780710000|2021-07-20 11:31:50|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|6
1626780720000|2021-07-20 11:32:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1626780810000|2021-07-20 11:33:30|||||||||1
1626780820000|2021-07-20 11:33:40|||||||||1
1626780840000|2021-07-20 11:34:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1626780860000|2021-07-20 11:34:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|4
1626780870000|2021-07-20 11:34:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1626780900000|2021-07-20 11:35:00|||||||||1
1626780930000|2021-07-20 11:35:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|7
1626780940000|2021-07-20 11:35:40|||||||||1
1626780950000|2021-07-20 11:35:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|7
1626780960000|2021-07-20 11:36:00|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|2
1626780970000|2021-07-20 11:36:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626780990000|2021-07-20 11:36:30|||||||||1
1626781010000|2021-07-20 11:36:50|||||||||5
1626781020000|2021-07-20 11:37:00|||||||||1
1626781030000|2021-07-20 11:37:10|||||||||1
1626781040000|2021-07-20 11:37:20|||||||||1
1626781050000|2021-07-20 11:37:30|||||||||1
1626781080000|2021-07-20 11:38:00|||||||||1
1626781090000|2021-07-20 11:38:10|||||||||1
1626781150000|2021-07-20 11:39:10|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|5
1626781160000|2021-07-20 11:39:20|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1626781170000|2021-07-20 11:39:30|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|0
1626781180000|2021-07-20 11:39:40|||||||||1
1626781190000|2021-07-20 11:39:50|||||||||2
1626781200000|2021-07-20 11:40:00|||||||||1
1626781220000|2021-07-20 11:40:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1626781280000|2021-07-20 11:41:20|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|5
1626781290000|2021-07-20 11:41:30|||||||||2
1626781350000|2021-07-20 11:42:30|||||||||8
1626781360000|2021-07-20 11:42:40|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|6
1626781440000|2021-07-20 11:44:00|||||||||1
1626781480000|2021-07-20 11:44:40|||||||||1
1626781490000|2021-07-20 11:44:50|||||||||5
1626781500000|2021-07-20 11:45:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|6
1626781590000|2021-07-20 11:46:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1626781600000|2021-07-20 11:46:40|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|3
1626781620000|2021-07-20 11:47:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|38
1626781650000|2021-07-20 11:47:30|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|18
1626781660000|2021-07-20 11:47:40|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|0
1626781670000|2021-07-20 11:47:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1626781680000|2021-07-20 11:48:00|22.66|22.5|22.66|22.5|22.69|22.53|22.66|22.5|4
1626781690000|2021-07-20 11:48:10|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|2
1626781730000|2021-07-20 11:48:50|||||||||1
1626781740000|2021-07-20 11:49:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|2
1626781750000|2021-07-20 11:49:10|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|7
1626781770000|2021-07-20 11:49:30|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|2
1626781790000|2021-07-20 11:49:50|22.69|22.53|22.71|22.55|22.71|22.55|22.66|22.5|10
1626781800000|2021-07-20 11:50:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626781810000|2021-07-20 11:50:10|22.69|22.53|22.69|22.53|22.71|22.55|22.66|22.5|1
1626781820000|2021-07-20 11:50:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1626781840000|2021-07-20 11:50:40|22.69|22.53|22.69|22.53|22.71|22.55|22.66|22.5|3
1626781850000|2021-07-20 11:50:50|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|1
1626781910000|2021-07-20 11:51:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626781940000|2021-07-20 11:52:20|||||||||1
1626781950000|2021-07-20 11:52:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|20
1626782000000|2021-07-20 11:53:20|||||||||1
1626782010000|2021-07-20 11:53:30|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|4
1626782020000|2021-07-20 11:53:40|||||||||2
1626782030000|2021-07-20 11:53:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1626782040000|2021-07-20 11:54:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1626782080000|2021-07-20 11:54:40|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|1
1626782090000|2021-07-20 11:54:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1626782100000|2021-07-20 11:55:00|||||||||1
1626782120000|2021-07-20 11:55:20|||||||||2
1626782180000|2021-07-20 11:56:20|||||||||1
1626782190000|2021-07-20 11:56:30|||||||||1
1626782200000|2021-07-20 11:56:40|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|12
1626782210000|2021-07-20 11:56:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1626782220000|2021-07-20 11:57:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1626782230000|2021-07-20 11:57:10|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|5
1626782250000|2021-07-20 11:57:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1626782280000|2021-07-20 11:58:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|4
1626782290000|2021-07-20 11:58:10|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|0
1626782320000|2021-07-20 11:58:40|||||||||1
1626782340000|2021-07-20 11:59:00|22.56|22.4|22.56|22.4|22.56|22.4|22.54|22.38|10
1626782360000|2021-07-20 11:59:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1626782410000|2021-07-20 12:00:10|||||||||2
1626782450000|2021-07-20 12:00:50|||||||||3
1626782460000|2021-07-20 12:01:00|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|12
1626782470000|2021-07-20 12:01:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1626782480000|2021-07-20 12:01:20|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|7
1626782490000|2021-07-20 12:01:30|||||||||1
1626782500000|2021-07-20 12:01:40|||||||||2
1626782510000|2021-07-20 12:01:50|||||||||1
1626782520000|2021-07-20 12:02:00|||||||||6
1626782530000|2021-07-20 12:02:10|||||||||3
1626782540000|2021-07-20 12:02:20|||||||||2
1626782550000|2021-07-20 12:02:30|||||||||2
1626782560000|2021-07-20 12:02:40|||||||||5
1626782570000|2021-07-20 12:02:50|||||||||1
1626782620000|2021-07-20 12:03:40|||||||||5
1626782630000|2021-07-20 12:03:50|||||||||6
1626782660000|2021-07-20 12:04:20|||||||||5
1626782670000|2021-07-20 12:04:30|||||||||3
1626782700000|2021-07-20 12:05:00|||||||||1
1626782710000|2021-07-20 12:05:10|||||||||2
1626782720000|2021-07-20 12:05:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1626782740000|2021-07-20 12:05:40|||||||||2
1626782760000|2021-07-20 12:06:00|||||||||5
1626782770000|2021-07-20 12:06:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|6
1626782780000|2021-07-20 12:06:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|3
1626782790000|2021-07-20 12:06:30|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|3
1626782800000|2021-07-20 12:06:40|||||||||1
1626782880000|2021-07-20 12:08:00|||||||||2
1626782890000|2021-07-20 12:08:10|||||||||2
1626782900000|2021-07-20 12:08:20|||||||||2
1626782910000|2021-07-20 12:08:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1626782990000|2021-07-20 12:09:50|||||||||1
1626783030000|2021-07-20 12:10:30|||||||||1
1626783080000|2021-07-20 12:11:20|||||||||1
1626783090000|2021-07-20 12:11:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1626783120000|2021-07-20 12:12:00|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|20
1626783130000|2021-07-20 12:12:10|22.69|22.53|22.66|22.5|22.71|22.55|22.66|22.5|5
1626783140000|2021-07-20 12:12:20|||||||||1
1626783200000|2021-07-20 12:13:20|||||||||1
1626783230000|2021-07-20 12:13:50|||||||||3
1626783270000|2021-07-20 12:14:30|||||||||4
1626783350000|2021-07-20 12:15:50|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|11
1626783460000|2021-07-20 12:17:40|22.66|22.5|22.69|22.53|22.71|22.55|22.66|22.5|8
1626783470000|2021-07-20 12:17:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1626783480000|2021-07-20 12:18:00|||||||||1
1626783490000|2021-07-20 12:18:10|||||||||30
1626783500000|2021-07-20 12:18:20|||||||||1
1626783510000|2021-07-20 12:18:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|10
1626783520000|2021-07-20 12:18:40|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|3
1626783550000|2021-07-20 12:19:10|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|0
1626783580000|2021-07-20 12:19:40|||||||||2
1626783610000|2021-07-20 12:20:10|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|2
1626783620000|2021-07-20 12:20:20|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|9
1626783630000|2021-07-20 12:20:30|||||||||1
1626783640000|2021-07-20 12:20:40|||||||||4
1626783650000|2021-07-20 12:20:50|||||||||1
1626783710000|2021-07-20 12:21:50|||||||||5
1626783780000|2021-07-20 12:23:00|||||||||5
1626783800000|2021-07-20 12:23:20|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|15
1626783820000|2021-07-20 12:23:40|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|11
1626783840000|2021-07-20 12:24:00|||||||||1
1626783880000|2021-07-20 12:24:40|||||||||1
1626783900000|2021-07-20 12:25:00|||||||||15
1626783910000|2021-07-20 12:25:10|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|8
1626783920000|2021-07-20 12:25:20|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|8
1626783930000|2021-07-20 12:25:30|||||||||5
1626783960000|2021-07-20 12:26:00|||||||||2
1626783990000|2021-07-20 12:26:30|||||||||3
1626784000000|2021-07-20 12:26:40|||||||||2
1626784010000|2021-07-20 12:26:50|||||||||2
1626784020000|2021-07-20 12:27:00|||||||||2
1626784030000|2021-07-20 12:27:10|||||||||2
1626784040000|2021-07-20 12:27:20|||||||||33
1626784060000|2021-07-20 12:27:40|||||||||8
1626784090000|2021-07-20 12:28:10|||||||||1
1626784120000|2021-07-20 12:28:40|||||||||5
1626784140000|2021-07-20 12:29:00|||||||||11
1626784170000|2021-07-20 12:29:30|||||||||5
1626784180000|2021-07-20 12:29:40|||||||||25
1626784190000|2021-07-20 12:29:50|||||||||31
1626784200000|2021-07-20 12:30:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|29
1626784210000|2021-07-20 12:30:10|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|2
1626784220000|2021-07-20 12:30:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|2
1626784230000|2021-07-20 12:30:30|||||||||4
1626784240000|2021-07-20 12:30:40|||||||||4
1626784250000|2021-07-20 12:30:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|65
1626784270000|2021-07-20 12:31:10|22.91|22.75|22.91|22.75|22.91|22.75|22.89|22.73|17
1626784280000|2021-07-20 12:31:20|||||||||19
1626784290000|2021-07-20 12:31:30|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|13
1626784300000|2021-07-20 12:31:40|22.96|22.8|22.96|22.8|22.96|22.8|22.94|22.78|8
1626784310000|2021-07-20 12:31:50|||||||||5
1626784320000|2021-07-20 12:32:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|28
1626784330000|2021-07-20 12:32:10|||||||||3
1626784340000|2021-07-20 12:32:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|3
1626784360000|2021-07-20 12:32:40|||||||||5
1626784370000|2021-07-20 12:32:50|||||||||1
1626784380000|2021-07-20 12:33:00|||||||||3
1626784390000|2021-07-20 12:33:10|||||||||29
1626784400000|2021-07-20 12:33:20|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|36
1626784410000|2021-07-20 12:33:30|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|7
1626784420000|2021-07-20 12:33:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|6
1626784430000|2021-07-20 12:33:50|23.04|22.88|23.01|22.85|23.06|22.9|23.01|22.85|8
1626784440000|2021-07-20 12:34:00|||||||||7
1626784450000|2021-07-20 12:34:10|||||||||57
1626784460000|2021-07-20 12:34:20|||||||||2
1626784470000|2021-07-20 12:34:30|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|39
1626784490000|2021-07-20 12:34:50|22.99|22.83|23.01|22.85|23.01|22.85|22.96|22.8|26
1626784500000|2021-07-20 12:35:00|22.96|22.8|22.96|22.8|23.01|22.85|22.96|22.8|16
1626784510000|2021-07-20 12:35:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|32
1626784520000|2021-07-20 12:35:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|45
1626784530000|2021-07-20 12:35:30|23.01|22.85|23.01|22.85|23.06|22.9|23.01|22.85|33
1626784540000|2021-07-20 12:35:40|23.04|22.88|23.04|22.88|23.06|22.9|23.04|22.88|1
1626784550000|2021-07-20 12:35:50|||||||||10
1626784560000|2021-07-20 12:36:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|22
1626784570000|2021-07-20 12:36:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|5
1626784580000|2021-07-20 12:36:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|11
1626784600000|2021-07-20 12:36:40|||||||||1
1626784610000|2021-07-20 12:36:50|||||||||2
1626784620000|2021-07-20 12:37:00|||||||||2
1626784630000|2021-07-20 12:37:10|23.09|22.93|23.06|22.9|23.09|22.93|23.06|22.9|33
1626784640000|2021-07-20 12:37:20|23.09|22.93|23.06|22.9|23.09|22.93|23.06|22.9|4
1626784650000|2021-07-20 12:37:30|||||||||1
1626784660000|2021-07-20 12:37:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|3
1626784670000|2021-07-20 12:37:50|||||||||1
1626784680000|2021-07-20 12:38:00|||||||||1
1626784750000|2021-07-20 12:39:10|||||||||5
1626784760000|2021-07-20 12:39:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|20
1626784790000|2021-07-20 12:39:50|||||||||5
1626784800000|2021-07-20 12:40:00|||||||||4
1626784820000|2021-07-20 12:40:20|23.09|22.93|23.06|22.9|23.11|22.95|23.06|22.9|18
1626784830000|2021-07-20 12:40:30|23.09|22.93|23.11|22.95|23.11|22.95|23.06|22.9|5
1626784840000|2021-07-20 12:40:40|23.09|22.93|23.06|22.9|23.09|22.93|23.06|22.9|1
1626784850000|2021-07-20 12:40:50|23.09|22.93|23.06|22.9|23.11|22.95|23.06|22.9|7
1626784860000|2021-07-20 12:41:00|23.09|22.93|23.11|22.95|23.11|22.95|23.06|22.9|1
1626784870000|2021-07-20 12:41:10|||||||||1
1626784900000|2021-07-20 12:41:40|23.06|22.9|23.09|22.93|23.11|22.95|23.06|22.9|5
1626784910000|2021-07-20 12:41:50|23.06|22.9|23.06|22.9|23.11|22.95|23.06|22.9|3
1626784920000|2021-07-20 12:42:00|||||||||5
1626784930000|2021-07-20 12:42:10|||||||||47
1626784940000|2021-07-20 12:42:20|||||||||1
1626784950000|2021-07-20 12:42:30|||||||||5
1626784960000|2021-07-20 12:42:40|||||||||4
1626784970000|2021-07-20 12:42:50|||||||||3
1626784980000|2021-07-20 12:43:00|||||||||15
1626785010000|2021-07-20 12:43:30|||||||||6
1626785020000|2021-07-20 12:43:40|||||||||3
1626785030000|2021-07-20 12:43:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|3
1626785040000|2021-07-20 12:44:00|23.06|22.9|23.06|22.9|23.09|22.93|23.06|22.9|3
1626785050000|2021-07-20 12:44:10|||||||||1
1626785060000|2021-07-20 12:44:20|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|4
1626785070000|2021-07-20 12:44:30|||||||||3
1626785080000|2021-07-20 12:44:40|||||||||1
1626785100000|2021-07-20 12:45:00|||||||||1
1626785110000|2021-07-20 12:45:10|||||||||1
1626785140000|2021-07-20 12:45:40|||||||||4
1626785150000|2021-07-20 12:45:50|||||||||2
1626785180000|2021-07-20 12:46:20|||||||||1
1626785190000|2021-07-20 12:46:30|||||||||2
1626785220000|2021-07-20 12:47:00|||||||||1
1626785240000|2021-07-20 12:47:20|||||||||2
1626785270000|2021-07-20 12:47:50|||||||||2
1626785300000|2021-07-20 12:48:20|||||||||1
1626785310000|2021-07-20 12:48:30|||||||||10
1626785330000|2021-07-20 12:48:50|||||||||1
1626785350000|2021-07-20 12:49:10|||||||||1
1626785370000|2021-07-20 12:49:30|23.16|23|23.16|23|23.16|23|23.11|22.95|22
1626785380000|2021-07-20 12:49:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|25
1626785390000|2021-07-20 12:49:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1626785400000|2021-07-20 12:50:00|23.16|23|23.16|23|23.16|23|23.14|22.98|5
1626785410000|2021-07-20 12:50:10|23.11|22.95|23.11|22.95|23.14|22.98|23.11|22.95|34
1626785420000|2021-07-20 12:50:20|23.16|23|23.16|23|23.16|23|23.14|22.98|1
1626785430000|2021-07-20 12:50:30|23.14|22.98|23.14|22.98|23.16|23|23.11|22.95|1
1626785440000|2021-07-20 12:50:40|23.16|23|23.16|23|23.16|23|23.16|23|5
1626785450000|2021-07-20 12:50:50|||||||||6
1626785460000|2021-07-20 12:51:00|||||||||34
1626785470000|2021-07-20 12:51:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|5
1626785480000|2021-07-20 12:51:20|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|30
1626785490000|2021-07-20 12:51:30|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|59
1626785500000|2021-07-20 12:51:40|||||||||1
1626785510000|2021-07-20 12:51:50|||||||||2
1626785520000|2021-07-20 12:52:00|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|6
1626785530000|2021-07-20 12:52:10|||||||||1
1626785540000|2021-07-20 12:52:20|||||||||9
1626785550000|2021-07-20 12:52:30|||||||||2
1626785570000|2021-07-20 12:52:50|||||||||2
1626785580000|2021-07-20 12:53:00|||||||||6
1626785590000|2021-07-20 12:53:10|||||||||1
1626785600000|2021-07-20 12:53:20|||||||||2
1626785610000|2021-07-20 12:53:30|||||||||1
1626785620000|2021-07-20 12:53:40|23.24|23.08|23.24|23.08|23.26|23.1|23.21|23.05|48
1626785630000|2021-07-20 12:53:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1626785640000|2021-07-20 12:54:00|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|3
1626785650000|2021-07-20 12:54:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1626785660000|2021-07-20 12:54:20|||||||||3
1626785670000|2021-07-20 12:54:30|||||||||8
1626785680000|2021-07-20 12:54:40|||||||||1
1626785690000|2021-07-20 12:54:50|||||||||3
1626785700000|2021-07-20 12:55:00|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|7
1626785710000|2021-07-20 12:55:10|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|10
1626785720000|2021-07-20 12:55:20|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|3
1626785730000|2021-07-20 12:55:30|||||||||1
1626785750000|2021-07-20 12:55:50|||||||||37
1626785760000|2021-07-20 12:56:00|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|5
1626785770000|2021-07-20 12:56:10|||||||||1
1626785780000|2021-07-20 12:56:20|||||||||3
1626785810000|2021-07-20 12:56:50|23.24|23.08|23.21|23.05|23.26|23.1|23.21|23.05|21
1626785820000|2021-07-20 12:57:00|||||||||1
1626785830000|2021-07-20 12:57:10|||||||||3
1626785840000|2021-07-20 12:57:20|||||||||1
1626785850000|2021-07-20 12:57:30|||||||||2
1626785860000|2021-07-20 12:57:40|||||||||2
1626785870000|2021-07-20 12:57:50|||||||||5
1626785880000|2021-07-20 12:58:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|8
1626785890000|2021-07-20 12:58:10|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|1
1626785900000|2021-07-20 12:58:20|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|1
1626785920000|2021-07-20 12:58:40|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1626785930000|2021-07-20 12:58:50|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1626785950000|2021-07-20 12:59:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|7
1626785970000|2021-07-20 12:59:30|||||||||1
1626785980000|2021-07-20 12:59:40|||||||||3
1626785990000|2021-07-20 12:59:50|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|14
1626786000000|2021-07-20 13:00:00|||||||||2
1626786010000|2021-07-20 13:00:10|||||||||27
1626786020000|2021-07-20 13:00:20|||||||||2
1626786040000|2021-07-20 13:00:40|23.16|23|23.16|23|23.16|23|23.16|23|20
1626786050000|2021-07-20 13:00:50|||||||||1
1626786060000|2021-07-20 13:01:00|||||||||1
1626786080000|2021-07-20 13:01:20|||||||||1
1626786090000|2021-07-20 13:01:30|||||||||1
1626786100000|2021-07-20 13:01:40|||||||||1
1626786110000|2021-07-20 13:01:50|23.21|23.05|23.21|23.05|23.21|23.05|23.16|23|21
1626786120000|2021-07-20 13:02:00|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|11
1626786130000|2021-07-20 13:02:10|||||||||4
1626786140000|2021-07-20 13:02:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|8
1626786150000|2021-07-20 13:02:30|||||||||3
1626786160000|2021-07-20 13:02:40|||||||||1
1626786200000|2021-07-20 13:03:20|||||||||7
1626786210000|2021-07-20 13:03:30|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|10
1626786220000|2021-07-20 13:03:40|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|0
1626786230000|2021-07-20 13:03:50|23.24|23.08|23.24|23.08|23.24|23.08|23.21|23.05|20
1626786240000|2021-07-20 13:04:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1626786260000|2021-07-20 13:04:20|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|20
1626786270000|2021-07-20 13:04:30|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|1
1626786280000|2021-07-20 13:04:40|||||||||1
1626786290000|2021-07-20 13:04:50|||||||||1
1626786300000|2021-07-20 13:05:00|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|9
1626786310000|2021-07-20 13:05:10|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|2
1626786320000|2021-07-20 13:05:20|23.24|23.08|23.26|23.1|23.26|23.1|23.21|23.05|1
1626786360000|2021-07-20 13:06:00|||||||||1
1626786370000|2021-07-20 13:06:10|||||||||8
1626786380000|2021-07-20 13:06:20|||||||||11
1626786390000|2021-07-20 13:06:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|1
1626786400000|2021-07-20 13:06:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1626786410000|2021-07-20 13:06:50|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|10
1626786420000|2021-07-20 13:07:00|||||||||5
1626786430000|2021-07-20 13:07:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|10
1626786440000|2021-07-20 13:07:20|23.29|23.13|23.29|23.13|23.31|23.15|23.26|23.1|0
1626786450000|2021-07-20 13:07:30|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|2
1626786460000|2021-07-20 13:07:40|23.29|23.13|23.26|23.1|23.31|23.15|23.26|23.1|1
1626786470000|2021-07-20 13:07:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|8
1626786480000|2021-07-20 13:08:00|||||||||41
1626786490000|2021-07-20 13:08:10|||||||||6
1626786500000|2021-07-20 13:08:20|||||||||2
1626786510000|2021-07-20 13:08:30|||||||||2
1626786520000|2021-07-20 13:08:40|||||||||3
1626786540000|2021-07-20 13:09:00|||||||||7
1626786550000|2021-07-20 13:09:10|||||||||2
1626786560000|2021-07-20 13:09:20|||||||||14
1626786590000|2021-07-20 13:09:50|||||||||2
1626786600000|2021-07-20 13:10:00|||||||||4
1626786610000|2021-07-20 13:10:10|||||||||1
1626786630000|2021-07-20 13:10:30|||||||||2
1626786640000|2021-07-20 13:10:40|||||||||5
1626786650000|2021-07-20 13:10:50|||||||||1
1626786690000|2021-07-20 13:11:30|||||||||1
1626786700000|2021-07-20 13:11:40|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|7
1626786710000|2021-07-20 13:11:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1626786720000|2021-07-20 13:12:00|||||||||15
1626786730000|2021-07-20 13:12:10|23.34|23.18|23.36|23.2|23.36|23.2|23.31|23.15|11
1626786740000|2021-07-20 13:12:20|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|0
1626786750000|2021-07-20 13:12:30|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|1
1626786760000|2021-07-20 13:12:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|12
1626786780000|2021-07-20 13:13:00|||||||||1
1626786790000|2021-07-20 13:13:10|||||||||8
1626786800000|2021-07-20 13:13:20|||||||||3
1626786810000|2021-07-20 13:13:30|||||||||2
1626786820000|2021-07-20 13:13:40|||||||||2
1626786830000|2021-07-20 13:13:50|||||||||1
1626786840000|2021-07-20 13:14:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|11
1626786850000|2021-07-20 13:14:10|||||||||13
1626786860000|2021-07-20 13:14:20|||||||||6
1626786870000|2021-07-20 13:14:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|13
1626786880000|2021-07-20 13:14:40|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|2
1626786890000|2021-07-20 13:14:50|||||||||4
1626786900000|2021-07-20 13:15:00|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|4
1626786910000|2021-07-20 13:15:10|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|4
1626786920000|2021-07-20 13:15:20|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|21
1626786930000|2021-07-20 13:15:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1626786950000|2021-07-20 13:15:50|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|4
1626786960000|2021-07-20 13:16:00|23.39|23.23|23.39|23.23|23.41|23.25|23.36|23.2|4
1626786970000|2021-07-20 13:16:10|23.36|23.2|23.39|23.23|23.41|23.25|23.36|23.2|2
1626786980000|2021-07-20 13:16:20|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|2
1626786990000|2021-07-20 13:16:30|||||||||1
1626787000000|2021-07-20 13:16:40|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|12
1626787010000|2021-07-20 13:16:50|23.39|23.23|23.41|23.25|23.41|23.25|23.36|23.2|1
1626787020000|2021-07-20 13:17:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1626787030000|2021-07-20 13:17:10|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|1
1626787040000|2021-07-20 13:17:20|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|1
1626787050000|2021-07-20 13:17:30|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|1
1626787060000|2021-07-20 13:17:40|23.39|23.23|23.39|23.23|23.39|23.23|23.36|23.2|1
1626787070000|2021-07-20 13:17:50|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|6
1626787080000|2021-07-20 13:18:00|23.39|23.23|23.41|23.25|23.41|23.25|23.36|23.2|1
1626787090000|2021-07-20 13:18:10|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|2
1626787100000|2021-07-20 13:18:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1626787120000|2021-07-20 13:18:40|||||||||3
1626787150000|2021-07-20 13:19:10|||||||||1
1626787180000|2021-07-20 13:19:40|||||||||3
1626787190000|2021-07-20 13:19:50|||||||||1
1626787200000|2021-07-20 13:20:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1626787220000|2021-07-20 13:20:20|||||||||18
1626787240000|2021-07-20 13:20:40|||||||||17
1626787250000|2021-07-20 13:20:50|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|55
1626787260000|2021-07-20 13:21:00|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|7
1626787270000|2021-07-20 13:21:10|||||||||1
1626787280000|2021-07-20 13:21:20|||||||||1
1626787290000|2021-07-20 13:21:30|||||||||11
1626787310000|2021-07-20 13:21:50|||||||||2
1626787320000|2021-07-20 13:22:00|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|6
1626787330000|2021-07-20 13:22:10|23.46|23.3|23.44|23.28|23.46|23.3|23.41|23.25|4
1626787340000|2021-07-20 13:22:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1626787350000|2021-07-20 13:22:30|||||||||1
1626787370000|2021-07-20 13:22:50|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|1
1626787380000|2021-07-20 13:23:00|||||||||1
1626787390000|2021-07-20 13:23:10|||||||||1
1626787400000|2021-07-20 13:23:20|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|1
1626787410000|2021-07-20 13:23:30|||||||||1
1626787420000|2021-07-20 13:23:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1626787430000|2021-07-20 13:23:50|23.46|23.3|23.44|23.28|23.46|23.3|23.41|23.25|20
1626787440000|2021-07-20 13:24:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|20
1626787450000|2021-07-20 13:24:10|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|4
1626787460000|2021-07-20 13:24:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|4
1626787470000|2021-07-20 13:24:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1626787490000|2021-07-20 13:24:50|||||||||2
1626787500000|2021-07-20 13:25:00|||||||||3
1626787510000|2021-07-20 13:25:10|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|12
1626787530000|2021-07-20 13:25:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|3
1626787540000|2021-07-20 13:25:40|23.39|23.23|23.36|23.2|23.41|23.25|23.36|23.2|17
1626787550000|2021-07-20 13:25:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|4
1626787560000|2021-07-20 13:26:00|||||||||23
1626787570000|2021-07-20 13:26:10|||||||||1
1626787580000|2021-07-20 13:26:20|||||||||15
1626787600000|2021-07-20 13:26:40|||||||||3
1626787610000|2021-07-20 13:26:50|||||||||11
1626787630000|2021-07-20 13:27:10|||||||||2
1626787640000|2021-07-20 13:27:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|5
1626787650000|2021-07-20 13:27:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|11
1626787660000|2021-07-20 13:27:40|||||||||2
1626787670000|2021-07-20 13:27:50|||||||||1
1626787680000|2021-07-20 13:28:00|||||||||1
1626787690000|2021-07-20 13:28:10|23.31|23.15|23.34|23.18|23.36|23.2|23.31|23.15|59
1626787700000|2021-07-20 13:28:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|1
1626787710000|2021-07-20 13:28:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1626787720000|2021-07-20 13:28:40|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|6
1626787730000|2021-07-20 13:28:50|23.34|23.18|23.36|23.2|23.36|23.2|23.31|23.15|7
1626787740000|2021-07-20 13:29:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|0
1626787750000|2021-07-20 13:29:10|||||||||7
1626787760000|2021-07-20 13:29:20|||||||||5
1626787770000|2021-07-20 13:29:30|||||||||5
1626787780000|2021-07-20 13:29:40|||||||||1
1626787790000|2021-07-20 13:29:50|||||||||5
1626787800000|2021-07-20 13:30:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|143
1626787810000|2021-07-20 13:30:10|||||||||16
1626787820000|2021-07-20 13:30:20|||||||||4
1626787830000|2021-07-20 13:30:30|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|126
1626787840000|2021-07-20 13:30:40|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|85
1626787850000|2021-07-20 13:30:50|||||||||17
1626787860000|2021-07-20 13:31:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|58
1626787870000|2021-07-20 13:31:10|23.46|23.3|23.56|23.4|23.56|23.4|23.46|23.3|124
1626787880000|2021-07-20 13:31:20|||||||||38
1626787890000|2021-07-20 13:31:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|36
1626787900000|2021-07-20 13:31:40|||||||||41
1626787910000|2021-07-20 13:31:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|123
1626787920000|2021-07-20 13:32:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|48
1626787930000|2021-07-20 13:32:10|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|50
1626787940000|2021-07-20 13:32:20|23.76|23.6|23.66|23.5|23.76|23.6|23.66|23.5|118
1626787950000|2021-07-20 13:32:30|23.71|23.55|23.71|23.55|23.71|23.55|23.66|23.5|61
1626787960000|2021-07-20 13:32:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|17
1626787970000|2021-07-20 13:32:50|||||||||4
1626787980000|2021-07-20 13:33:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|55
1626787990000|2021-07-20 13:33:10|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|72
1626788000000|2021-07-20 13:33:20|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|32
1626788010000|2021-07-20 13:33:30|||||||||6
1626788020000|2021-07-20 13:33:40|||||||||10
1626788030000|2021-07-20 13:33:50|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|25
1626788040000|2021-07-20 13:34:00|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|12
1626788050000|2021-07-20 13:34:10|23.66|23.5|23.63|23.47|23.66|23.5|23.63|23.47|23
1626788060000|2021-07-20 13:34:20|23.61|23.45|23.56|23.4|23.66|23.5|23.56|23.4|101
1626788070000|2021-07-20 13:34:30|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|35
1626788080000|2021-07-20 13:34:40|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|37
1626788090000|2021-07-20 13:34:50|23.51|23.35|23.51|23.35|23.56|23.4|23.51|23.35|104
1626788100000|2021-07-20 13:35:00|||||||||30
1626788110000|2021-07-20 13:35:10|23.49|23.33|23.46|23.3|23.49|23.33|23.41|23.25|136
1626788120000|2021-07-20 13:35:20|23.44|23.28|23.41|23.25|23.46|23.3|23.36|23.2|35
1626788130000|2021-07-20 13:35:30|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|95
1626788140000|2021-07-20 13:35:40|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|45
1626788150000|2021-07-20 13:35:50|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|103
1626788160000|2021-07-20 13:36:00|23.41|23.25|23.26|23.1|23.41|23.25|23.26|23.1|104
1626788170000|2021-07-20 13:36:10|23.21|23.05|23.16|23|23.26|23.1|23.16|23|124
1626788180000|2021-07-20 13:36:20|23.21|23.05|23.16|23|23.21|23.05|23.11|22.95|72
1626788190000|2021-07-20 13:36:30|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|24
1626788200000|2021-07-20 13:36:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|7
1626788210000|2021-07-20 13:36:50|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|10
1626788220000|2021-07-20 13:37:00|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|80
1626788230000|2021-07-20 13:37:10|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|29
1626788240000|2021-07-20 13:37:20|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|67
1626788250000|2021-07-20 13:37:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|19
1626788260000|2021-07-20 13:37:40|23.34|23.18|23.46|23.3|23.46|23.3|23.34|23.18|71
1626788270000|2021-07-20 13:37:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|26
1626788280000|2021-07-20 13:38:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|103
1626788290000|2021-07-20 13:38:10|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|60
1626788300000|2021-07-20 13:38:20|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|68
1626788310000|2021-07-20 13:38:30|||||||||6
1626788320000|2021-07-20 13:38:40|||||||||29
1626788330000|2021-07-20 13:38:50|23.49|23.33|23.51|23.35|23.51|23.35|23.46|23.3|71
1626788340000|2021-07-20 13:39:00|23.49|23.33|23.41|23.25|23.51|23.35|23.41|23.25|35
1626788350000|2021-07-20 13:39:10|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|156
1626788360000|2021-07-20 13:39:20|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|32
1626788370000|2021-07-20 13:39:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|45
1626788380000|2021-07-20 13:39:40|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|62
1626788390000|2021-07-20 13:39:50|23.41|23.25|23.51|23.35|23.51|23.35|23.41|23.25|60
1626788400000|2021-07-20 13:40:00|23.49|23.33|23.56|23.4|23.56|23.4|23.49|23.33|30
1626788410000|2021-07-20 13:40:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|19
1626788420000|2021-07-20 13:40:20|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|42
1626788430000|2021-07-20 13:40:30|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|40
1626788440000|2021-07-20 13:40:40|23.56|23.4|23.56|23.4|23.61|23.45|23.56|23.4|34
1626788450000|2021-07-20 13:40:50|23.51|23.35|23.46|23.3|23.54|23.38|23.46|23.3|47
1626788460000|2021-07-20 13:41:00|23.51|23.35|23.41|23.25|23.51|23.35|23.41|23.25|114
1626788470000|2021-07-20 13:41:10|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|58
1626788480000|2021-07-20 13:41:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|6
1626788490000|2021-07-20 13:41:30|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|88
1626788500000|2021-07-20 13:41:40|23.31|23.15|23.31|23.15|23.36|23.2|23.31|23.15|18
1626788510000|2021-07-20 13:41:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|48
1626788520000|2021-07-20 13:42:00|||||||||2
1626788530000|2021-07-20 13:42:10|||||||||41
1626788540000|2021-07-20 13:42:20|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|85
1626788550000|2021-07-20 13:42:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|75
1626788560000|2021-07-20 13:42:40|23.16|23|23.16|23|23.16|23|23.16|23|12
1626788570000|2021-07-20 13:42:50|||||||||16
1626788580000|2021-07-20 13:43:00|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|21
1626788590000|2021-07-20 13:43:10|23.24|23.08|23.26|23.1|23.26|23.1|23.21|23.05|21
1626788600000|2021-07-20 13:43:20|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|19
1626788610000|2021-07-20 13:43:30|||||||||7
1626788620000|2021-07-20 13:43:40|||||||||28
1626788630000|2021-07-20 13:43:50|||||||||12
1626788640000|2021-07-20 13:44:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|33
1626788650000|2021-07-20 13:44:10|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|17
1626788660000|2021-07-20 13:44:20|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|31
1626788670000|2021-07-20 13:44:30|23.21|23.05|23.21|23.05|23.21|23.05|23.16|23|47
1626788680000|2021-07-20 13:44:40|||||||||44
1626788690000|2021-07-20 13:44:50|23.26|23.1|23.26|23.1|23.26|23.1|23.22|23.06|59
1626788700000|2021-07-20 13:45:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|46
1626788710000|2021-07-20 13:45:10|23.21|23.05|23.17|23.01|23.21|23.05|23.17|23.01|24
1626788720000|2021-07-20 13:45:20|23.21|23.05|23.17|23.01|23.22|23.06|23.17|23.01|73
1626788730000|2021-07-20 13:45:30|23.21|23.05|23.17|23.01|23.21|23.05|23.17|23.01|35
1626788740000|2021-07-20 13:45:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|9
1626788750000|2021-07-20 13:45:50|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|104
1626788760000|2021-07-20 13:46:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|84
1626788770000|2021-07-20 13:46:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|30
1626788780000|2021-07-20 13:46:20|22.97|22.81|22.97|22.81|23.02|22.86|22.97|22.81|44
1626788790000|2021-07-20 13:46:30|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|68
1626788800000|2021-07-20 13:46:40|22.92|22.76|22.97|22.81|22.97|22.81|22.92|22.76|43
1626788810000|2021-07-20 13:46:50|22.92|22.76|22.97|22.81|22.97|22.81|22.92|22.76|66
1626788820000|2021-07-20 13:47:00|22.92|22.76|22.92|22.76|22.97|22.81|22.92|22.76|59
1626788830000|2021-07-20 13:47:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|16
1626788840000|2021-07-20 13:47:20|||||||||53
1626788850000|2021-07-20 13:47:30|||||||||9
1626788860000|2021-07-20 13:47:40|||||||||22
1626788870000|2021-07-20 13:47:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|13
1626788880000|2021-07-20 13:48:00|||||||||76
1626788890000|2021-07-20 13:48:10|||||||||59
1626788900000|2021-07-20 13:48:20|22.79|22.63|22.82|22.66|22.82|22.66|22.77|22.61|48
1626788910000|2021-07-20 13:48:30|22.87|22.71|22.87|22.71|22.87|22.71|22.82|22.66|45
1626788920000|2021-07-20 13:48:40|||||||||6
1626788930000|2021-07-20 13:48:50|22.92|22.76|22.87|22.71|22.92|22.76|22.87|22.71|53
1626788940000|2021-07-20 13:49:00|22.84|22.68|22.82|22.66|22.87|22.71|22.82|22.66|12
1626788950000|2021-07-20 13:49:10|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|42
1626788960000|2021-07-20 13:49:20|22.79|22.63|22.77|22.61|22.82|22.66|22.77|22.61|35
1626788970000|2021-07-20 13:49:30|||||||||11
1626788980000|2021-07-20 13:49:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|8
1626788990000|2021-07-20 13:49:50|||||||||20
1626789000000|2021-07-20 13:50:00|22.69|22.53|22.72|22.56|22.72|22.56|22.67|22.51|67
1626789010000|2021-07-20 13:50:10|||||||||30
1626789020000|2021-07-20 13:50:20|||||||||6
1626789030000|2021-07-20 13:50:30|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|29
1626789040000|2021-07-20 13:50:40|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|166
1626789050000|2021-07-20 13:50:50|22.77|22.61|22.67|22.51|22.77|22.61|22.67|22.51|41
1626789060000|2021-07-20 13:51:00|||||||||51
1626789070000|2021-07-20 13:51:10|||||||||30
1626789080000|2021-07-20 13:51:20|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|43
1626789090000|2021-07-20 13:51:30|22.72|22.56|22.67|22.51|22.72|22.56|22.67|22.51|39
1626789100000|2021-07-20 13:51:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|28
1626789110000|2021-07-20 13:51:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|51
1626789120000|2021-07-20 13:52:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|22
1626789130000|2021-07-20 13:52:10|||||||||16
1626789140000|2021-07-20 13:52:20|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|42
1626789150000|2021-07-20 13:52:30|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|65
1626789160000|2021-07-20 13:52:40|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|18
1626789170000|2021-07-20 13:52:50|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|31
1626789180000|2021-07-20 13:53:00|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|34
1626789190000|2021-07-20 13:53:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|6
1626789200000|2021-07-20 13:53:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1626789210000|2021-07-20 13:53:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|25
1626789220000|2021-07-20 13:53:40|||||||||5
1626789230000|2021-07-20 13:53:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|21
1626789240000|2021-07-20 13:54:00|22.67|22.51|22.67|22.51|22.67|22.51|22.62|22.46|102
1626789250000|2021-07-20 13:54:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|8
1626789260000|2021-07-20 13:54:20|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|15
1626789270000|2021-07-20 13:54:30|||||||||3
1626789280000|2021-07-20 13:54:40|||||||||8
1626789290000|2021-07-20 13:54:50|||||||||8
1626789300000|2021-07-20 13:55:00|22.57|22.41|22.52|22.36|22.57|22.41|22.52|22.36|43
1626789310000|2021-07-20 13:55:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|16
1626789320000|2021-07-20 13:55:20|22.52|22.36|22.52|22.36|22.57|22.41|22.52|22.36|29
1626789330000|2021-07-20 13:55:30|22.47|22.31|22.47|22.31|22.52|22.36|22.47|22.31|55
1626789340000|2021-07-20 13:55:40|||||||||30
1626789350000|2021-07-20 13:55:50|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|80
1626789360000|2021-07-20 13:56:00|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|62
1626789370000|2021-07-20 13:56:10|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|44
1626789380000|2021-07-20 13:56:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|44
1626789390000|2021-07-20 13:56:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|34
1626789400000|2021-07-20 13:56:40|22.52|22.36|22.52|22.36|22.52|22.36|22.47|22.31|31
1626789410000|2021-07-20 13:56:50|22.55|22.39|22.57|22.41|22.57|22.41|22.52|22.36|58
1626789420000|2021-07-20 13:57:00|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|78
1626789430000|2021-07-20 13:57:10|22.55|22.39|22.52|22.36|22.57|22.41|22.52|22.36|56
1626789440000|2021-07-20 13:57:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|28
1626789450000|2021-07-20 13:57:30|||||||||8
1626789460000|2021-07-20 13:57:40|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|21
1626789470000|2021-07-20 13:57:50|||||||||16
1626789480000|2021-07-20 13:58:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|42
1626789490000|2021-07-20 13:58:10|22.5|22.34|22.52|22.36|22.52|22.36|22.47|22.31|40
1626789500000|2021-07-20 13:58:20|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|46
1626789510000|2021-07-20 13:58:30|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|19
1626789520000|2021-07-20 13:58:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|13
1626789530000|2021-07-20 13:58:50|||||||||3
1626789540000|2021-07-20 13:59:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|36
1626789550000|2021-07-20 13:59:10|||||||||30
1626789560000|2021-07-20 13:59:20|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|26
1626789570000|2021-07-20 13:59:30|||||||||37
1626789580000|2021-07-20 13:59:40|||||||||32
1626789590000|2021-07-20 13:59:50|||||||||28
1626789600000|2021-07-20 14:00:00|22.35|22.19|22.37|22.21|22.37|22.21|22.32|22.16|131
1626789610000|2021-07-20 14:00:10|22.32|22.16|22.35|22.19|22.37|22.21|22.32|22.16|58
1626789620000|2021-07-20 14:00:20|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|44
1626789630000|2021-07-20 14:00:30|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|51
1626789640000|2021-07-20 14:00:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|29
1626789650000|2021-07-20 14:00:50|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|20
1626789660000|2021-07-20 14:01:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|34
1626789670000|2021-07-20 14:01:10|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|41
1626789680000|2021-07-20 14:01:20|22.4|22.24|22.4|22.24|22.42|22.26|22.4|22.24|26
1626789690000|2021-07-20 14:01:30|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|47
1626789700000|2021-07-20 14:01:40|||||||||29
1626789710000|2021-07-20 14:01:50|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|28
1626789720000|2021-07-20 14:02:00|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|43
1626789730000|2021-07-20 14:02:10|||||||||13
1626789740000|2021-07-20 14:02:20|||||||||6
1626789750000|2021-07-20 14:02:30|||||||||13
1626789760000|2021-07-20 14:02:40|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|36
1626789770000|2021-07-20 14:02:50|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|27
1626789780000|2021-07-20 14:03:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|22
1626789790000|2021-07-20 14:03:10|||||||||29
1626789800000|2021-07-20 14:03:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|39
1626789810000|2021-07-20 14:03:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|34
1626789820000|2021-07-20 14:03:40|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|36
1626789830000|2021-07-20 14:03:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|14
1626789840000|2021-07-20 14:04:00|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|128
1626789850000|2021-07-20 14:04:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|27
1626789860000|2021-07-20 14:04:20|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|25
1626789870000|2021-07-20 14:04:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|20
1626789880000|2021-07-20 14:04:40|||||||||15
1626789890000|2021-07-20 14:04:50|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|41
1626789900000|2021-07-20 14:05:00|||||||||4
1626789910000|2021-07-20 14:05:10|||||||||7
1626789920000|2021-07-20 14:05:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|19
1626789930000|2021-07-20 14:05:30|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|8
1626789940000|2021-07-20 14:05:40|||||||||24
1626789950000|2021-07-20 14:05:50|||||||||19
1626789960000|2021-07-20 14:06:00|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|37
1626789970000|2021-07-20 14:06:10|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|90
1626789980000|2021-07-20 14:06:20|||||||||7
1626789990000|2021-07-20 14:06:30|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|52
1626790000000|2021-07-20 14:06:40|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|99
1626790010000|2021-07-20 14:06:50|||||||||26
1626790020000|2021-07-20 14:07:00|||||||||21
1626790030000|2021-07-20 14:07:10|22.45|22.29|22.42|22.26|22.47|22.31|22.42|22.26|51
1626790040000|2021-07-20 14:07:20|||||||||8
1626790050000|2021-07-20 14:07:30|||||||||17
1626790060000|2021-07-20 14:07:40|||||||||20
1626790070000|2021-07-20 14:07:50|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|113
1626790080000|2021-07-20 14:08:00|22.37|22.21|22.4|22.24|22.4|22.24|22.37|22.21|25
1626790090000|2021-07-20 14:08:10|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|10
1626790100000|2021-07-20 14:08:20|||||||||10
1626790110000|2021-07-20 14:08:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|19
1626790120000|2021-07-20 14:08:40|||||||||26
1626790130000|2021-07-20 14:08:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|26
1626790140000|2021-07-20 14:09:00|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|17
1626790150000|2021-07-20 14:09:10|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|47
1626790160000|2021-07-20 14:09:20|||||||||11
1626790170000|2021-07-20 14:09:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|15
1626790180000|2021-07-20 14:09:40|22.4|22.24|22.4|22.24|22.42|22.26|22.37|22.21|19
1626790190000|2021-07-20 14:09:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|9
1626790200000|2021-07-20 14:10:00|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|52
1626790210000|2021-07-20 14:10:10|||||||||25
1626790220000|2021-07-20 14:10:20|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|20
1626790230000|2021-07-20 14:10:30|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|31
1626790240000|2021-07-20 14:10:40|||||||||3
1626790250000|2021-07-20 14:10:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|32
1626790260000|2021-07-20 14:11:00|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|33
1626790270000|2021-07-20 14:11:10|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|17
1626790280000|2021-07-20 14:11:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|10
1626790290000|2021-07-20 14:11:30|||||||||9
1626790300000|2021-07-20 14:11:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|6
1626790310000|2021-07-20 14:11:50|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|35
1626790320000|2021-07-20 14:12:00|||||||||38
1626790330000|2021-07-20 14:12:10|||||||||13
1626790340000|2021-07-20 14:12:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|27
1626790350000|2021-07-20 14:12:30|||||||||27
1626790360000|2021-07-20 14:12:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|55
1626790370000|2021-07-20 14:12:50|22.42|22.26|22.45|22.29|22.47|22.31|22.42|22.26|23
1626790380000|2021-07-20 14:13:00|22.42|22.26|22.42|22.26|22.45|22.29|22.42|22.26|7
1626790390000|2021-07-20 14:13:10|||||||||6
1626790400000|2021-07-20 14:13:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|8
1626790410000|2021-07-20 14:13:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|25
1626790420000|2021-07-20 14:13:40|22.45|22.29|22.42|22.26|22.47|22.31|22.42|22.26|11
1626790430000|2021-07-20 14:13:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|14
1626790440000|2021-07-20 14:14:00|22.42|22.26|22.42|22.26|22.47|22.31|22.42|22.26|32
1626790450000|2021-07-20 14:14:10|||||||||3
1626790460000|2021-07-20 14:14:20|||||||||1
1626790470000|2021-07-20 14:14:30|||||||||65
1626790480000|2021-07-20 14:14:40|||||||||31
1626790490000|2021-07-20 14:14:50|||||||||69
1626790500000|2021-07-20 14:15:00|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|101
1626790510000|2021-07-20 14:15:10|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|33
1626790520000|2021-07-20 14:15:20|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|30
1626790530000|2021-07-20 14:15:30|||||||||16
1626790540000|2021-07-20 14:15:40|||||||||15
1626790550000|2021-07-20 14:15:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|36
1626790560000|2021-07-20 14:16:00|||||||||14
1626790570000|2021-07-20 14:16:10|||||||||8
1626790580000|2021-07-20 14:16:20|||||||||6
1626790590000|2021-07-20 14:16:30|||||||||51
1626790600000|2021-07-20 14:16:40|||||||||8
1626790610000|2021-07-20 14:16:50|||||||||27
1626790620000|2021-07-20 14:17:00|||||||||32
1626790630000|2021-07-20 14:17:10|||||||||23
1626790640000|2021-07-20 14:17:20|||||||||20
1626790650000|2021-07-20 14:17:30|||||||||9
1626790660000|2021-07-20 14:17:40|||||||||29
1626790670000|2021-07-20 14:17:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|22
1626790680000|2021-07-20 14:18:00|||||||||46
1626790690000|2021-07-20 14:18:10|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|84
1626790700000|2021-07-20 14:18:20|||||||||10
1626790710000|2021-07-20 14:18:30|||||||||8
1626790720000|2021-07-20 14:18:40|||||||||7
1626790730000|2021-07-20 14:18:50|||||||||9
1626790740000|2021-07-20 14:19:00|||||||||12
1626790750000|2021-07-20 14:19:10|||||||||12
1626790760000|2021-07-20 14:19:20|||||||||18
1626790770000|2021-07-20 14:19:30|||||||||25
1626790780000|2021-07-20 14:19:40|||||||||16
1626790790000|2021-07-20 14:19:50|||||||||15
1626790800000|2021-07-20 14:20:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|13
1626790810000|2021-07-20 14:20:10|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|14
1626790820000|2021-07-20 14:20:20|||||||||9
1626790830000|2021-07-20 14:20:30|||||||||7
1626790840000|2021-07-20 14:20:40|||||||||11
1626790850000|2021-07-20 14:20:50|||||||||7
1626790860000|2021-07-20 14:21:00|||||||||23
1626790870000|2021-07-20 14:21:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|125
1626790880000|2021-07-20 14:21:20|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|52
1626790890000|2021-07-20 14:21:30|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|9
1626790900000|2021-07-20 14:21:40|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|13
1626790910000|2021-07-20 14:21:50|||||||||22
1626790920000|2021-07-20 14:22:00|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|26
1626790930000|2021-07-20 14:22:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|15
1626790940000|2021-07-20 14:22:20|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|11
1626790950000|2021-07-20 14:22:30|||||||||35
1626790960000|2021-07-20 14:22:40|22.22|22.06|22.18|22.02|22.23|22.07|22.18|22.02|30
1626790970000|2021-07-20 14:22:50|22.22|22.06|22.22|22.06|22.22|22.06|22.18|22.02|75
1626790980000|2021-07-20 14:23:00|||||||||20
1626790990000|2021-07-20 14:23:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|17
1626791000000|2021-07-20 14:23:20|22.22|22.06|22.22|22.06|22.22|22.06|22.18|22.02|32
1626791010000|2021-07-20 14:23:30|||||||||13
1626791020000|2021-07-20 14:23:40|||||||||7
1626791030000|2021-07-20 14:23:50|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|14
1626791040000|2021-07-20 14:24:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|25
1626791050000|2021-07-20 14:24:10|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|76
1626791060000|2021-07-20 14:24:20|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|28
1626791070000|2021-07-20 14:24:30|||||||||10
1626791080000|2021-07-20 14:24:40|||||||||10
1626791090000|2021-07-20 14:24:50|||||||||7
1626791100000|2021-07-20 14:25:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|22
1626791110000|2021-07-20 14:25:10|||||||||11
1626791120000|2021-07-20 14:25:20|||||||||11
1626791130000|2021-07-20 14:25:30|||||||||8
1626791140000|2021-07-20 14:25:40|||||||||29
1626791150000|2021-07-20 14:25:50|||||||||15
1626791160000|2021-07-20 14:26:00|||||||||9
1626791170000|2021-07-20 14:26:10|||||||||9
1626791180000|2021-07-20 14:26:20|||||||||10
1626791190000|2021-07-20 14:26:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|93
1626791200000|2021-07-20 14:26:40|||||||||15
1626791210000|2021-07-20 14:26:50|||||||||15
1626791220000|2021-07-20 14:27:00|||||||||20
1626791230000|2021-07-20 14:27:10|||||||||21
1626791240000|2021-07-20 14:27:20|||||||||14
1626791250000|2021-07-20 14:27:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|14
1626791260000|2021-07-20 14:27:40|||||||||8
1626791270000|2021-07-20 14:27:50|||||||||11
1626791280000|2021-07-20 14:28:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|53
1626791290000|2021-07-20 14:28:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|96
1626791300000|2021-07-20 14:28:20|||||||||11
1626791310000|2021-07-20 14:28:30|||||||||9
1626791320000|2021-07-20 14:28:40|||||||||8
1626791330000|2021-07-20 14:28:50|22.37|22.21|22.33|22.17|22.38|22.22|22.33|22.17|15
1626791340000|2021-07-20 14:29:00|22.37|22.21|22.38|22.22|22.38|22.22|22.33|22.17|19
1626791350000|2021-07-20 14:29:10|22.37|22.21|22.37|22.21|22.38|22.22|22.35|22.19|10
1626791360000|2021-07-20 14:29:20|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|8
1626791370000|2021-07-20 14:29:30|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|10
1626791380000|2021-07-20 14:29:40|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|9
1626791390000|2021-07-20 14:29:50|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|10
1626791400000|2021-07-20 14:30:00|22.37|22.21|22.38|22.22|22.38|22.22|22.33|22.17|50
1626791410000|2021-07-20 14:30:10|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|88
1626791420000|2021-07-20 14:30:20|22.37|22.21|22.38|22.22|22.38|22.22|22.35|22.19|4
1626791430000|2021-07-20 14:30:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1626791440000|2021-07-20 14:30:40|||||||||3
1626791450000|2021-07-20 14:30:50|||||||||6
1626791460000|2021-07-20 14:31:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|61
1626791470000|2021-07-20 14:31:10|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|9
1626791480000|2021-07-20 14:31:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|9
1626791490000|2021-07-20 14:31:30|||||||||1
1626791500000|2021-07-20 14:31:40|||||||||9
1626791520000|2021-07-20 14:32:00|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|43
1626791530000|2021-07-20 14:32:10|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|14
1626791540000|2021-07-20 14:32:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1626791550000|2021-07-20 14:32:30|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|2
1626791560000|2021-07-20 14:32:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|21
1626791570000|2021-07-20 14:32:50|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|11
1626791580000|2021-07-20 14:33:00|||||||||10
1626791590000|2021-07-20 14:33:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|17
1626791600000|2021-07-20 14:33:20|||||||||38
1626791610000|2021-07-20 14:33:30|||||||||7
1626791620000|2021-07-20 14:33:40|||||||||11
1626791630000|2021-07-20 14:33:50|||||||||8
1626791640000|2021-07-20 14:34:00|||||||||37
1626791650000|2021-07-20 14:34:10|||||||||9
1626791660000|2021-07-20 14:34:20|||||||||2
1626791670000|2021-07-20 14:34:30|||||||||10
1626791680000|2021-07-20 14:34:40|||||||||2
1626791690000|2021-07-20 14:34:50|||||||||3
1626791700000|2021-07-20 14:35:00|||||||||13
1626791710000|2021-07-20 14:35:10|||||||||14
1626791720000|2021-07-20 14:35:20|||||||||4
1626791730000|2021-07-20 14:35:30|||||||||29
1626791740000|2021-07-20 14:35:40|||||||||28
1626791750000|2021-07-20 14:35:50|||||||||15
1626791760000|2021-07-20 14:36:00|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|158
1626791770000|2021-07-20 14:36:10|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|30
1626791780000|2021-07-20 14:36:20|22.48|22.32|22.52|22.36|22.52|22.36|22.47|22.31|32
1626791790000|2021-07-20 14:36:30|||||||||1
1626791800000|2021-07-20 14:36:40|||||||||3
1626791810000|2021-07-20 14:36:50|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|26
1626791820000|2021-07-20 14:37:00|22.48|22.32|22.48|22.32|22.52|22.36|22.47|22.31|23
1626791830000|2021-07-20 14:37:10|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|17
1626791840000|2021-07-20 14:37:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|5
1626791850000|2021-07-20 14:37:30|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|9
1626791860000|2021-07-20 14:37:40|22.43|22.27|22.43|22.27|22.47|22.31|22.43|22.27|22
1626791870000|2021-07-20 14:37:50|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|8
1626791880000|2021-07-20 14:38:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1626791890000|2021-07-20 14:38:10|||||||||3
1626791900000|2021-07-20 14:38:20|||||||||5
1626791910000|2021-07-20 14:38:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|7
1626791920000|2021-07-20 14:38:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1626791930000|2021-07-20 14:38:50|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|4
1626791940000|2021-07-20 14:39:00|||||||||16
1626791950000|2021-07-20 14:39:10|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|41
1626791960000|2021-07-20 14:39:20|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|113
1626791970000|2021-07-20 14:39:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|4
1626791980000|2021-07-20 14:39:40|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|9
1626791990000|2021-07-20 14:39:50|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|5
1626792000000|2021-07-20 14:40:00|22.43|22.27|22.43|22.27|22.47|22.31|22.43|22.27|12
1626792010000|2021-07-20 14:40:10|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|19
1626792020000|2021-07-20 14:40:20|22.43|22.27|22.43|22.27|22.45|22.29|22.43|22.27|5
1626792030000|2021-07-20 14:40:30|||||||||3
1626792040000|2021-07-20 14:40:40|||||||||4
1626792050000|2021-07-20 14:40:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|10
1626792060000|2021-07-20 14:41:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|20
1626792070000|2021-07-20 14:41:10|||||||||8
1626792080000|2021-07-20 14:41:20|||||||||3
1626792100000|2021-07-20 14:41:40|||||||||17
1626792110000|2021-07-20 14:41:50|||||||||1
1626792120000|2021-07-20 14:42:00|||||||||8
1626792130000|2021-07-20 14:42:10|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|10
1626792140000|2021-07-20 14:42:20|||||||||2
1626792150000|2021-07-20 14:42:30|||||||||8
1626792160000|2021-07-20 14:42:40|||||||||12
1626792170000|2021-07-20 14:42:50|||||||||4
1626792180000|2021-07-20 14:43:00|||||||||4
1626792190000|2021-07-20 14:43:10|||||||||4
1626792200000|2021-07-20 14:43:20|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|3
1626792210000|2021-07-20 14:43:30|||||||||1
1626792220000|2021-07-20 14:43:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|6
1626792240000|2021-07-20 14:44:00|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|22
1626792250000|2021-07-20 14:44:10|||||||||1
1626792260000|2021-07-20 14:44:20|22.4|22.24|22.38|22.22|22.42|22.26|22.38|22.22|13
1626792270000|2021-07-20 14:44:30|||||||||18
1626792280000|2021-07-20 14:44:40|||||||||12
1626792290000|2021-07-20 14:44:50|||||||||23
1626792300000|2021-07-20 14:45:00|||||||||18
1626792310000|2021-07-20 14:45:10|||||||||1
1626792320000|2021-07-20 14:45:20|||||||||11
1626792330000|2021-07-20 14:45:30|22.42|22.26|22.38|22.22|22.43|22.27|22.38|22.22|21
1626792340000|2021-07-20 14:45:40|22.4|22.24|22.38|22.22|22.42|22.26|22.38|22.22|19
1626792350000|2021-07-20 14:45:50|22.33|22.17|22.38|22.22|22.38|22.22|22.33|22.17|24
1626792360000|2021-07-20 14:46:00|||||||||1
1626792370000|2021-07-20 14:46:10|22.33|22.17|22.33|22.17|22.38|22.22|22.33|22.17|19
1626792380000|2021-07-20 14:46:20|||||||||11
1626792390000|2021-07-20 14:46:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|72
1626792400000|2021-07-20 14:46:40|||||||||6
1626792410000|2021-07-20 14:46:50|||||||||2
1626792420000|2021-07-20 14:47:00|||||||||8
1626792430000|2021-07-20 14:47:10|||||||||2
1626792440000|2021-07-20 14:47:20|||||||||5
1626792450000|2021-07-20 14:47:30|||||||||24
1626792460000|2021-07-20 14:47:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|32
1626792470000|2021-07-20 14:47:50|22.3|22.14|22.33|22.17|22.33|22.17|22.28|22.12|71
1626792480000|2021-07-20 14:48:00|22.28|22.12|22.28|22.12|22.3|22.14|22.28|22.12|136
1626792490000|2021-07-20 14:48:10|||||||||6
1626792500000|2021-07-20 14:48:20|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|29
1626792510000|2021-07-20 14:48:30|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|37
1626792520000|2021-07-20 14:48:40|||||||||2
1626792530000|2021-07-20 14:48:50|||||||||2
1626792540000|2021-07-20 14:49:00|||||||||3
1626792550000|2021-07-20 14:49:10|||||||||5
1626792560000|2021-07-20 14:49:20|||||||||7
1626792570000|2021-07-20 14:49:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|21
1626792580000|2021-07-20 14:49:40|||||||||4
1626792590000|2021-07-20 14:49:50|||||||||1
1626792600000|2021-07-20 14:50:00|||||||||51
1626792610000|2021-07-20 14:50:10|||||||||14
1626792620000|2021-07-20 14:50:20|||||||||4
1626792630000|2021-07-20 14:50:30|||||||||10
1626792640000|2021-07-20 14:50:40|||||||||17
1626792650000|2021-07-20 14:50:50|||||||||9
1626792660000|2021-07-20 14:51:00|||||||||2
1626792670000|2021-07-20 14:51:10|||||||||13
1626792680000|2021-07-20 14:51:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|12
1626792690000|2021-07-20 14:51:30|||||||||3
1626792700000|2021-07-20 14:51:40|||||||||4
1626792710000|2021-07-20 14:51:50|||||||||8
1626792720000|2021-07-20 14:52:00|||||||||15
1626792730000|2021-07-20 14:52:10|||||||||2
1626792740000|2021-07-20 14:52:20|||||||||2
1626792750000|2021-07-20 14:52:30|||||||||5
1626792760000|2021-07-20 14:52:40|||||||||3
1626792770000|2021-07-20 14:52:50|||||||||2
1626792780000|2021-07-20 14:53:00|||||||||2
1626792790000|2021-07-20 14:53:10|||||||||8
1626792800000|2021-07-20 14:53:20|||||||||19
1626792810000|2021-07-20 14:53:30|||||||||7
1626792820000|2021-07-20 14:53:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|106
1626792830000|2021-07-20 14:53:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|32
1626792840000|2021-07-20 14:54:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|16
1626792850000|2021-07-20 14:54:10|||||||||2
1626792860000|2021-07-20 14:54:20|||||||||2
1626792870000|2021-07-20 14:54:30|||||||||1
1626792880000|2021-07-20 14:54:40|||||||||6
1626792890000|2021-07-20 14:54:50|||||||||18
1626792900000|2021-07-20 14:55:00|||||||||3
1626792910000|2021-07-20 14:55:10|||||||||2
1626792920000|2021-07-20 14:55:20|||||||||5
1626792930000|2021-07-20 14:55:30|||||||||7
1626792940000|2021-07-20 14:55:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|32
1626792950000|2021-07-20 14:55:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|15
1626792960000|2021-07-20 14:56:00|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|74
1626792970000|2021-07-20 14:56:10|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|83
1626792980000|2021-07-20 14:56:20|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|48
1626792990000|2021-07-20 14:56:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|9
1626793000000|2021-07-20 14:56:40|||||||||4
1626793010000|2021-07-20 14:56:50|||||||||4
1626793020000|2021-07-20 14:57:00|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|2
1626793030000|2021-07-20 14:57:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|18
1626793040000|2021-07-20 14:57:20|22.25|22.09|22.25|22.09|22.27|22.11|22.23|22.07|33
1626793050000|2021-07-20 14:57:30|22.23|22.07|22.27|22.11|22.27|22.11|22.23|22.07|3
1626793060000|2021-07-20 14:57:40|||||||||1
1626793070000|2021-07-20 14:57:50|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|23
1626793080000|2021-07-20 14:58:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|2
1626793090000|2021-07-20 14:58:10|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|45
1626793100000|2021-07-20 14:58:20|||||||||1
1626793110000|2021-07-20 14:58:30|||||||||23
1626793120000|2021-07-20 14:58:40|||||||||1
1626793130000|2021-07-20 14:58:50|||||||||3
1626793140000|2021-07-20 14:59:00|||||||||7
1626793150000|2021-07-20 14:59:10|||||||||28
1626793160000|2021-07-20 14:59:20|||||||||2
1626793170000|2021-07-20 14:59:30|||||||||2
1626793180000|2021-07-20 14:59:40|||||||||2
1626793190000|2021-07-20 14:59:50|||||||||3
1626793200000|2021-07-20 15:00:00|||||||||26
1626793210000|2021-07-20 15:00:10|||||||||2
1626793220000|2021-07-20 15:00:20|||||||||2
1626793230000|2021-07-20 15:00:30|||||||||1
1626793240000|2021-07-20 15:00:40|22.27|22.11|22.28|22.12|22.28|22.12|22.23|22.07|33
1626793250000|2021-07-20 15:00:50|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|43
1626793260000|2021-07-20 15:01:00|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|15
1626793270000|2021-07-20 15:01:10|||||||||5
1626793280000|2021-07-20 15:01:20|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|9
1626793290000|2021-07-20 15:01:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|11
1626793300000|2021-07-20 15:01:40|||||||||1
1626793310000|2021-07-20 15:01:50|||||||||1
1626793320000|2021-07-20 15:02:00|||||||||3
1626793330000|2021-07-20 15:02:10|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|20
1626793340000|2021-07-20 15:02:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|3
1626793350000|2021-07-20 15:02:30|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|12
1626793360000|2021-07-20 15:02:40|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|1
1626793370000|2021-07-20 15:02:50|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|21
1626793380000|2021-07-20 15:03:00|||||||||38
1626793390000|2021-07-20 15:03:10|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|20
1626793400000|2021-07-20 15:03:20|||||||||2
1626793410000|2021-07-20 15:03:30|22.32|22.16|22.32|22.16|22.32|22.16|22.28|22.12|17
1626793420000|2021-07-20 15:03:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|23
1626793430000|2021-07-20 15:03:50|||||||||20
1626793440000|2021-07-20 15:04:00|22.32|22.16|22.32|22.16|22.32|22.16|22.28|22.12|33
1626793450000|2021-07-20 15:04:10|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|58
1626793460000|2021-07-20 15:04:20|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|8
1626793470000|2021-07-20 15:04:30|||||||||4
1626793480000|2021-07-20 15:04:40|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|10
1626793490000|2021-07-20 15:04:50|||||||||1
1626793510000|2021-07-20 15:05:10|||||||||12
1626793520000|2021-07-20 15:05:20|||||||||21
1626793530000|2021-07-20 15:05:30|||||||||5
1626793540000|2021-07-20 15:05:40|||||||||1
1626793550000|2021-07-20 15:05:50|||||||||11
1626793560000|2021-07-20 15:06:00|||||||||1
1626793570000|2021-07-20 15:06:10|22.23|22.07|22.23|22.07|22.27|22.11|22.23|22.07|62
1626793580000|2021-07-20 15:06:20|||||||||11
1626793590000|2021-07-20 15:06:30|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|22
1626793600000|2021-07-20 15:06:40|||||||||1
1626793620000|2021-07-20 15:07:00|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|73
1626793630000|2021-07-20 15:07:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|4
1626793660000|2021-07-20 15:07:40|||||||||1
1626793670000|2021-07-20 15:07:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|7
1626793680000|2021-07-20 15:08:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|22
1626793690000|2021-07-20 15:08:10|||||||||1
1626793700000|2021-07-20 15:08:20|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|5
1626793710000|2021-07-20 15:08:30|||||||||1
1626793720000|2021-07-20 15:08:40|||||||||4
1626793730000|2021-07-20 15:08:50|||||||||28
1626793740000|2021-07-20 15:09:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|3
1626793750000|2021-07-20 15:09:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|68
1626793760000|2021-07-20 15:09:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|37
1626793770000|2021-07-20 15:09:30|||||||||77
1626793780000|2021-07-20 15:09:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1626793790000|2021-07-20 15:09:50|||||||||2
1626793800000|2021-07-20 15:10:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1626793810000|2021-07-20 15:10:10|||||||||1
1626793830000|2021-07-20 15:10:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|17
1626793840000|2021-07-20 15:10:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|16
1626793850000|2021-07-20 15:10:50|||||||||116
1626793860000|2021-07-20 15:11:00|22.28|22.12|22.3|22.14|22.32|22.16|22.28|22.12|31
1626793870000|2021-07-20 15:11:10|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|4
1626793880000|2021-07-20 15:11:20|||||||||1
1626793890000|2021-07-20 15:11:30|||||||||116
1626793900000|2021-07-20 15:11:40|||||||||1
1626793910000|2021-07-20 15:11:50|||||||||10
1626793920000|2021-07-20 15:12:00|||||||||1
1626793940000|2021-07-20 15:12:20|||||||||22
1626793950000|2021-07-20 15:12:30|||||||||14
1626793960000|2021-07-20 15:12:40|||||||||1
1626793970000|2021-07-20 15:12:50|||||||||1
1626793980000|2021-07-20 15:13:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1626793990000|2021-07-20 15:13:10|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|1
1626794000000|2021-07-20 15:13:20|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|19
1626794010000|2021-07-20 15:13:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|63
1626794020000|2021-07-20 15:13:40|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|15
1626794030000|2021-07-20 15:13:50|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|18
1626794040000|2021-07-20 15:14:00|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|17
1626794050000|2021-07-20 15:14:10|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|20
1626794060000|2021-07-20 15:14:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|6
1626794070000|2021-07-20 15:14:30|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|11
1626794080000|2021-07-20 15:14:40|22.27|22.11|22.28|22.12|22.28|22.12|22.23|22.07|12
1626794090000|2021-07-20 15:14:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|49
1626794100000|2021-07-20 15:15:00|||||||||9
1626794110000|2021-07-20 15:15:10|||||||||8
1626794120000|2021-07-20 15:15:20|||||||||13
1626794130000|2021-07-20 15:15:30|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|30
1626794140000|2021-07-20 15:15:40|||||||||8
1626794150000|2021-07-20 15:15:50|||||||||3
1626794160000|2021-07-20 15:16:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1626794170000|2021-07-20 15:16:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|24
1626794180000|2021-07-20 15:16:20|||||||||2
1626794190000|2021-07-20 15:16:30|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|63
1626794200000|2021-07-20 15:16:40|||||||||1
1626794220000|2021-07-20 15:17:00|||||||||4
1626794230000|2021-07-20 15:17:10|||||||||3
1626794240000|2021-07-20 15:17:20|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|22
1626794250000|2021-07-20 15:17:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1626794260000|2021-07-20 15:17:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|12
1626794270000|2021-07-20 15:17:50|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|8
1626794280000|2021-07-20 15:18:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1626794290000|2021-07-20 15:18:10|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|1
1626794300000|2021-07-20 15:18:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|8
1626794310000|2021-07-20 15:18:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|1
1626794320000|2021-07-20 15:18:40|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|1
1626794330000|2021-07-20 15:18:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|16
1626794340000|2021-07-20 15:19:00|||||||||3
1626794350000|2021-07-20 15:19:10|||||||||7
1626794360000|2021-07-20 15:19:20|||||||||1
1626794370000|2021-07-20 15:19:30|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|22
1626794380000|2021-07-20 15:19:40|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|28
1626794390000|2021-07-20 15:19:50|||||||||1
1626794400000|2021-07-20 15:20:00|||||||||3
1626794420000|2021-07-20 15:20:20|||||||||2
1626794430000|2021-07-20 15:20:30|||||||||16
1626794440000|2021-07-20 15:20:40|||||||||1
1626794450000|2021-07-20 15:20:50|||||||||8
1626794460000|2021-07-20 15:21:00|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|161
1626794470000|2021-07-20 15:21:10|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|19
1626794480000|2021-07-20 15:21:20|||||||||3
1626794490000|2021-07-20 15:21:30|||||||||14
1626794500000|2021-07-20 15:21:40|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|19
1626794510000|2021-07-20 15:21:50|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|19
1626794520000|2021-07-20 15:22:00|||||||||18
1626794530000|2021-07-20 15:22:10|||||||||21
1626794540000|2021-07-20 15:22:20|||||||||6
1626794550000|2021-07-20 15:22:30|||||||||20
1626794560000|2021-07-20 15:22:40|||||||||2
1626794580000|2021-07-20 15:23:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|33
1626794590000|2021-07-20 15:23:10|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|32
1626794600000|2021-07-20 15:23:20|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|33
1626794610000|2021-07-20 15:23:30|22.2|22.04|22.18|22.02|22.23|22.07|22.18|22.02|44
1626794620000|2021-07-20 15:23:40|||||||||40
1626794640000|2021-07-20 15:24:00|||||||||28
1626794650000|2021-07-20 15:24:10|||||||||3
1626794660000|2021-07-20 15:24:20|||||||||14
1626794670000|2021-07-20 15:24:30|||||||||2
1626794680000|2021-07-20 15:24:40|||||||||28
1626794690000|2021-07-20 15:24:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|36
1626794700000|2021-07-20 15:25:00|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|24
1626794710000|2021-07-20 15:25:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|10
1626794720000|2021-07-20 15:25:20|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|41
1626794730000|2021-07-20 15:25:30|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|5
1626794740000|2021-07-20 15:25:40|||||||||58
1626794750000|2021-07-20 15:25:50|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|25
1626794760000|2021-07-20 15:26:00|||||||||4
1626794770000|2021-07-20 15:26:10|||||||||33
1626794780000|2021-07-20 15:26:20|||||||||1
1626794790000|2021-07-20 15:26:30|||||||||23
1626794800000|2021-07-20 15:26:40|||||||||2
1626794810000|2021-07-20 15:26:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|85
1626794820000|2021-07-20 15:27:00|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|24
1626794830000|2021-07-20 15:27:10|||||||||2
1626794840000|2021-07-20 15:27:20|||||||||24
1626794850000|2021-07-20 15:27:30|||||||||5
1626794860000|2021-07-20 15:27:40|||||||||55
1626794870000|2021-07-20 15:27:50|||||||||10
1626794880000|2021-07-20 15:28:00|||||||||10
1626794890000|2021-07-20 15:28:10|||||||||2
1626794900000|2021-07-20 15:28:20|||||||||1
1626794910000|2021-07-20 15:28:30|||||||||13
1626794920000|2021-07-20 15:28:40|||||||||10
1626794930000|2021-07-20 15:28:50|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|146
1626794940000|2021-07-20 15:29:00|||||||||5
1626794950000|2021-07-20 15:29:10|||||||||14
1626794960000|2021-07-20 15:29:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|10
1626794970000|2021-07-20 15:29:30|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|55
1626794980000|2021-07-20 15:29:40|22.2|22.04|22.23|22.07|22.23|22.07|22.2|22.04|41
1626794990000|2021-07-20 15:29:50|||||||||8
1626795000000|2021-07-20 15:30:00|22.18|22.02|22.18|22.02|22.23|22.07|22.18|22.02|90
1626795010000|2021-07-20 15:30:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1626795020000|2021-07-20 15:30:20|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|7
1626795030000|2021-07-20 15:30:30|||||||||3
1626795040000|2021-07-20 15:30:40|||||||||35
1626795060000|2021-07-20 15:31:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|46
1626795070000|2021-07-20 15:31:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1626795080000|2021-07-20 15:31:20|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|37
1626795090000|2021-07-20 15:31:30|22.23|22.07|22.23|22.07|22.23|22.07|22.18|22.02|12
1626795100000|2021-07-20 15:31:40|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|80
1626795110000|2021-07-20 15:31:50|||||||||6
1626795120000|2021-07-20 15:32:00|||||||||1
1626795130000|2021-07-20 15:32:10|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|16
1626795140000|2021-07-20 15:32:20|||||||||2
1626795150000|2021-07-20 15:32:30|||||||||3
1626795160000|2021-07-20 15:32:40|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|24
1626795180000|2021-07-20 15:33:00|||||||||21
1626795190000|2021-07-20 15:33:10|||||||||4
1626795200000|2021-07-20 15:33:20|||||||||36
1626795210000|2021-07-20 15:33:30|||||||||1
1626795220000|2021-07-20 15:33:40|||||||||14
1626795230000|2021-07-20 15:33:50|||||||||3
1626795240000|2021-07-20 15:34:00|||||||||15
1626795250000|2021-07-20 15:34:10|||||||||8
1626795260000|2021-07-20 15:34:20|||||||||6
1626795270000|2021-07-20 15:34:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|20
1626795280000|2021-07-20 15:34:40|||||||||3
1626795290000|2021-07-20 15:34:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|15
1626795300000|2021-07-20 15:35:00|||||||||10
1626795310000|2021-07-20 15:35:10|||||||||45
1626795320000|2021-07-20 15:35:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|21
1626795330000|2021-07-20 15:35:30|22.23|22.07|22.23|22.07|22.23|22.07|22.2|22.04|18
1626795340000|2021-07-20 15:35:40|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|9
1626795350000|2021-07-20 15:35:50|||||||||4
1626795360000|2021-07-20 15:36:00|||||||||1
1626795370000|2021-07-20 15:36:10|||||||||17
1626795380000|2021-07-20 15:36:20|||||||||4
1626795390000|2021-07-20 15:36:30|||||||||3
1626795400000|2021-07-20 15:36:40|||||||||7
1626795410000|2021-07-20 15:36:50|||||||||3
1626795430000|2021-07-20 15:37:10|||||||||10
1626795440000|2021-07-20 15:37:20|||||||||3
1626795460000|2021-07-20 15:37:40|||||||||1
1626795470000|2021-07-20 15:37:50|||||||||9
1626795480000|2021-07-20 15:38:00|||||||||1
1626795490000|2021-07-20 15:38:10|||||||||1
1626795500000|2021-07-20 15:38:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|15
1626795520000|2021-07-20 15:38:40|||||||||30
1626795530000|2021-07-20 15:38:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|38
1626795540000|2021-07-20 15:39:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|10
1626795550000|2021-07-20 15:39:10|||||||||1
1626795570000|2021-07-20 15:39:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|10
1626795580000|2021-07-20 15:39:40|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|9
1626795590000|2021-07-20 15:39:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1626795600000|2021-07-20 15:40:00|||||||||2
1626795610000|2021-07-20 15:40:10|||||||||5
1626795630000|2021-07-20 15:40:30|||||||||3
1626795640000|2021-07-20 15:40:40|||||||||1
1626795650000|2021-07-20 15:40:50|||||||||3
1626795660000|2021-07-20 15:41:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|17
1626795670000|2021-07-20 15:41:10|||||||||10
1626795690000|2021-07-20 15:41:30|||||||||3
1626795700000|2021-07-20 15:41:40|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|19
1626795710000|2021-07-20 15:41:50|||||||||1
1626795720000|2021-07-20 15:42:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|20
1626795730000|2021-07-20 15:42:10|22.15|21.99|22.15|21.99|22.15|21.99|22.13|21.97|19
1626795740000|2021-07-20 15:42:20|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|1
1626795750000|2021-07-20 15:42:30|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|21
1626795760000|2021-07-20 15:42:40|||||||||1
1626795770000|2021-07-20 15:42:50|||||||||28
1626795780000|2021-07-20 15:43:00|||||||||27
1626795790000|2021-07-20 15:43:10|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|8
1626795800000|2021-07-20 15:43:20|||||||||2
1626795810000|2021-07-20 15:43:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|36
1626795820000|2021-07-20 15:43:40|||||||||6
1626795840000|2021-07-20 15:44:00|||||||||55
1626795850000|2021-07-20 15:44:10|||||||||1
1626795860000|2021-07-20 15:44:20|||||||||1
1626795870000|2021-07-20 15:44:30|||||||||152
1626795880000|2021-07-20 15:44:40|||||||||10
1626795890000|2021-07-20 15:44:50|||||||||3
1626795900000|2021-07-20 15:45:00|||||||||12
1626795910000|2021-07-20 15:45:10|||||||||26
1626795920000|2021-07-20 15:45:20|||||||||6
1626795940000|2021-07-20 15:45:40|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|44
1626795950000|2021-07-20 15:45:50|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|34
1626795960000|2021-07-20 15:46:00|||||||||11
1626795970000|2021-07-20 15:46:10|||||||||26
1626795980000|2021-07-20 15:46:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|40
1626795990000|2021-07-20 15:46:30|||||||||6
1626796000000|2021-07-20 15:46:40|||||||||2
1626796020000|2021-07-20 15:47:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|52
1626796030000|2021-07-20 15:47:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|19
1626796040000|2021-07-20 15:47:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|12
1626796050000|2021-07-20 15:47:30|||||||||1
1626796060000|2021-07-20 15:47:40|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|14
1626796070000|2021-07-20 15:47:50|||||||||61
1626796080000|2021-07-20 15:48:00|||||||||12
1626796100000|2021-07-20 15:48:20|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|48
1626796110000|2021-07-20 15:48:30|||||||||4
1626796120000|2021-07-20 15:48:40|||||||||9
1626796130000|2021-07-20 15:48:50|||||||||5
1626796140000|2021-07-20 15:49:00|||||||||4
1626796190000|2021-07-20 15:49:50|||||||||2
1626796200000|2021-07-20 15:50:00|||||||||3
1626796210000|2021-07-20 15:50:10|||||||||9
1626796220000|2021-07-20 15:50:20|||||||||1
1626796230000|2021-07-20 15:50:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|174
1626796240000|2021-07-20 15:50:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|104
1626796260000|2021-07-20 15:51:00|||||||||6
1626796270000|2021-07-20 15:51:10|||||||||7
1626796280000|2021-07-20 15:51:20|||||||||1
1626796290000|2021-07-20 15:51:30|||||||||68
1626796300000|2021-07-20 15:51:40|||||||||57
1626796310000|2021-07-20 15:51:50|||||||||1
1626796320000|2021-07-20 15:52:00|||||||||36
1626796330000|2021-07-20 15:52:10|||||||||3
1626796340000|2021-07-20 15:52:20|||||||||3
1626796350000|2021-07-20 15:52:30|||||||||3
1626796360000|2021-07-20 15:52:40|||||||||1
1626796370000|2021-07-20 15:52:50|||||||||1
1626796380000|2021-07-20 15:53:00|||||||||11
1626796390000|2021-07-20 15:53:10|21.98|21.82|21.98|21.82|22|21.84|21.98|21.82|28
1626796410000|2021-07-20 15:53:30|||||||||8
1626796420000|2021-07-20 15:53:40|||||||||1
1626796430000|2021-07-20 15:53:50|||||||||53
1626796440000|2021-07-20 15:54:00|||||||||55
1626796460000|2021-07-20 15:54:20|||||||||10
1626796470000|2021-07-20 15:54:30|||||||||1
1626796480000|2021-07-20 15:54:40|||||||||3
1626796490000|2021-07-20 15:54:50|||||||||2
1626796510000|2021-07-20 15:55:10|||||||||4
1626796530000|2021-07-20 15:55:30|||||||||1
1626796550000|2021-07-20 15:55:50|||||||||6
1626796560000|2021-07-20 15:56:00|||||||||1
1626796580000|2021-07-20 15:56:20|||||||||5
1626796590000|2021-07-20 15:56:30|||||||||2
1626796600000|2021-07-20 15:56:40|||||||||4
1626796610000|2021-07-20 15:56:50|||||||||4
1626796620000|2021-07-20 15:57:00|||||||||30
1626796630000|2021-07-20 15:57:10|||||||||1
1626796650000|2021-07-20 15:57:30|||||||||1
1626796660000|2021-07-20 15:57:40|||||||||2
1626796670000|2021-07-20 15:57:50|||||||||2
1626796680000|2021-07-20 15:58:00|||||||||7
1626796690000|2021-07-20 15:58:10|||||||||2
1626796700000|2021-07-20 15:58:20|||||||||2
1626796710000|2021-07-20 15:58:30|||||||||6
1626796720000|2021-07-20 15:58:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|61
1626796730000|2021-07-20 15:58:50|||||||||5
1626796740000|2021-07-20 15:59:00|||||||||19
1626796750000|2021-07-20 15:59:10|||||||||5
1626796770000|2021-07-20 15:59:30|||||||||4
1626796780000|2021-07-20 15:59:40|||||||||3
1626796790000|2021-07-20 15:59:50|||||||||1
1626796800000|2021-07-20 16:00:00|||||||||5
1626796810000|2021-07-20 16:00:10|||||||||1
1626796830000|2021-07-20 16:00:30|||||||||5
1626796840000|2021-07-20 16:00:40|||||||||7
1626796850000|2021-07-20 16:00:50|||||||||43
1626796860000|2021-07-20 16:01:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|53
1626796880000|2021-07-20 16:01:20|||||||||2
1626796890000|2021-07-20 16:01:30|||||||||24
1626796900000|2021-07-20 16:01:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|78
1626796920000|2021-07-20 16:02:00|||||||||5
1626796950000|2021-07-20 16:02:30|||||||||24
1626796970000|2021-07-20 16:02:50|||||||||3
1626796980000|2021-07-20 16:03:00|||||||||116
1626796990000|2021-07-20 16:03:10|||||||||18
1626797000000|2021-07-20 16:03:20|||||||||24
1626797010000|2021-07-20 16:03:30|||||||||3
1626797020000|2021-07-20 16:03:40|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|34
1626797030000|2021-07-20 16:03:50|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|19
1626797040000|2021-07-20 16:04:00|||||||||36
1626797050000|2021-07-20 16:04:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|78
1626797060000|2021-07-20 16:04:20|||||||||11
1626797070000|2021-07-20 16:04:30|||||||||11
1626797080000|2021-07-20 16:04:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|37
1626797090000|2021-07-20 16:04:50|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|90
1626797110000|2021-07-20 16:05:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|5
1626797120000|2021-07-20 16:05:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1626797130000|2021-07-20 16:05:30|||||||||57
1626797140000|2021-07-20 16:05:40|||||||||18
1626797150000|2021-07-20 16:05:50|||||||||4
1626797160000|2021-07-20 16:06:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|14
1626797170000|2021-07-20 16:06:10|||||||||8
1626797180000|2021-07-20 16:06:20|||||||||1
1626797200000|2021-07-20 16:06:40|||||||||15
1626797210000|2021-07-20 16:06:50|||||||||30
1626797220000|2021-07-20 16:07:00|||||||||4
1626797230000|2021-07-20 16:07:10|||||||||1
1626797240000|2021-07-20 16:07:20|||||||||13
1626797270000|2021-07-20 16:07:50|||||||||32
1626797280000|2021-07-20 16:08:00|||||||||8
1626797290000|2021-07-20 16:08:10|||||||||10
1626797300000|2021-07-20 16:08:20|||||||||6
1626797310000|2021-07-20 16:08:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|69
1626797320000|2021-07-20 16:08:40|||||||||4
1626797330000|2021-07-20 16:08:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1626797350000|2021-07-20 16:09:10|||||||||2
1626797360000|2021-07-20 16:09:20|||||||||2
1626797390000|2021-07-20 16:09:50|||||||||1
1626797410000|2021-07-20 16:10:10|||||||||1
1626797420000|2021-07-20 16:10:20|||||||||3
1626797430000|2021-07-20 16:10:30|||||||||1
1626797440000|2021-07-20 16:10:40|||||||||5
1626797450000|2021-07-20 16:10:50|||||||||3
1626797470000|2021-07-20 16:11:10|||||||||7
1626797490000|2021-07-20 16:11:30|||||||||3
1626797500000|2021-07-20 16:11:40|||||||||1
1626797520000|2021-07-20 16:12:00|||||||||3
1626797550000|2021-07-20 16:12:30|||||||||4
1626797560000|2021-07-20 16:12:40|||||||||3
1626797570000|2021-07-20 16:12:50|||||||||5
1626797580000|2021-07-20 16:13:00|||||||||6
1626797600000|2021-07-20 16:13:20|||||||||23
1626797610000|2021-07-20 16:13:30|||||||||1
1626797620000|2021-07-20 16:13:40|21.93|21.77|21.95|21.79|21.98|21.82|21.93|21.77|64
1626797630000|2021-07-20 16:13:50|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|11
1626797640000|2021-07-20 16:14:00|21.95|21.79|21.93|21.77|21.98|21.82|21.93|21.77|9
1626797650000|2021-07-20 16:14:10|||||||||2
1626797660000|2021-07-20 16:14:20|21.98|21.82|21.98|21.82|21.98|21.82|21.93|21.77|19
1626797670000|2021-07-20 16:14:30|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|12
1626797680000|2021-07-20 16:14:40|||||||||1
1626797690000|2021-07-20 16:14:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|2
1626797700000|2021-07-20 16:15:00|21.93|21.77|21.93|21.77|21.95|21.79|21.93|21.77|13
1626797710000|2021-07-20 16:15:10|||||||||5
1626797720000|2021-07-20 16:15:20|||||||||2
1626797730000|2021-07-20 16:15:30|||||||||4
1626797740000|2021-07-20 16:15:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1626797750000|2021-07-20 16:15:50|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|4
1626797760000|2021-07-20 16:16:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|5
1626797770000|2021-07-20 16:16:10|||||||||10
1626797780000|2021-07-20 16:16:20|||||||||1
1626797790000|2021-07-20 16:16:30|||||||||2
1626797800000|2021-07-20 16:16:40|||||||||1
1626797810000|2021-07-20 16:16:50|||||||||10
1626797820000|2021-07-20 16:17:00|||||||||6
1626797830000|2021-07-20 16:17:10|||||||||2
1626797850000|2021-07-20 16:17:30|||||||||1
1626797860000|2021-07-20 16:17:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|7
1626797870000|2021-07-20 16:17:50|||||||||23
1626797880000|2021-07-20 16:18:00|||||||||5
1626797890000|2021-07-20 16:18:10|||||||||9
1626797900000|2021-07-20 16:18:20|||||||||16
1626797920000|2021-07-20 16:18:40|||||||||8
1626797940000|2021-07-20 16:19:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|119
1626797950000|2021-07-20 16:19:10|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|24
1626797960000|2021-07-20 16:19:20|21.91|21.75|21.91|21.75|21.93|21.77|21.91|21.75|21
1626797970000|2021-07-20 16:19:30|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|9
1626797980000|2021-07-20 16:19:40|||||||||2
1626797990000|2021-07-20 16:19:50|21.91|21.75|21.91|21.75|21.91|21.75|21.88|21.72|6
1626798000000|2021-07-20 16:20:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1626798010000|2021-07-20 16:20:10|||||||||10
1626798020000|2021-07-20 16:20:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|17
1626798030000|2021-07-20 16:20:30|||||||||3
1626798040000|2021-07-20 16:20:40|||||||||16
1626798050000|2021-07-20 16:20:50|||||||||2
1626798060000|2021-07-20 16:21:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|26
1626798070000|2021-07-20 16:21:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|140
1626798080000|2021-07-20 16:21:20|||||||||9
1626798090000|2021-07-20 16:21:30|||||||||33
1626798100000|2021-07-20 16:21:40|||||||||3
1626798110000|2021-07-20 16:21:50|||||||||3
1626798120000|2021-07-20 16:22:00|||||||||3
1626798130000|2021-07-20 16:22:10|||||||||3
1626798140000|2021-07-20 16:22:20|||||||||11
1626798150000|2021-07-20 16:22:30|||||||||7
1626798160000|2021-07-20 16:22:40|||||||||11
1626798170000|2021-07-20 16:22:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|16
1626798180000|2021-07-20 16:23:00|||||||||22
1626798190000|2021-07-20 16:23:10|||||||||5
1626798200000|2021-07-20 16:23:20|||||||||19
1626798210000|2021-07-20 16:23:30|||||||||76
1626798220000|2021-07-20 16:23:40|||||||||7
1626798230000|2021-07-20 16:23:50|||||||||2
1626798240000|2021-07-20 16:24:00|||||||||9
1626798250000|2021-07-20 16:24:10|||||||||15
1626798260000|2021-07-20 16:24:20|||||||||19
1626798270000|2021-07-20 16:24:30|||||||||25
1626798280000|2021-07-20 16:24:40|||||||||35
1626798290000|2021-07-20 16:24:50|||||||||21
1626798300000|2021-07-20 16:25:00|||||||||2
1626798320000|2021-07-20 16:25:20|||||||||10
1626798330000|2021-07-20 16:25:30|||||||||7
1626798350000|2021-07-20 16:25:50|||||||||3
1626798360000|2021-07-20 16:26:00|||||||||2
1626798380000|2021-07-20 16:26:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|99
1626798390000|2021-07-20 16:26:30|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|30
1626798400000|2021-07-20 16:26:40|||||||||10
1626798410000|2021-07-20 16:26:50|||||||||12
1626798420000|2021-07-20 16:27:00|||||||||2
1626798430000|2021-07-20 16:27:10|||||||||5
1626798440000|2021-07-20 16:27:20|||||||||54
1626798450000|2021-07-20 16:27:30|||||||||6
1626798460000|2021-07-20 16:27:40|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|38
1626798470000|2021-07-20 16:27:50|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|21
1626798480000|2021-07-20 16:28:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|40
1626798500000|2021-07-20 16:28:20|||||||||26
1626798520000|2021-07-20 16:28:40|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|45
1626798530000|2021-07-20 16:28:50|||||||||3
1626798540000|2021-07-20 16:29:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|16
1626798550000|2021-07-20 16:29:10|||||||||2
1626798570000|2021-07-20 16:29:30|||||||||1
1626798580000|2021-07-20 16:29:40|||||||||2
1626798590000|2021-07-20 16:29:50|||||||||2
1626798610000|2021-07-20 16:30:10|||||||||3
1626798620000|2021-07-20 16:30:20|||||||||6
1626798640000|2021-07-20 16:30:40|||||||||11
1626798650000|2021-07-20 16:30:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|11
1626798660000|2021-07-20 16:31:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|12
1626798670000|2021-07-20 16:31:10|||||||||2
1626798700000|2021-07-20 16:31:40|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|10
1626798710000|2021-07-20 16:31:50|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|9
1626798720000|2021-07-20 16:32:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1626798730000|2021-07-20 16:32:10|||||||||31
1626798740000|2021-07-20 16:32:20|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|6
1626798750000|2021-07-20 16:32:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|5
1626798760000|2021-07-20 16:32:40|||||||||10
1626798770000|2021-07-20 16:32:50|||||||||60
1626798780000|2021-07-20 16:33:00|||||||||11
1626798790000|2021-07-20 16:33:10|||||||||4
1626798800000|2021-07-20 16:33:20|||||||||14
1626798810000|2021-07-20 16:33:30|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|68
1626798830000|2021-07-20 16:33:50|||||||||4
1626798840000|2021-07-20 16:34:00|||||||||2
1626798880000|2021-07-20 16:34:40|||||||||14
1626798900000|2021-07-20 16:35:00|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|20
1626798910000|2021-07-20 16:35:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|23
1626798940000|2021-07-20 16:35:40|||||||||7
1626798950000|2021-07-20 16:35:50|||||||||4
1626798980000|2021-07-20 16:36:20|||||||||2
1626799010000|2021-07-20 16:36:50|||||||||9
1626799020000|2021-07-20 16:37:00|||||||||2
1626799030000|2021-07-20 16:37:10|||||||||1
1626799050000|2021-07-20 16:37:30|||||||||4
1626799060000|2021-07-20 16:37:40|||||||||9
1626799090000|2021-07-20 16:38:10|||||||||3
1626799110000|2021-07-20 16:38:30|||||||||1
1626799120000|2021-07-20 16:38:40|||||||||1
1626799130000|2021-07-20 16:38:50|||||||||7
1626799140000|2021-07-20 16:39:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|32
1626799150000|2021-07-20 16:39:10|||||||||20
1626799160000|2021-07-20 16:39:20|||||||||8
1626799170000|2021-07-20 16:39:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|6
1626799180000|2021-07-20 16:39:40|||||||||25
1626799200000|2021-07-20 16:40:00|||||||||4
1626799230000|2021-07-20 16:40:30|||||||||11
1626799240000|2021-07-20 16:40:40|||||||||6
1626799250000|2021-07-20 16:40:50|||||||||1
1626799280000|2021-07-20 16:41:20|||||||||4
1626799290000|2021-07-20 16:41:30|||||||||22
1626799320000|2021-07-20 16:42:00|||||||||6
1626799330000|2021-07-20 16:42:10|||||||||3
1626799340000|2021-07-20 16:42:20|||||||||20
1626799350000|2021-07-20 16:42:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|21
1626799360000|2021-07-20 16:42:40|||||||||6
1626799380000|2021-07-20 16:43:00|||||||||5
1626799390000|2021-07-20 16:43:10|||||||||3
1626799400000|2021-07-20 16:43:20|||||||||15
1626799410000|2021-07-20 16:43:30|||||||||10
1626799420000|2021-07-20 16:43:40|||||||||3
1626799430000|2021-07-20 16:43:50|||||||||11
1626799440000|2021-07-20 16:44:00|||||||||31
1626799450000|2021-07-20 16:44:10|||||||||3
1626799460000|2021-07-20 16:44:20|||||||||2
1626799470000|2021-07-20 16:44:30|||||||||3
1626799480000|2021-07-20 16:44:40|||||||||4
1626799490000|2021-07-20 16:44:50|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|21
1626799500000|2021-07-20 16:45:00|||||||||11
1626799510000|2021-07-20 16:45:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|23
1626799520000|2021-07-20 16:45:20|||||||||11
1626799530000|2021-07-20 16:45:30|||||||||11
1626799540000|2021-07-20 16:45:40|||||||||10
1626799550000|2021-07-20 16:45:50|||||||||16
1626799560000|2021-07-20 16:46:00|||||||||10
1626799570000|2021-07-20 16:46:10|||||||||10
1626799580000|2021-07-20 16:46:20|||||||||16
1626799590000|2021-07-20 16:46:30|||||||||15
1626799600000|2021-07-20 16:46:40|||||||||30
1626799610000|2021-07-20 16:46:50|||||||||10
1626799620000|2021-07-20 16:47:00|||||||||10
1626799630000|2021-07-20 16:47:10|||||||||10
1626799640000|2021-07-20 16:47:20|||||||||32
1626799650000|2021-07-20 16:47:30|||||||||17
1626799660000|2021-07-20 16:47:40|||||||||23
1626799670000|2021-07-20 16:47:50|||||||||10
1626799680000|2021-07-20 16:48:00|||||||||159
1626799690000|2021-07-20 16:48:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|26
1626799700000|2021-07-20 16:48:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|25
1626799710000|2021-07-20 16:48:30|||||||||10
1626799720000|2021-07-20 16:48:40|||||||||16
1626799730000|2021-07-20 16:48:50|||||||||13
1626799740000|2021-07-20 16:49:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|32
1626799750000|2021-07-20 16:49:10|||||||||13
1626799760000|2021-07-20 16:49:20|||||||||15
1626799770000|2021-07-20 16:49:30|||||||||22
1626799780000|2021-07-20 16:49:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|62
1626799790000|2021-07-20 16:49:50|||||||||44
1626799800000|2021-07-20 16:50:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|54
1626799810000|2021-07-20 16:50:10|||||||||10
1626799820000|2021-07-20 16:50:20|||||||||10
1626799830000|2021-07-20 16:50:30|||||||||10
1626799840000|2021-07-20 16:50:40|||||||||33
1626799850000|2021-07-20 16:50:50|||||||||21
1626799860000|2021-07-20 16:51:00|||||||||10
1626799870000|2021-07-20 16:51:10|||||||||11
1626799880000|2021-07-20 16:51:20|||||||||11
1626799890000|2021-07-20 16:51:30|||||||||13
1626799900000|2021-07-20 16:51:40|||||||||10
1626799910000|2021-07-20 16:51:50|||||||||13
1626799920000|2021-07-20 16:52:00|||||||||15
1626799930000|2021-07-20 16:52:10|||||||||26
1626799940000|2021-07-20 16:52:20|||||||||36
1626799950000|2021-07-20 16:52:30|||||||||13
1626799960000|2021-07-20 16:52:40|||||||||21
1626799970000|2021-07-20 16:52:50|||||||||23
1626799980000|2021-07-20 16:53:00|||||||||13
1626799990000|2021-07-20 16:53:10|||||||||23
1626800000000|2021-07-20 16:53:20|||||||||10
1626800010000|2021-07-20 16:53:30|||||||||14
1626800020000|2021-07-20 16:53:40|||||||||13
1626800030000|2021-07-20 16:53:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|41
1626800040000|2021-07-20 16:54:00|||||||||12
1626800050000|2021-07-20 16:54:10|||||||||11
1626800060000|2021-07-20 16:54:20|||||||||14
1626800070000|2021-07-20 16:54:30|||||||||12
1626800080000|2021-07-20 16:54:40|||||||||13
1626800090000|2021-07-20 16:54:50|||||||||12
1626800100000|2021-07-20 16:55:00|||||||||11
1626800110000|2021-07-20 16:55:10|||||||||12
1626800120000|2021-07-20 16:55:20|||||||||19
1626800130000|2021-07-20 16:55:30|||||||||19
1626800140000|2021-07-20 16:55:40|||||||||10
1626800150000|2021-07-20 16:55:50|||||||||40
1626800160000|2021-07-20 16:56:00|||||||||14
1626800170000|2021-07-20 16:56:10|||||||||10
1626800180000|2021-07-20 16:56:20|||||||||10
1626800190000|2021-07-20 16:56:30|||||||||14
1626800200000|2021-07-20 16:56:40|||||||||14
1626800210000|2021-07-20 16:56:50|||||||||15
1626800220000|2021-07-20 16:57:00|||||||||11
1626800230000|2021-07-20 16:57:10|||||||||13
1626800240000|2021-07-20 16:57:20|||||||||15
1626800250000|2021-07-20 16:57:30|||||||||11
1626800260000|2021-07-20 16:57:40|||||||||11
1626800270000|2021-07-20 16:57:50|||||||||12
1626800280000|2021-07-20 16:58:00|||||||||12
1626800290000|2021-07-20 16:58:10|||||||||14
1626800300000|2021-07-20 16:58:20|||||||||21
1626800310000|2021-07-20 16:58:30|||||||||10
1626800320000|2021-07-20 16:58:40|||||||||10
1626800330000|2021-07-20 16:58:50|||||||||12
1626800340000|2021-07-20 16:59:00|||||||||15
1626800350000|2021-07-20 16:59:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|168
1626800360000|2021-07-20 16:59:20|||||||||10
1626800370000|2021-07-20 16:59:30|||||||||46
1626800380000|2021-07-20 16:59:40|||||||||9
1626800400000|2021-07-20 17:00:00|||||||||17
1626800410000|2021-07-20 17:00:10|||||||||2
1626800420000|2021-07-20 17:00:20|||||||||4
1626800430000|2021-07-20 17:00:30|||||||||1
1626800440000|2021-07-20 17:00:40|||||||||1
1626800450000|2021-07-20 17:00:50|||||||||10
1626800460000|2021-07-20 17:01:00|||||||||78
1626800470000|2021-07-20 17:01:10|||||||||1
1626800490000|2021-07-20 17:01:30|||||||||4
1626800500000|2021-07-20 17:01:40|||||||||5
1626800510000|2021-07-20 17:01:50|||||||||3
1626800520000|2021-07-20 17:02:00|21.69|21.53|21.69|21.53|21.73|21.57|21.68|21.52|175
1626800530000|2021-07-20 17:02:10|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|50
1626800540000|2021-07-20 17:02:20|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|23
1626800550000|2021-07-20 17:02:30|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|56
1626800560000|2021-07-20 17:02:40|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|48
1626800570000|2021-07-20 17:02:50|||||||||13
1626800580000|2021-07-20 17:03:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|67
1626800590000|2021-07-20 17:03:10|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|133
1626800600000|2021-07-20 17:03:20|21.74|21.58|21.74|21.58|21.76|21.6|21.73|21.57|45
1626800610000|2021-07-20 17:03:30|21.78|21.62|21.78|21.62|21.78|21.62|21.73|21.57|13
1626800620000|2021-07-20 17:03:40|||||||||1
1626800630000|2021-07-20 17:03:50|||||||||2
1626800640000|2021-07-20 17:04:00|||||||||2
1626800650000|2021-07-20 17:04:10|||||||||33
1626800660000|2021-07-20 17:04:20|||||||||27
1626800670000|2021-07-20 17:04:30|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|11
1626800680000|2021-07-20 17:04:40|||||||||1
1626800690000|2021-07-20 17:04:50|||||||||5
1626800700000|2021-07-20 17:05:00|||||||||3
1626800710000|2021-07-20 17:05:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|73
1626800720000|2021-07-20 17:05:20|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|10
1626800730000|2021-07-20 17:05:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|4
1626800740000|2021-07-20 17:05:40|||||||||66
1626800750000|2021-07-20 17:05:50|||||||||16
1626800760000|2021-07-20 17:06:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|31
1626800770000|2021-07-20 17:06:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|90
1626800780000|2021-07-20 17:06:20|||||||||6
1626800790000|2021-07-20 17:06:30|||||||||10
1626800810000|2021-07-20 17:06:50|||||||||1
1626800820000|2021-07-20 17:07:00|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|54
1626800830000|2021-07-20 17:07:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|8
1626800840000|2021-07-20 17:07:20|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|25
1626800850000|2021-07-20 17:07:30|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|17
1626800860000|2021-07-20 17:07:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|43
1626800870000|2021-07-20 17:07:50|||||||||14
1626800880000|2021-07-20 17:08:00|||||||||6
1626800890000|2021-07-20 17:08:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|50
1626800910000|2021-07-20 17:08:30|||||||||12
1626800930000|2021-07-20 17:08:50|||||||||2
1626800940000|2021-07-20 17:09:00|||||||||61
1626800950000|2021-07-20 17:09:10|||||||||41
1626800960000|2021-07-20 17:09:20|||||||||38
1626800980000|2021-07-20 17:09:40|||||||||2
1626801030000|2021-07-20 17:10:30|||||||||1
1626801040000|2021-07-20 17:10:40|||||||||2
1626801050000|2021-07-20 17:10:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|24
1626801060000|2021-07-20 17:11:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|50
1626801070000|2021-07-20 17:11:10|||||||||24
1626801080000|2021-07-20 17:11:20|||||||||10
1626801090000|2021-07-20 17:11:30|||||||||2
1626801100000|2021-07-20 17:11:40|||||||||1
1626801110000|2021-07-20 17:11:50|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|67
1626801120000|2021-07-20 17:12:00|||||||||1
1626801130000|2021-07-20 17:12:10|||||||||2
1626801140000|2021-07-20 17:12:20|||||||||9
1626801150000|2021-07-20 17:12:30|||||||||7
1626801170000|2021-07-20 17:12:50|||||||||1
1626801180000|2021-07-20 17:13:00|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|39
1626801190000|2021-07-20 17:13:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|7
1626801200000|2021-07-20 17:13:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|3
1626801220000|2021-07-20 17:13:40|||||||||2
1626801230000|2021-07-20 17:13:50|||||||||9
1626801240000|2021-07-20 17:14:00|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|3
1626801250000|2021-07-20 17:14:10|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|2
1626801270000|2021-07-20 17:14:30|||||||||35
1626801290000|2021-07-20 17:14:50|||||||||45
1626801300000|2021-07-20 17:15:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|9
1626801310000|2021-07-20 17:15:10|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|11
1626801320000|2021-07-20 17:15:20|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|3
1626801330000|2021-07-20 17:15:30|||||||||1
1626801350000|2021-07-20 17:15:50|||||||||7
1626801360000|2021-07-20 17:16:00|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|44
1626801370000|2021-07-20 17:16:10|||||||||1
1626801380000|2021-07-20 17:16:20|||||||||75
1626801390000|2021-07-20 17:16:30|||||||||100
1626801400000|2021-07-20 17:16:40|||||||||8
1626801410000|2021-07-20 17:16:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|15
1626801420000|2021-07-20 17:17:00|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|3
1626801430000|2021-07-20 17:17:10|||||||||1
1626801440000|2021-07-20 17:17:20|||||||||8
1626801460000|2021-07-20 17:17:40|||||||||1
1626801480000|2021-07-20 17:18:00|||||||||4
1626801500000|2021-07-20 17:18:20|||||||||5
1626801520000|2021-07-20 17:18:40|||||||||13
1626801550000|2021-07-20 17:19:10|||||||||3
1626801560000|2021-07-20 17:19:20|||||||||5
1626801570000|2021-07-20 17:19:30|||||||||1
1626801600000|2021-07-20 17:20:00|||||||||1
1626801620000|2021-07-20 17:20:20|||||||||1
1626801630000|2021-07-20 17:20:30|||||||||2
1626801640000|2021-07-20 17:20:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|13
1626801670000|2021-07-20 17:21:10|||||||||1
1626801690000|2021-07-20 17:21:30|||||||||3
1626801700000|2021-07-20 17:21:40|||||||||7
1626801740000|2021-07-20 17:22:20|||||||||4
1626801750000|2021-07-20 17:22:30|||||||||7
1626801770000|2021-07-20 17:22:50|||||||||6
1626801780000|2021-07-20 17:23:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|11
1626801790000|2021-07-20 17:23:10|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|16
1626801800000|2021-07-20 17:23:20|||||||||4
1626801810000|2021-07-20 17:23:30|||||||||11
1626801820000|2021-07-20 17:23:40|||||||||2
1626801830000|2021-07-20 17:23:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|18
1626801840000|2021-07-20 17:24:00|21.96|21.8|21.93|21.77|21.98|21.82|21.93|21.77|29
1626801850000|2021-07-20 17:24:10|||||||||11
1626801860000|2021-07-20 17:24:20|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|6
1626801870000|2021-07-20 17:24:30|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|3
1626801880000|2021-07-20 17:24:40|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|1
1626801890000|2021-07-20 17:24:50|||||||||2
1626801900000|2021-07-20 17:25:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1626801910000|2021-07-20 17:25:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|6
1626801920000|2021-07-20 17:25:20|||||||||1
1626801940000|2021-07-20 17:25:40|||||||||1
1626801950000|2021-07-20 17:25:50|||||||||1
1626801960000|2021-07-20 17:26:00|||||||||2
1626801980000|2021-07-20 17:26:20|||||||||2
1626801990000|2021-07-20 17:26:30|||||||||5
1626802000000|2021-07-20 17:26:40|||||||||1
1626802010000|2021-07-20 17:26:50|||||||||38
1626802020000|2021-07-20 17:27:00|||||||||1
1626802030000|2021-07-20 17:27:10|||||||||1
1626802050000|2021-07-20 17:27:30|||||||||1
1626802060000|2021-07-20 17:27:40|||||||||2
1626802070000|2021-07-20 17:27:50|||||||||8
1626802080000|2021-07-20 17:28:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|63
1626802090000|2021-07-20 17:28:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|9
1626802100000|2021-07-20 17:28:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|8
1626802110000|2021-07-20 17:28:30|||||||||7
1626802130000|2021-07-20 17:28:50|||||||||2
1626802140000|2021-07-20 17:29:00|||||||||11
1626802150000|2021-07-20 17:29:10|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|1
1626802160000|2021-07-20 17:29:20|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|3
1626802170000|2021-07-20 17:29:30|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|4
1626802180000|2021-07-20 17:29:40|||||||||1
1626802190000|2021-07-20 17:29:50|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|23
1626802200000|2021-07-20 17:30:00|21.93|21.77|21.93|21.77|21.96|21.8|21.93|21.77|45
1626802210000|2021-07-20 17:30:10|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|7
1626802220000|2021-07-20 17:30:20|||||||||5
1626802240000|2021-07-20 17:30:40|||||||||2
1626802260000|2021-07-20 17:31:00|||||||||2
1626802270000|2021-07-20 17:31:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|29
1626802280000|2021-07-20 17:31:20|||||||||3
1626802290000|2021-07-20 17:31:30|||||||||1
1626802300000|2021-07-20 17:31:40|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|15
1626802310000|2021-07-20 17:31:50|||||||||2
1626802330000|2021-07-20 17:32:10|||||||||1
1626802340000|2021-07-20 17:32:20|||||||||5
1626802350000|2021-07-20 17:32:30|||||||||8
1626802370000|2021-07-20 17:32:50|||||||||1
1626802380000|2021-07-20 17:33:00|||||||||1
1626802390000|2021-07-20 17:33:10|||||||||27
1626802400000|2021-07-20 17:33:20|||||||||8
1626802420000|2021-07-20 17:33:40|||||||||1
1626802430000|2021-07-20 17:33:50|||||||||1
1626802440000|2021-07-20 17:34:00|||||||||7
1626802450000|2021-07-20 17:34:10|||||||||20
1626802460000|2021-07-20 17:34:20|||||||||1
1626802470000|2021-07-20 17:34:30|21.88|21.72|21.91|21.75|21.93|21.77|21.88|21.72|17
1626802480000|2021-07-20 17:34:40|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|6
1626802490000|2021-07-20 17:34:50|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|31
1626802500000|2021-07-20 17:35:00|||||||||1
1626802510000|2021-07-20 17:35:10|||||||||4
1626802520000|2021-07-20 17:35:20|||||||||63
1626802530000|2021-07-20 17:35:30|||||||||28
1626802550000|2021-07-20 17:35:50|||||||||2
1626802560000|2021-07-20 17:36:00|||||||||1
1626802570000|2021-07-20 17:36:10|||||||||1
1626802580000|2021-07-20 17:36:20|||||||||1
1626802590000|2021-07-20 17:36:30|||||||||5
1626802600000|2021-07-20 17:36:40|||||||||22
1626802610000|2021-07-20 17:36:50|||||||||1
1626802620000|2021-07-20 17:37:00|||||||||3
1626802630000|2021-07-20 17:37:10|||||||||1
1626802640000|2021-07-20 17:37:20|||||||||99
1626802660000|2021-07-20 17:37:40|||||||||9
1626802670000|2021-07-20 17:37:50|||||||||2
1626802680000|2021-07-20 17:38:00|||||||||1
1626802690000|2021-07-20 17:38:10|||||||||43
1626802700000|2021-07-20 17:38:20|||||||||1
1626802710000|2021-07-20 17:38:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|16
1626802720000|2021-07-20 17:38:40|||||||||10
1626802740000|2021-07-20 17:39:00|||||||||6
1626802750000|2021-07-20 17:39:10|||||||||2
1626802760000|2021-07-20 17:39:20|||||||||1
1626802770000|2021-07-20 17:39:30|||||||||2
1626802780000|2021-07-20 17:39:40|||||||||5
1626802790000|2021-07-20 17:39:50|||||||||1
1626802800000|2021-07-20 17:40:00|||||||||2
1626802820000|2021-07-20 17:40:20|21.88|21.72|21.91|21.75|21.93|21.77|21.88|21.72|21
1626802830000|2021-07-20 17:40:30|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|1
1626802840000|2021-07-20 17:40:40|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|2
1626802850000|2021-07-20 17:40:50|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|9
1626802860000|2021-07-20 17:41:00|||||||||4
1626802880000|2021-07-20 17:41:20|||||||||2
1626802890000|2021-07-20 17:41:30|||||||||2
1626802900000|2021-07-20 17:41:40|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|9
1626802910000|2021-07-20 17:41:50|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|12
1626802920000|2021-07-20 17:42:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1626802930000|2021-07-20 17:42:10|||||||||4
1626802940000|2021-07-20 17:42:20|||||||||2
1626802950000|2021-07-20 17:42:30|||||||||3
1626802960000|2021-07-20 17:42:40|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|14
1626802980000|2021-07-20 17:43:00|||||||||2
1626803000000|2021-07-20 17:43:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1626803010000|2021-07-20 17:43:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|47
1626803020000|2021-07-20 17:43:40|||||||||5
1626803030000|2021-07-20 17:43:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|6
1626803040000|2021-07-20 17:44:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|9
1626803050000|2021-07-20 17:44:10|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|1
1626803060000|2021-07-20 17:44:20|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|1
1626803070000|2021-07-20 17:44:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|23
1626803080000|2021-07-20 17:44:40|||||||||3
1626803090000|2021-07-20 17:44:50|||||||||8
1626803100000|2021-07-20 17:45:00|21.93|21.77|21.96|21.8|21.98|21.82|21.93|21.77|33
1626803110000|2021-07-20 17:45:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1626803120000|2021-07-20 17:45:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|9
1626803130000|2021-07-20 17:45:30|||||||||8
1626803140000|2021-07-20 17:45:40|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|3
1626803150000|2021-07-20 17:45:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1626803160000|2021-07-20 17:46:00|||||||||5
1626803170000|2021-07-20 17:46:10|||||||||1
1626803180000|2021-07-20 17:46:20|21.96|21.8|21.93|21.77|21.98|21.82|21.93|21.77|8
1626803190000|2021-07-20 17:46:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|12
1626803200000|2021-07-20 17:46:40|||||||||2
1626803220000|2021-07-20 17:47:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|128
1626803230000|2021-07-20 17:47:10|||||||||69
1626803240000|2021-07-20 17:47:20|||||||||2
1626803250000|2021-07-20 17:47:30|||||||||5
1626803260000|2021-07-20 17:47:40|||||||||3
1626803280000|2021-07-20 17:48:00|||||||||3
1626803300000|2021-07-20 17:48:20|||||||||42
1626803310000|2021-07-20 17:48:30|||||||||19
1626803320000|2021-07-20 17:48:40|||||||||25
1626803330000|2021-07-20 17:48:50|||||||||3
1626803340000|2021-07-20 17:49:00|||||||||1
1626803350000|2021-07-20 17:49:10|||||||||16
1626803360000|2021-07-20 17:49:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|5
1626803370000|2021-07-20 17:49:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|7
1626803390000|2021-07-20 17:49:50|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|11
1626803400000|2021-07-20 17:50:00|||||||||6
1626803410000|2021-07-20 17:50:10|||||||||1
1626803420000|2021-07-20 17:50:20|||||||||5
1626803430000|2021-07-20 17:50:30|||||||||6
1626803440000|2021-07-20 17:50:40|||||||||4
1626803450000|2021-07-20 17:50:50|||||||||4
1626803460000|2021-07-20 17:51:00|||||||||4
1626803470000|2021-07-20 17:51:10|||||||||3
1626803480000|2021-07-20 17:51:20|||||||||2
1626803490000|2021-07-20 17:51:30|||||||||6
1626803500000|2021-07-20 17:51:40|||||||||2
1626803510000|2021-07-20 17:51:50|||||||||3
1626803520000|2021-07-20 17:52:00|||||||||4
1626803530000|2021-07-20 17:52:10|||||||||12
1626803540000|2021-07-20 17:52:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|75
1626803550000|2021-07-20 17:52:30|||||||||3
1626803560000|2021-07-20 17:52:40|||||||||5
1626803570000|2021-07-20 17:52:50|||||||||10
1626803580000|2021-07-20 17:53:00|||||||||2
1626803590000|2021-07-20 17:53:10|||||||||12
1626803600000|2021-07-20 17:53:20|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|30
1626803610000|2021-07-20 17:53:30|||||||||15
1626803620000|2021-07-20 17:53:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|81
1626803630000|2021-07-20 17:53:50|||||||||42
1626803640000|2021-07-20 17:54:00|||||||||4
1626803650000|2021-07-20 17:54:10|||||||||5
1626803660000|2021-07-20 17:54:20|||||||||4
1626803670000|2021-07-20 17:54:30|||||||||3
1626803680000|2021-07-20 17:54:40|||||||||9
1626803690000|2021-07-20 17:54:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1626803700000|2021-07-20 17:55:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|11
1626803710000|2021-07-20 17:55:10|||||||||18
1626803720000|2021-07-20 17:55:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|24
1626803730000|2021-07-20 17:55:30|||||||||2
1626803740000|2021-07-20 17:55:40|||||||||2
1626803750000|2021-07-20 17:55:50|||||||||21
1626803760000|2021-07-20 17:56:00|||||||||3
1626803770000|2021-07-20 17:56:10|||||||||2
1626803780000|2021-07-20 17:56:20|||||||||5
1626803790000|2021-07-20 17:56:30|||||||||2
1626803800000|2021-07-20 17:56:40|||||||||6
1626803810000|2021-07-20 17:56:50|||||||||2
1626803820000|2021-07-20 17:57:00|||||||||25
1626803830000|2021-07-20 17:57:10|||||||||8
1626803840000|2021-07-20 17:57:20|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|22
1626803850000|2021-07-20 17:57:30|||||||||9
1626803860000|2021-07-20 17:57:40|||||||||3
1626803870000|2021-07-20 17:57:50|||||||||5
1626803880000|2021-07-20 17:58:00|||||||||4
1626803900000|2021-07-20 17:58:20|||||||||4
1626803930000|2021-07-20 17:58:50|||||||||27
1626803940000|2021-07-20 17:59:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|28
1626803950000|2021-07-20 17:59:10|||||||||2
1626803960000|2021-07-20 17:59:20|21.91|21.75|21.94|21.78|21.94|21.78|21.89|21.73|6
1626803970000|2021-07-20 17:59:30|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|2
1626803990000|2021-07-20 17:59:50|||||||||1
1626804010000|2021-07-20 18:00:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|15
1626804020000|2021-07-20 18:00:20|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|33
1626804030000|2021-07-20 18:00:30|||||||||1
1626804040000|2021-07-20 18:00:40|||||||||21
1626804060000|2021-07-20 18:01:00|||||||||4
1626804070000|2021-07-20 18:01:10|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|37
1626804080000|2021-07-20 18:01:20|||||||||2
1626804110000|2021-07-20 18:01:50|||||||||1
1626804120000|2021-07-20 18:02:00|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|4
1626804160000|2021-07-20 18:02:40|||||||||15
1626804170000|2021-07-20 18:02:50|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|26
1626804180000|2021-07-20 18:03:00|||||||||1
1626804200000|2021-07-20 18:03:20|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|7
1626804210000|2021-07-20 18:03:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|9
1626804230000|2021-07-20 18:03:50|||||||||8
1626804260000|2021-07-20 18:04:20|||||||||12
1626804270000|2021-07-20 18:04:30|||||||||4
1626804280000|2021-07-20 18:04:40|||||||||23
1626804290000|2021-07-20 18:04:50|||||||||2
1626804300000|2021-07-20 18:05:00|||||||||18
1626804310000|2021-07-20 18:05:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|53
1626804320000|2021-07-20 18:05:20|||||||||19
1626804330000|2021-07-20 18:05:30|||||||||25
1626804340000|2021-07-20 18:05:40|||||||||26
1626804350000|2021-07-20 18:05:50|||||||||23
1626804360000|2021-07-20 18:06:00|||||||||168
1626804370000|2021-07-20 18:06:10|||||||||22
1626804380000|2021-07-20 18:06:20|||||||||23
1626804390000|2021-07-20 18:06:30|||||||||28
1626804400000|2021-07-20 18:06:40|||||||||18
1626804410000|2021-07-20 18:06:50|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|27
1626804420000|2021-07-20 18:07:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|25
1626804430000|2021-07-20 18:07:10|||||||||22
1626804440000|2021-07-20 18:07:20|||||||||21
1626804450000|2021-07-20 18:07:30|||||||||31
1626804460000|2021-07-20 18:07:40|||||||||19
1626804470000|2021-07-20 18:07:50|||||||||26
1626804480000|2021-07-20 18:08:00|||||||||21
1626804490000|2021-07-20 18:08:10|||||||||20
1626804500000|2021-07-20 18:08:20|||||||||19
1626804510000|2021-07-20 18:08:30|||||||||19
1626804520000|2021-07-20 18:08:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|48
1626804530000|2021-07-20 18:08:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|40
1626804540000|2021-07-20 18:09:00|||||||||19
1626804550000|2021-07-20 18:09:10|||||||||30
1626804560000|2021-07-20 18:09:20|||||||||53
1626804570000|2021-07-20 18:09:30|||||||||19
1626804580000|2021-07-20 18:09:40|||||||||18
1626804590000|2021-07-20 18:09:50|||||||||19
1626804600000|2021-07-20 18:10:00|||||||||33
1626804610000|2021-07-20 18:10:10|||||||||30
1626804620000|2021-07-20 18:10:20|||||||||36
1626804630000|2021-07-20 18:10:30|||||||||34
1626804640000|2021-07-20 18:10:40|||||||||22
1626804650000|2021-07-20 18:10:50|||||||||22
1626804660000|2021-07-20 18:11:00|||||||||26
1626804670000|2021-07-20 18:11:10|||||||||18
1626804680000|2021-07-20 18:11:20|||||||||18
1626804690000|2021-07-20 18:11:30|||||||||18
1626804700000|2021-07-20 18:11:40|||||||||32
1626804710000|2021-07-20 18:11:50|||||||||19
1626804720000|2021-07-20 18:12:00|||||||||19
1626804730000|2021-07-20 18:12:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|116
1626804740000|2021-07-20 18:12:20|||||||||24
1626804750000|2021-07-20 18:12:30|||||||||20
1626804760000|2021-07-20 18:12:40|||||||||18
1626804770000|2021-07-20 18:12:50|||||||||35
1626804780000|2021-07-20 18:13:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|18
1626804790000|2021-07-20 18:13:10|||||||||18
1626804800000|2021-07-20 18:13:20|||||||||48
1626804810000|2021-07-20 18:13:30|||||||||20
1626804820000|2021-07-20 18:13:40|||||||||20
1626804830000|2021-07-20 18:13:50|||||||||29
1626804840000|2021-07-20 18:14:00|||||||||17
1626804850000|2021-07-20 18:14:10|||||||||46
1626804860000|2021-07-20 18:14:20|||||||||18
1626804870000|2021-07-20 18:14:30|||||||||21
1626804880000|2021-07-20 18:14:40|||||||||21
1626804890000|2021-07-20 18:14:50|||||||||45
1626804900000|2021-07-20 18:15:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|46
1626804910000|2021-07-20 18:15:10|||||||||18
1626804920000|2021-07-20 18:15:20|||||||||17
1626804930000|2021-07-20 18:15:30|||||||||18
1626804940000|2021-07-20 18:15:40|||||||||21
1626804950000|2021-07-20 18:15:50|||||||||32
1626804960000|2021-07-20 18:16:00|||||||||34
1626804970000|2021-07-20 18:16:10|||||||||29
1626804980000|2021-07-20 18:16:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|41
1626804990000|2021-07-20 18:16:30|||||||||84
1626805000000|2021-07-20 18:16:40|||||||||19
1626805010000|2021-07-20 18:16:50|||||||||22
1626805020000|2021-07-20 18:17:00|||||||||24
1626805030000|2021-07-20 18:17:10|||||||||23
1626805040000|2021-07-20 18:17:20|||||||||18
1626805050000|2021-07-20 18:17:30|||||||||18
1626805060000|2021-07-20 18:17:40|||||||||18
1626805070000|2021-07-20 18:17:50|||||||||54
1626805080000|2021-07-20 18:18:00|||||||||88
1626805090000|2021-07-20 18:18:10|||||||||48
1626805100000|2021-07-20 18:18:20|||||||||40
1626805110000|2021-07-20 18:18:30|||||||||18
1626805120000|2021-07-20 18:18:40|||||||||19
1626805130000|2021-07-20 18:18:50|||||||||18
1626805140000|2021-07-20 18:19:00|||||||||23
1626805150000|2021-07-20 18:19:10|||||||||18
1626805160000|2021-07-20 18:19:20|||||||||39
1626805170000|2021-07-20 18:19:30|||||||||17
1626805180000|2021-07-20 18:19:40|||||||||13
1626805190000|2021-07-20 18:19:50|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|25
1626805200000|2021-07-20 18:20:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|25
1626805210000|2021-07-20 18:20:10|||||||||9
1626805220000|2021-07-20 18:20:20|||||||||19
1626805230000|2021-07-20 18:20:30|||||||||9
1626805250000|2021-07-20 18:20:50|||||||||6
1626805260000|2021-07-20 18:21:00|||||||||1
1626805300000|2021-07-20 18:21:40|||||||||3
1626805310000|2021-07-20 18:21:50|||||||||20
1626805320000|2021-07-20 18:22:00|||||||||3
1626805330000|2021-07-20 18:22:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|62
1626805340000|2021-07-20 18:22:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|55
1626805360000|2021-07-20 18:22:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|43
1626805370000|2021-07-20 18:22:50|||||||||2
1626805380000|2021-07-20 18:23:00|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|75
1626805390000|2021-07-20 18:23:10|||||||||18
1626805400000|2021-07-20 18:23:20|||||||||8
1626805410000|2021-07-20 18:23:30|||||||||11
1626805420000|2021-07-20 18:23:40|||||||||3
1626805430000|2021-07-20 18:23:50|||||||||1
1626805440000|2021-07-20 18:24:00|||||||||22
1626805460000|2021-07-20 18:24:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|12
1626805470000|2021-07-20 18:24:30|21.76|21.6|21.74|21.58|21.79|21.63|21.74|21.58|20
1626805480000|2021-07-20 18:24:40|||||||||2
1626805500000|2021-07-20 18:25:00|||||||||6
1626805520000|2021-07-20 18:25:20|||||||||1
1626805530000|2021-07-20 18:25:30|||||||||11
1626805540000|2021-07-20 18:25:40|||||||||4
1626805550000|2021-07-20 18:25:50|||||||||1
1626805560000|2021-07-20 18:26:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|24
1626805620000|2021-07-20 18:27:00|||||||||11
1626805630000|2021-07-20 18:27:10|||||||||1
1626805640000|2021-07-20 18:27:20|||||||||5
1626805650000|2021-07-20 18:27:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|40
1626805670000|2021-07-20 18:27:50|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|68
1626805680000|2021-07-20 18:28:00|21.71|21.55|21.71|21.55|21.74|21.58|21.69|21.53|54
1626805690000|2021-07-20 18:28:10|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|15
1626805700000|2021-07-20 18:28:20|||||||||2
1626805710000|2021-07-20 18:28:30|||||||||2
1626805750000|2021-07-20 18:29:10|||||||||12
1626805780000|2021-07-20 18:29:40|||||||||4
1626805800000|2021-07-20 18:30:00|||||||||1
1626805810000|2021-07-20 18:30:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|23
1626805840000|2021-07-20 18:30:40|||||||||3
1626805860000|2021-07-20 18:31:00|||||||||1
1626805880000|2021-07-20 18:31:20|||||||||33
1626805890000|2021-07-20 18:31:30|||||||||2
1626805900000|2021-07-20 18:31:40|||||||||3
1626805920000|2021-07-20 18:32:00|||||||||1
1626805930000|2021-07-20 18:32:10|||||||||6
1626805950000|2021-07-20 18:32:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|27
1626805960000|2021-07-20 18:32:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|9
1626805970000|2021-07-20 18:32:50|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|10
1626805980000|2021-07-20 18:33:00|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|7
1626805990000|2021-07-20 18:33:10|||||||||2
1626806000000|2021-07-20 18:33:20|21.66|21.5|21.66|21.5|21.69|21.53|21.66|21.5|17
1626806010000|2021-07-20 18:33:30|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|30
1626806030000|2021-07-20 18:33:50|||||||||2
1626806040000|2021-07-20 18:34:00|||||||||1
1626806050000|2021-07-20 18:34:10|||||||||1
1626806060000|2021-07-20 18:34:20|||||||||3
1626806070000|2021-07-20 18:34:30|||||||||5
1626806080000|2021-07-20 18:34:40|||||||||5
1626806090000|2021-07-20 18:34:50|||||||||48
1626806100000|2021-07-20 18:35:00|||||||||3
1626806110000|2021-07-20 18:35:10|||||||||3
1626806120000|2021-07-20 18:35:20|||||||||3
1626806130000|2021-07-20 18:35:30|||||||||3
1626806140000|2021-07-20 18:35:40|||||||||1
1626806150000|2021-07-20 18:35:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|55
1626806160000|2021-07-20 18:36:00|||||||||9
1626806180000|2021-07-20 18:36:20|21.64|21.48|21.64|21.48|21.64|21.48|21.59|21.43|12
1626806220000|2021-07-20 18:37:00|||||||||1
1626806230000|2021-07-20 18:37:10|||||||||1
1626806240000|2021-07-20 18:37:20|||||||||1
1626806250000|2021-07-20 18:37:30|||||||||5
1626806260000|2021-07-20 18:37:40|||||||||2
1626806270000|2021-07-20 18:37:50|||||||||24
1626806280000|2021-07-20 18:38:00|||||||||12
1626806290000|2021-07-20 18:38:10|||||||||1
1626806300000|2021-07-20 18:38:20|||||||||2
1626806310000|2021-07-20 18:38:30|||||||||3
1626806320000|2021-07-20 18:38:40|||||||||5
1626806330000|2021-07-20 18:38:50|||||||||1
1626806340000|2021-07-20 18:39:00|||||||||6
1626806350000|2021-07-20 18:39:10|||||||||10
1626806370000|2021-07-20 18:39:30|||||||||2
1626806380000|2021-07-20 18:39:40|||||||||3
1626806390000|2021-07-20 18:39:50|||||||||2
1626806400000|2021-07-20 18:40:00|||||||||1
1626806410000|2021-07-20 18:40:10|||||||||4
1626806420000|2021-07-20 18:40:20|||||||||5
1626806430000|2021-07-20 18:40:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|13
1626806440000|2021-07-20 18:40:40|||||||||3
1626806450000|2021-07-20 18:40:50|||||||||2
1626806460000|2021-07-20 18:41:00|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|78
1626806480000|2021-07-20 18:41:20|||||||||3
1626806490000|2021-07-20 18:41:30|||||||||1
1626806500000|2021-07-20 18:41:40|||||||||3
1626806510000|2021-07-20 18:41:50|||||||||4
1626806520000|2021-07-20 18:42:00|||||||||7
1626806530000|2021-07-20 18:42:10|||||||||19
1626806540000|2021-07-20 18:42:20|||||||||9
1626806550000|2021-07-20 18:42:30|||||||||3
1626806560000|2021-07-20 18:42:40|||||||||6
1626806570000|2021-07-20 18:42:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|10
1626806580000|2021-07-20 18:43:00|21.69|21.53|21.66|21.5|21.69|21.53|21.64|21.48|53
1626806590000|2021-07-20 18:43:10|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|27
1626806600000|2021-07-20 18:43:20|21.66|21.5|21.69|21.53|21.69|21.53|21.64|21.48|16
1626806620000|2021-07-20 18:43:40|||||||||2
1626806630000|2021-07-20 18:43:50|||||||||8
1626806640000|2021-07-20 18:44:00|||||||||37
1626806650000|2021-07-20 18:44:10|21.64|21.48|21.64|21.48|21.69|21.53|21.64|21.48|41
1626806660000|2021-07-20 18:44:20|||||||||1
1626806670000|2021-07-20 18:44:30|||||||||1
1626806680000|2021-07-20 18:44:40|||||||||1
1626806690000|2021-07-20 18:44:50|||||||||3
1626806700000|2021-07-20 18:45:00|||||||||5
1626806710000|2021-07-20 18:45:10|||||||||4
1626806720000|2021-07-20 18:45:20|||||||||3
1626806730000|2021-07-20 18:45:30|||||||||17
1626806740000|2021-07-20 18:45:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|27
1626806750000|2021-07-20 18:45:50|||||||||13
1626806760000|2021-07-20 18:46:00|||||||||24
1626806770000|2021-07-20 18:46:10|||||||||32
1626806780000|2021-07-20 18:46:20|||||||||29
1626806790000|2021-07-20 18:46:30|||||||||3
1626806800000|2021-07-20 18:46:40|||||||||9
1626806810000|2021-07-20 18:46:50|||||||||2
1626806820000|2021-07-20 18:47:00|||||||||7
1626806830000|2021-07-20 18:47:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|17
1626806840000|2021-07-20 18:47:20|21.69|21.53|21.69|21.53|21.69|21.53|21.64|21.48|17
1626806850000|2021-07-20 18:47:30|||||||||13
1626806860000|2021-07-20 18:47:40|||||||||4
1626806870000|2021-07-20 18:47:50|||||||||1
1626806880000|2021-07-20 18:48:00|||||||||3
1626806890000|2021-07-20 18:48:10|||||||||8
1626806900000|2021-07-20 18:48:20|||||||||1
1626806910000|2021-07-20 18:48:30|||||||||5
1626806920000|2021-07-20 18:48:40|||||||||3
1626806930000|2021-07-20 18:48:50|||||||||8
1626806940000|2021-07-20 18:49:00|||||||||1
1626806950000|2021-07-20 18:49:10|||||||||12
1626806960000|2021-07-20 18:49:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|64
1626806980000|2021-07-20 18:49:40|||||||||1
1626806990000|2021-07-20 18:49:50|||||||||2
1626807000000|2021-07-20 18:50:00|||||||||6
1626807010000|2021-07-20 18:50:10|||||||||22
1626807020000|2021-07-20 18:50:20|||||||||9
1626807030000|2021-07-20 18:50:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|37
1626807040000|2021-07-20 18:50:40|||||||||34
1626807060000|2021-07-20 18:51:00|||||||||1
1626807070000|2021-07-20 18:51:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|21
1626807080000|2021-07-20 18:51:20|21.61|21.45|21.61|21.45|21.64|21.48|21.59|21.43|45
1626807090000|2021-07-20 18:51:30|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|8
1626807100000|2021-07-20 18:51:40|||||||||1
1626807110000|2021-07-20 18:51:50|||||||||7
1626807120000|2021-07-20 18:52:00|||||||||3
1626807130000|2021-07-20 18:52:10|||||||||2
1626807140000|2021-07-20 18:52:20|||||||||1
1626807150000|2021-07-20 18:52:30|||||||||9
1626807180000|2021-07-20 18:53:00|||||||||5
1626807190000|2021-07-20 18:53:10|||||||||5
1626807210000|2021-07-20 18:53:30|||||||||13
1626807220000|2021-07-20 18:53:40|||||||||4
1626807230000|2021-07-20 18:53:50|||||||||5
1626807240000|2021-07-20 18:54:00|||||||||57
1626807250000|2021-07-20 18:54:10|||||||||1
1626807260000|2021-07-20 18:54:20|||||||||2
1626807270000|2021-07-20 18:54:30|||||||||2
1626807280000|2021-07-20 18:54:40|||||||||4
1626807290000|2021-07-20 18:54:50|||||||||14
1626807300000|2021-07-20 18:55:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|4
1626807310000|2021-07-20 18:55:10|||||||||15
1626807320000|2021-07-20 18:55:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|3
1626807330000|2021-07-20 18:55:30|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|20
1626807340000|2021-07-20 18:55:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|21
1626807350000|2021-07-20 18:55:50|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|13
1626807360000|2021-07-20 18:56:00|||||||||4
1626807370000|2021-07-20 18:56:10|21.59|21.43|21.59|21.43|21.64|21.48|21.59|21.43|24
1626807380000|2021-07-20 18:56:20|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|7
1626807400000|2021-07-20 18:56:40|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|8
1626807410000|2021-07-20 18:56:50|||||||||38
1626807420000|2021-07-20 18:57:00|||||||||4
1626807430000|2021-07-20 18:57:10|||||||||4
1626807440000|2021-07-20 18:57:20|||||||||1
1626807450000|2021-07-20 18:57:30|21.61|21.45|21.61|21.45|21.64|21.48|21.59|21.43|24
1626807460000|2021-07-20 18:57:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|2
1626807490000|2021-07-20 18:58:10|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|59
1626807500000|2021-07-20 18:58:20|||||||||40
1626807510000|2021-07-20 18:58:30|||||||||5
1626807520000|2021-07-20 18:58:40|||||||||16
1626807540000|2021-07-20 18:59:00|||||||||3
1626807550000|2021-07-20 18:59:10|||||||||4
1626807560000|2021-07-20 18:59:20|||||||||27
1626807590000|2021-07-20 18:59:50|||||||||14
1626807600000|2021-07-20 19:00:00|||||||||6
1626807620000|2021-07-20 19:00:20|||||||||24
1626807630000|2021-07-20 19:00:30|||||||||3
1626807640000|2021-07-20 19:00:40|||||||||2
1626807650000|2021-07-20 19:00:50|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|60
1626807660000|2021-07-20 19:01:00|21.54|21.38|21.57|21.41|21.59|21.43|21.54|21.38|52
1626807670000|2021-07-20 19:01:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|44
1626807680000|2021-07-20 19:01:20|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|3
1626807690000|2021-07-20 19:01:30|21.56|21.4|21.56|21.4|21.59|21.43|21.56|21.4|42
1626807700000|2021-07-20 19:01:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1626807710000|2021-07-20 19:01:50|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|23
1626807730000|2021-07-20 19:02:10|||||||||13
1626807750000|2021-07-20 19:02:30|||||||||67
1626807760000|2021-07-20 19:02:40|||||||||14
1626807770000|2021-07-20 19:02:50|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|47
1626807800000|2021-07-20 19:03:20|||||||||9
1626807810000|2021-07-20 19:03:30|||||||||43
1626807820000|2021-07-20 19:03:40|||||||||23
1626807830000|2021-07-20 19:03:50|||||||||68
1626807840000|2021-07-20 19:04:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|113
1626807850000|2021-07-20 19:04:10|||||||||32
1626807870000|2021-07-20 19:04:30|||||||||5
1626807880000|2021-07-20 19:04:40|||||||||3
1626807890000|2021-07-20 19:04:50|||||||||48
1626807900000|2021-07-20 19:05:00|||||||||15
1626807910000|2021-07-20 19:05:10|||||||||15
1626807920000|2021-07-20 19:05:20|||||||||24
1626807930000|2021-07-20 19:05:30|||||||||24
1626807940000|2021-07-20 19:05:40|||||||||5
1626807950000|2021-07-20 19:05:50|||||||||55
1626807960000|2021-07-20 19:06:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|63
1626807970000|2021-07-20 19:06:10|||||||||22
1626807980000|2021-07-20 19:06:20|||||||||31
1626807990000|2021-07-20 19:06:30|||||||||10
1626808000000|2021-07-20 19:06:40|||||||||8
1626808010000|2021-07-20 19:06:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|32
1626808020000|2021-07-20 19:07:00|||||||||34
1626808030000|2021-07-20 19:07:10|||||||||3
1626808040000|2021-07-20 19:07:20|||||||||60
1626808050000|2021-07-20 19:07:30|||||||||11
1626808060000|2021-07-20 19:07:40|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|74
1626808070000|2021-07-20 19:07:50|||||||||7
1626808080000|2021-07-20 19:08:00|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|28
1626808090000|2021-07-20 19:08:10|||||||||76
1626808100000|2021-07-20 19:08:20|||||||||96
1626808110000|2021-07-20 19:08:30|||||||||30
1626808120000|2021-07-20 19:08:40|||||||||27
1626808130000|2021-07-20 19:08:50|||||||||8
1626808150000|2021-07-20 19:09:10|||||||||4
1626808160000|2021-07-20 19:09:20|||||||||1
1626808170000|2021-07-20 19:09:30|||||||||10
1626808180000|2021-07-20 19:09:40|||||||||30
1626808190000|2021-07-20 19:09:50|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|18
1626808200000|2021-07-20 19:10:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|40
1626808210000|2021-07-20 19:10:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|28
1626808220000|2021-07-20 19:10:20|||||||||13
1626808230000|2021-07-20 19:10:30|21.54|21.38|21.54|21.38|21.54|21.38|21.49|21.33|20
1626808240000|2021-07-20 19:10:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|3
1626808250000|2021-07-20 19:10:50|||||||||9
1626808260000|2021-07-20 19:11:00|||||||||30
1626808270000|2021-07-20 19:11:10|||||||||15
1626808280000|2021-07-20 19:11:20|||||||||4
1626808290000|2021-07-20 19:11:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|37
1626808300000|2021-07-20 19:11:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|3
1626808310000|2021-07-20 19:11:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|9
1626808320000|2021-07-20 19:12:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|6
1626808330000|2021-07-20 19:12:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|15
1626808340000|2021-07-20 19:12:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|47
1626808350000|2021-07-20 19:12:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|20
1626808360000|2021-07-20 19:12:40|||||||||1
1626808370000|2021-07-20 19:12:50|||||||||40
1626808380000|2021-07-20 19:13:00|||||||||4
1626808390000|2021-07-20 19:13:10|||||||||1
1626808400000|2021-07-20 19:13:20|||||||||3
1626808410000|2021-07-20 19:13:30|||||||||6
1626808420000|2021-07-20 19:13:40|||||||||41
1626808430000|2021-07-20 19:13:50|||||||||38
1626808440000|2021-07-20 19:14:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|55
1626808450000|2021-07-20 19:14:10|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|95
1626808460000|2021-07-20 19:14:20|21.34|21.18|21.42|21.26|21.44|21.28|21.34|21.18|214
1626808470000|2021-07-20 19:14:30|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|13
1626808480000|2021-07-20 19:14:40|||||||||27
1626808490000|2021-07-20 19:14:50|||||||||3
1626808500000|2021-07-20 19:15:00|||||||||7
1626808510000|2021-07-20 19:15:10|||||||||2
1626808520000|2021-07-20 19:15:20|||||||||3
1626808530000|2021-07-20 19:15:30|||||||||26
1626808540000|2021-07-20 19:15:40|||||||||70
1626808550000|2021-07-20 19:15:50|||||||||4
1626808560000|2021-07-20 19:16:00|||||||||29
1626808570000|2021-07-20 19:16:10|||||||||6
1626808580000|2021-07-20 19:16:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|86
1626808590000|2021-07-20 19:16:30|||||||||5
1626808600000|2021-07-20 19:16:40|||||||||7
1626808610000|2021-07-20 19:16:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|108
1626808620000|2021-07-20 19:17:00|||||||||9
1626808630000|2021-07-20 19:17:10|||||||||8
1626808640000|2021-07-20 19:17:20|||||||||11
1626808650000|2021-07-20 19:17:30|||||||||1
1626808660000|2021-07-20 19:17:40|||||||||5
1626808670000|2021-07-20 19:17:50|21.44|21.28|21.44|21.28|21.44|21.28|21.39|21.23|49
1626808680000|2021-07-20 19:18:00|||||||||2
1626808690000|2021-07-20 19:18:10|||||||||10
1626808700000|2021-07-20 19:18:20|||||||||27
1626808710000|2021-07-20 19:18:30|||||||||3
1626808720000|2021-07-20 19:18:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|24
1626808730000|2021-07-20 19:18:50|21.44|21.28|21.47|21.31|21.49|21.33|21.44|21.28|49
1626808740000|2021-07-20 19:19:00|21.49|21.33|21.49|21.33|21.49|21.33|21.47|21.31|62
1626808750000|2021-07-20 19:19:10|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|20
1626808760000|2021-07-20 19:19:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|17
1626808770000|2021-07-20 19:19:30|||||||||4
1626808780000|2021-07-20 19:19:40|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|34
1626808790000|2021-07-20 19:19:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|5
1626808810000|2021-07-20 19:20:10|||||||||37
1626808830000|2021-07-20 19:20:30|||||||||1
1626808840000|2021-07-20 19:20:40|||||||||13
1626808850000|2021-07-20 19:20:50|||||||||1
1626808860000|2021-07-20 19:21:00|||||||||12
1626808870000|2021-07-20 19:21:10|||||||||28
1626808880000|2021-07-20 19:21:20|||||||||16
1626808890000|2021-07-20 19:21:30|||||||||17
1626808900000|2021-07-20 19:21:40|||||||||1
1626808910000|2021-07-20 19:21:50|||||||||18
1626808920000|2021-07-20 19:22:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|51
1626808930000|2021-07-20 19:22:10|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|24
1626808940000|2021-07-20 19:22:20|||||||||9
1626808950000|2021-07-20 19:22:30|||||||||45
1626808960000|2021-07-20 19:22:40|||||||||39
1626808970000|2021-07-20 19:22:50|||||||||1
1626808980000|2021-07-20 19:23:00|||||||||2
1626808990000|2021-07-20 19:23:10|||||||||53
1626809000000|2021-07-20 19:23:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|55
1626809020000|2021-07-20 19:23:40|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|74
1626809030000|2021-07-20 19:23:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|10
1626809050000|2021-07-20 19:24:10|||||||||1
1626809070000|2021-07-20 19:24:30|||||||||23
1626809080000|2021-07-20 19:24:40|||||||||74
1626809100000|2021-07-20 19:25:00|||||||||24
1626809110000|2021-07-20 19:25:10|||||||||17
1626809120000|2021-07-20 19:25:20|||||||||5
1626809140000|2021-07-20 19:25:40|||||||||6
1626809150000|2021-07-20 19:25:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|22
1626809160000|2021-07-20 19:26:00|||||||||49
1626809180000|2021-07-20 19:26:20|||||||||9
1626809190000|2021-07-20 19:26:30|||||||||1
1626809200000|2021-07-20 19:26:40|||||||||12
1626809210000|2021-07-20 19:26:50|||||||||2
1626809230000|2021-07-20 19:27:10|||||||||29
1626809250000|2021-07-20 19:27:30|||||||||13
1626809260000|2021-07-20 19:27:40|||||||||2
1626809270000|2021-07-20 19:27:50|||||||||20
1626809280000|2021-07-20 19:28:00|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|119
1626809290000|2021-07-20 19:28:10|||||||||25
1626809300000|2021-07-20 19:28:20|||||||||36
1626809310000|2021-07-20 19:28:30|||||||||59
1626809320000|2021-07-20 19:28:40|||||||||61
1626809330000|2021-07-20 19:28:50|||||||||20
1626809340000|2021-07-20 19:29:00|||||||||45
1626809350000|2021-07-20 19:29:10|||||||||4
1626809370000|2021-07-20 19:29:30|||||||||87
1626809380000|2021-07-20 19:29:40|||||||||24
1626809390000|2021-07-20 19:29:50|||||||||3
1626809400000|2021-07-20 19:30:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|70
1626809410000|2021-07-20 19:30:10|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|116
1626809420000|2021-07-20 19:30:20|||||||||90
1626809430000|2021-07-20 19:30:30|||||||||32
1626809440000|2021-07-20 19:30:40|||||||||18
1626809450000|2021-07-20 19:30:50|||||||||21
1626809460000|2021-07-20 19:31:00|||||||||35
1626809470000|2021-07-20 19:31:10|21.37|21.21|21.34|21.18|21.39|21.23|21.34|21.18|101
1626809480000|2021-07-20 19:31:20|||||||||22
1626809490000|2021-07-20 19:31:30|||||||||47
1626809500000|2021-07-20 19:31:40|||||||||35
1626809510000|2021-07-20 19:31:50|||||||||21
1626809520000|2021-07-20 19:32:00|||||||||43
1626809530000|2021-07-20 19:32:10|||||||||37
1626809540000|2021-07-20 19:32:20|||||||||118
1626809550000|2021-07-20 19:32:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|77
1626809560000|2021-07-20 19:32:40|||||||||21
1626809570000|2021-07-20 19:32:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|141
1626809580000|2021-07-20 19:33:00|||||||||43
1626809590000|2021-07-20 19:33:10|||||||||18
1626809600000|2021-07-20 19:33:20|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|102
1626809610000|2021-07-20 19:33:30|||||||||20
1626809620000|2021-07-20 19:33:40|||||||||22
1626809630000|2021-07-20 19:33:50|||||||||26
1626809640000|2021-07-20 19:34:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|118
1626809650000|2021-07-20 19:34:10|||||||||18
1626809660000|2021-07-20 19:34:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|22
1626809670000|2021-07-20 19:34:30|||||||||46
1626809680000|2021-07-20 19:34:40|||||||||18
1626809690000|2021-07-20 19:34:50|||||||||17
1626809700000|2021-07-20 19:35:00|||||||||19
1626809710000|2021-07-20 19:35:10|||||||||18
1626809720000|2021-07-20 19:35:20|||||||||18
1626809730000|2021-07-20 19:35:30|||||||||20
1626809740000|2021-07-20 19:35:40|||||||||34
1626809750000|2021-07-20 19:35:50|||||||||31
1626809760000|2021-07-20 19:36:00|||||||||19
1626809770000|2021-07-20 19:36:10|||||||||23
1626809780000|2021-07-20 19:36:20|||||||||18
1626809790000|2021-07-20 19:36:30|||||||||22
1626809800000|2021-07-20 19:36:40|||||||||46
1626809810000|2021-07-20 19:36:50|||||||||19
1626809820000|2021-07-20 19:37:00|||||||||18
1626809830000|2021-07-20 19:37:10|||||||||22
1626809840000|2021-07-20 19:37:20|||||||||65
1626809850000|2021-07-20 19:37:30|||||||||133
1626809860000|2021-07-20 19:37:40|||||||||18
1626809870000|2021-07-20 19:37:50|||||||||27
1626809880000|2021-07-20 19:38:00|||||||||18
1626809890000|2021-07-20 19:38:10|||||||||212
1626809900000|2021-07-20 19:38:20|||||||||24
1626809910000|2021-07-20 19:38:30|||||||||43
1626809920000|2021-07-20 19:38:40|||||||||31
1626809930000|2021-07-20 19:38:50|||||||||22
1626809940000|2021-07-20 19:39:00|||||||||21
1626809950000|2021-07-20 19:39:10|||||||||18
1626809960000|2021-07-20 19:39:20|||||||||27
1626809970000|2021-07-20 19:39:30|||||||||47
1626809980000|2021-07-20 19:39:40|||||||||18
1626809990000|2021-07-20 19:39:50|||||||||21
1626810000000|2021-07-20 19:40:00|||||||||25
1626810010000|2021-07-20 19:40:10|||||||||19
1626810020000|2021-07-20 19:40:20|||||||||25
1626810030000|2021-07-20 19:40:30|||||||||18
1626810040000|2021-07-20 19:40:40|||||||||21
1626810050000|2021-07-20 19:40:50|||||||||61
1626810060000|2021-07-20 19:41:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|43
1626810070000|2021-07-20 19:41:10|||||||||25
1626810080000|2021-07-20 19:41:20|||||||||19
1626810090000|2021-07-20 19:41:30|||||||||19
1626810100000|2021-07-20 19:41:40|||||||||19
1626810110000|2021-07-20 19:41:50|||||||||21
1626810120000|2021-07-20 19:42:00|||||||||26
1626810130000|2021-07-20 19:42:10|||||||||20
1626810140000|2021-07-20 19:42:20|||||||||18
1626810150000|2021-07-20 19:42:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|24
1626810160000|2021-07-20 19:42:40|||||||||107
1626810170000|2021-07-20 19:42:50|||||||||18
1626810180000|2021-07-20 19:43:00|||||||||33
1626810190000|2021-07-20 19:43:10|||||||||49
1626810200000|2021-07-20 19:43:20|||||||||29
1626810210000|2021-07-20 19:43:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|27
1626810220000|2021-07-20 19:43:40|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|86
1626810230000|2021-07-20 19:43:50|||||||||20
1626810240000|2021-07-20 19:44:00|||||||||39
1626810250000|2021-07-20 19:44:10|||||||||27
1626810260000|2021-07-20 19:44:20|||||||||19
1626810270000|2021-07-20 19:44:30|||||||||31
1626810280000|2021-07-20 19:44:40|||||||||54
1626810290000|2021-07-20 19:44:50|||||||||28
1626810300000|2021-07-20 19:45:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|12
1626810310000|2021-07-20 19:45:10|||||||||46
1626810320000|2021-07-20 19:45:20|||||||||11
1626810330000|2021-07-20 19:45:30|||||||||15
1626810340000|2021-07-20 19:45:40|||||||||5
1626810350000|2021-07-20 19:45:50|||||||||22
1626810360000|2021-07-20 19:46:00|||||||||11
1626810370000|2021-07-20 19:46:10|||||||||9
1626810380000|2021-07-20 19:46:20|||||||||2
1626810390000|2021-07-20 19:46:30|||||||||17
1626810400000|2021-07-20 19:46:40|||||||||8
1626810410000|2021-07-20 19:46:50|||||||||3
1626810420000|2021-07-20 19:47:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|8
1626810430000|2021-07-20 19:47:10|||||||||12
1626810440000|2021-07-20 19:47:20|||||||||19
1626810450000|2021-07-20 19:47:30|||||||||21
1626810460000|2021-07-20 19:47:40|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|65
1626810470000|2021-07-20 19:47:50|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|18
1626810480000|2021-07-20 19:48:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|9
1626810490000|2021-07-20 19:48:10|21.51|21.35|21.54|21.38|21.54|21.38|21.49|21.33|83
1626810500000|2021-07-20 19:48:20|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|38
1626810510000|2021-07-20 19:48:30|||||||||15
1626810520000|2021-07-20 19:48:40|||||||||22
1626810530000|2021-07-20 19:48:50|||||||||39
1626810540000|2021-07-20 19:49:00|||||||||43
1626810550000|2021-07-20 19:49:10|||||||||50
1626810560000|2021-07-20 19:49:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|70
1626810570000|2021-07-20 19:49:30|||||||||38
1626810580000|2021-07-20 19:49:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|14
1626810590000|2021-07-20 19:49:50|||||||||9
1626810600000|2021-07-20 19:50:00|||||||||71
1626810610000|2021-07-20 19:50:10|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|2
1626810620000|2021-07-20 19:50:20|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|30
1626810630000|2021-07-20 19:50:30|||||||||22
1626810640000|2021-07-20 19:50:40|21.56|21.4|21.59|21.43|21.59|21.43|21.54|21.38|58
1626810650000|2021-07-20 19:50:50|21.56|21.4|21.54|21.38|21.59|21.43|21.54|21.38|42
1626810660000|2021-07-20 19:51:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|34
1626810670000|2021-07-20 19:51:10|||||||||1
1626810680000|2021-07-20 19:51:20|||||||||36
1626810690000|2021-07-20 19:51:30|||||||||25
1626810700000|2021-07-20 19:51:40|||||||||2
1626810710000|2021-07-20 19:51:50|||||||||61
1626810720000|2021-07-20 19:52:00|||||||||8
1626810730000|2021-07-20 19:52:10|||||||||15
1626810740000|2021-07-20 19:52:20|||||||||48
1626810750000|2021-07-20 19:52:30|||||||||2
1626810760000|2021-07-20 19:52:40|||||||||10
1626810770000|2021-07-20 19:52:50|21.54|21.38|21.54|21.38|21.57|21.41|21.54|21.38|29
1626810780000|2021-07-20 19:53:00|||||||||43
1626810790000|2021-07-20 19:53:10|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|40
1626810800000|2021-07-20 19:53:20|21.49|21.33|21.49|21.33|21.54|21.38|21.49|21.33|103
1626810810000|2021-07-20 19:53:30|21.54|21.38|21.54|21.38|21.54|21.38|21.49|21.33|121
1626810820000|2021-07-20 19:53:40|||||||||20
1626810830000|2021-07-20 19:53:50|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|13
1626810840000|2021-07-20 19:54:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|157
1626810850000|2021-07-20 19:54:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|32
1626810860000|2021-07-20 19:54:20|||||||||163
1626810870000|2021-07-20 19:54:30|||||||||7
1626810880000|2021-07-20 19:54:40|21.44|21.28|21.44|21.28|21.47|21.31|21.44|21.28|63
1626810890000|2021-07-20 19:54:50|21.49|21.33|21.47|21.31|21.49|21.33|21.44|21.28|88
1626810900000|2021-07-20 19:55:00|21.49|21.33|21.49|21.33|21.54|21.38|21.49|21.33|153
1626810910000|2021-07-20 19:55:10|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|122
1626810920000|2021-07-20 19:55:20|21.54|21.38|21.54|21.38|21.54|21.38|21.49|21.33|60
1626810930000|2021-07-20 19:55:30|||||||||8
1626810940000|2021-07-20 19:55:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|49
1626810950000|2021-07-20 19:55:50|||||||||43
1626810960000|2021-07-20 19:56:00|||||||||10
1626810970000|2021-07-20 19:56:10|||||||||6
1626810980000|2021-07-20 19:56:20|||||||||9
1626810990000|2021-07-20 19:56:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|72
1626811000000|2021-07-20 19:56:40|||||||||12
1626811010000|2021-07-20 19:56:50|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|45
1626811020000|2021-07-20 19:57:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|42
1626811030000|2021-07-20 19:57:10|21.54|21.38|21.54|21.38|21.59|21.43|21.54|21.38|42
1626811040000|2021-07-20 19:57:20|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|46
1626811050000|2021-07-20 19:57:30|||||||||3
1626811060000|2021-07-20 19:57:40|||||||||2
1626811070000|2021-07-20 19:57:50|||||||||5
1626811080000|2021-07-20 19:58:00|||||||||28
1626811090000|2021-07-20 19:58:10|||||||||87
1626811100000|2021-07-20 19:58:20|21.59|21.43|21.59|21.43|21.59|21.43|21.54|21.38|370
1626811110000|2021-07-20 19:58:30|||||||||27
1626811120000|2021-07-20 19:58:40|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|43
1626811130000|2021-07-20 19:58:50|||||||||31
1626811140000|2021-07-20 19:59:00|21.64|21.48|21.64|21.48|21.64|21.48|21.59|21.43|150
1626811150000|2021-07-20 19:59:10|||||||||52
1626811160000|2021-07-20 19:59:20|21.59|21.43|21.59|21.43|21.59|21.43|21.54|21.38|284
1626811170000|2021-07-20 19:59:30|21.54|21.38|21.59|21.43|21.64|21.48|21.54|21.38|76
1626811180000|2021-07-20 19:59:40|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|115
1626811190000|2021-07-20 19:59:50|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|250
1626811200000|2021-07-20 20:00:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|154
1626811210000|2021-07-20 20:00:10|||||||||57
1626811220000|2021-07-20 20:00:20|||||||||306
1626811230000|2021-07-20 20:00:30|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|64
1626811240000|2021-07-20 20:00:40|||||||||34
1626811250000|2021-07-20 20:00:50|||||||||106
1626811260000|2021-07-20 20:01:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|55
1626811270000|2021-07-20 20:01:10|||||||||9
1626811280000|2021-07-20 20:01:20|||||||||71
1626811290000|2021-07-20 20:01:30|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|50
1626811300000|2021-07-20 20:01:40|||||||||26
1626811310000|2021-07-20 20:01:50|||||||||107
1626811320000|2021-07-20 20:02:00|||||||||13
1626811330000|2021-07-20 20:02:10|||||||||30
1626811340000|2021-07-20 20:02:20|||||||||19
1626811350000|2021-07-20 20:02:30|||||||||23
1626811360000|2021-07-20 20:02:40|||||||||16
1626811370000|2021-07-20 20:02:50|||||||||1
1626811380000|2021-07-20 20:03:00|||||||||7
1626811390000|2021-07-20 20:03:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|122
1626811400000|2021-07-20 20:03:20|||||||||6
1626811410000|2021-07-20 20:03:30|||||||||2
1626811420000|2021-07-20 20:03:40|||||||||25
1626811430000|2021-07-20 20:03:50|||||||||10
1626811440000|2021-07-20 20:04:00|||||||||10
1626811450000|2021-07-20 20:04:10|||||||||29
1626811480000|2021-07-20 20:04:40|||||||||20
1626811490000|2021-07-20 20:04:50|||||||||18
1626811500000|2021-07-20 20:05:00|||||||||13
1626811510000|2021-07-20 20:05:10|||||||||68
1626811520000|2021-07-20 20:05:20|21.69|21.53|21.69|21.53|21.69|21.53|21.64|21.48|359
1626811530000|2021-07-20 20:05:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|127
1626811540000|2021-07-20 20:05:40|||||||||3
1626811550000|2021-07-20 20:05:50|||||||||6
1626811560000|2021-07-20 20:06:00|||||||||2
1626811570000|2021-07-20 20:06:10|||||||||20
1626811580000|2021-07-20 20:06:20|||||||||4
1626811590000|2021-07-20 20:06:30|||||||||25
1626811600000|2021-07-20 20:06:40|||||||||21
1626811610000|2021-07-20 20:06:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|52
1626811620000|2021-07-20 20:07:00|||||||||12
1626811630000|2021-07-20 20:07:10|||||||||16
1626811640000|2021-07-20 20:07:20|||||||||42
1626811650000|2021-07-20 20:07:30|||||||||3
1626811660000|2021-07-20 20:07:40|||||||||14
1626811670000|2021-07-20 20:07:50|||||||||15
1626811680000|2021-07-20 20:08:00|||||||||4
1626811690000|2021-07-20 20:08:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|61
1626811700000|2021-07-20 20:08:20|||||||||25
1626811710000|2021-07-20 20:08:30|||||||||6
1626811720000|2021-07-20 20:08:40|||||||||53
1626811730000|2021-07-20 20:08:50|||||||||17
1626811740000|2021-07-20 20:09:00|||||||||15
1626811750000|2021-07-20 20:09:10|||||||||19
1626811760000|2021-07-20 20:09:20|||||||||7
1626811770000|2021-07-20 20:09:30|||||||||19
1626811780000|2021-07-20 20:09:40|||||||||25
1626811790000|2021-07-20 20:09:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|30
1626811800000|2021-07-20 20:10:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|37
1626811810000|2021-07-20 20:10:10|||||||||7
1626811820000|2021-07-20 20:10:20|||||||||26
1626811830000|2021-07-20 20:10:30|||||||||9
1626811840000|2021-07-20 20:10:40|||||||||29
1626811850000|2021-07-20 20:10:50|||||||||28
1626811860000|2021-07-20 20:11:00|||||||||27
1626811870000|2021-07-20 20:11:10|||||||||13
1626811880000|2021-07-20 20:11:20|||||||||24
1626811890000|2021-07-20 20:11:30|||||||||25
1626811900000|2021-07-20 20:11:40|||||||||47
1626811910000|2021-07-20 20:11:50|||||||||54
1626811920000|2021-07-20 20:12:00|||||||||53
1626811930000|2021-07-20 20:12:10|||||||||24
1626811940000|2021-07-20 20:12:20|||||||||29
1626811950000|2021-07-20 20:12:30|||||||||31
1626811960000|2021-07-20 20:12:40|||||||||2
1626811970000|2021-07-20 20:12:50|||||||||29
1626811980000|2021-07-20 20:13:00|||||||||2
1626811990000|2021-07-20 20:13:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|56
1626812000000|2021-07-20 20:13:20|||||||||10
1626812010000|2021-07-20 20:13:30|||||||||4
1626812020000|2021-07-20 20:13:40|||||||||5
1626812030000|2021-07-20 20:13:50|||||||||24
1626812040000|2021-07-20 20:14:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|34
1626812050000|2021-07-20 20:14:10|21.49|21.33|21.5|21.34|21.5|21.34|21.49|21.33|4
1626812060000|2021-07-20 20:14:20|||||||||145
1626812070000|2021-07-20 20:14:30|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|109
1626812080000|2021-07-20 20:14:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|19
1626812090000|2021-07-20 20:14:50|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|74
1626813060000|2021-07-20 20:31:00|||||||||50
1626813080000|2021-07-20 20:31:20|||||||||1
1626813100000|2021-07-20 20:31:40|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|16
1626813110000|2021-07-20 20:31:50|21.54|21.38|21.5|21.34|21.54|21.38|21.5|21.34|19
1626813120000|2021-07-20 20:32:00|21.54|21.38|21.54|21.38|21.54|21.38|21.52|21.36|36
1626813170000|2021-07-20 20:32:50|||||||||1
1626813180000|2021-07-20 20:33:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|9
1626813190000|2021-07-20 20:33:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1626813220000|2021-07-20 20:33:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|10
1626813230000|2021-07-20 20:33:50|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1626813260000|2021-07-20 20:34:20|||||||||5
1626813270000|2021-07-20 20:34:30|||||||||8
1626813300000|2021-07-20 20:35:00|||||||||2
1626813400000|2021-07-20 20:36:40|21.52|21.36|21.52|21.36|21.52|21.36|21.5|21.34|2
1626813410000|2021-07-20 20:36:50|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|17
1626813470000|2021-07-20 20:37:50|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1626813480000|2021-07-20 20:38:00|||||||||1
1626813660000|2021-07-20 20:41:00|||||||||6
1626813680000|2021-07-20 20:41:20|||||||||1
1626813690000|2021-07-20 20:41:30|||||||||1
1626813720000|2021-07-20 20:42:00|||||||||1
1626813740000|2021-07-20 20:42:20|||||||||2
1626813840000|2021-07-20 20:44:00|||||||||1
1626813850000|2021-07-20 20:44:10|||||||||1
1626813890000|2021-07-20 20:44:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|19
1626813910000|2021-07-20 20:45:10|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|5
1626813920000|2021-07-20 20:45:20|||||||||32
1626813930000|2021-07-20 20:45:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|55
1626813940000|2021-07-20 20:45:40|||||||||30
1626813950000|2021-07-20 20:45:50|||||||||65
1626813960000|2021-07-20 20:46:00|||||||||1
1626814150000|2021-07-20 20:49:10|||||||||1
1626814170000|2021-07-20 20:49:30|||||||||7
1626814190000|2021-07-20 20:49:50|||||||||3
1626814290000|2021-07-20 20:51:30|||||||||5
1626814300000|2021-07-20 20:51:40|||||||||1
1626814330000|2021-07-20 20:52:10|||||||||12
1626814390000|2021-07-20 20:53:10|||||||||2
1626814410000|2021-07-20 20:53:30|||||||||1
1626814420000|2021-07-20 20:53:40|||||||||2
1626814430000|2021-07-20 20:53:50|||||||||1
1626814450000|2021-07-20 20:54:10|||||||||5
1626814500000|2021-07-20 20:55:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|3
1626814510000|2021-07-20 20:55:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1626814530000|2021-07-20 20:55:30|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|9
1626814560000|2021-07-20 20:56:00|||||||||1
1626814580000|2021-07-20 20:56:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1626814600000|2021-07-20 20:56:40|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1626814610000|2021-07-20 20:56:50|21.54|21.38|21.57|21.41|21.59|21.43|21.54|21.38|1
1626814620000|2021-07-20 20:57:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1626814750000|2021-07-20 20:59:10|||||||||16
1626814760000|2021-07-20 20:59:20|||||||||4
1626814790000|2021-07-20 20:59:50|||||||||4
1626818400000|2021-07-20 22:00:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626818410000|2021-07-20 22:00:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|3
1626818430000|2021-07-20 22:00:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1626818590000|2021-07-20 22:03:10|||||||||3
1626818620000|2021-07-20 22:03:40|||||||||1
1626818700000|2021-07-20 22:05:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|9
1626818740000|2021-07-20 22:05:40|||||||||12
1626818780000|2021-07-20 22:06:20|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|15
1626818840000|2021-07-20 22:07:20|||||||||1
1626818870000|2021-07-20 22:07:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|8
1626818880000|2021-07-20 22:08:00|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|0
1626818890000|2021-07-20 22:08:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626818910000|2021-07-20 22:08:30|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|2
1626818930000|2021-07-20 22:08:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626818940000|2021-07-20 22:09:00|21.55|21.39|21.55|21.39|21.55|21.39|21.5|21.34|3
1626818950000|2021-07-20 22:09:10|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|3
1626818970000|2021-07-20 22:09:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626818980000|2021-07-20 22:09:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626819020000|2021-07-20 22:10:20|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|0
1626819030000|2021-07-20 22:10:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626819050000|2021-07-20 22:10:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626819060000|2021-07-20 22:11:00|||||||||2
1626819070000|2021-07-20 22:11:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1626819090000|2021-07-20 22:11:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626819140000|2021-07-20 22:12:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|149
1626819190000|2021-07-20 22:13:10|||||||||1
1626819250000|2021-07-20 22:14:10|||||||||6
1626819300000|2021-07-20 22:15:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|6
1626819310000|2021-07-20 22:15:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626819320000|2021-07-20 22:15:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1626819340000|2021-07-20 22:15:40|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|0
1626819350000|2021-07-20 22:15:50|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|0
1626819360000|2021-07-20 22:16:00|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|0
1626819380000|2021-07-20 22:16:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626819420000|2021-07-20 22:17:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1626819440000|2021-07-20 22:17:20|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|4
1626819450000|2021-07-20 22:17:30|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|0
1626819460000|2021-07-20 22:17:40|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|0
1626819490000|2021-07-20 22:18:10|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|0
1626819510000|2021-07-20 22:18:30|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|1
1626819530000|2021-07-20 22:18:50|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|1
1626819550000|2021-07-20 22:19:10|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|6
1626819630000|2021-07-20 22:20:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626819640000|2021-07-20 22:20:40|||||||||2
1626819660000|2021-07-20 22:21:00|||||||||1
1626819670000|2021-07-20 22:21:10|||||||||4
1626819680000|2021-07-20 22:21:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626819710000|2021-07-20 22:21:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626819790000|2021-07-20 22:23:10|||||||||1
1626819810000|2021-07-20 22:23:30|||||||||1
1626819890000|2021-07-20 22:24:50|||||||||1
1626819960000|2021-07-20 22:26:00|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|8
1626819970000|2021-07-20 22:26:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626819980000|2021-07-20 22:26:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626820040000|2021-07-20 22:27:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626820170000|2021-07-20 22:29:30|||||||||11
1626820260000|2021-07-20 22:31:00|||||||||2
1626820430000|2021-07-20 22:33:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|7
1626820480000|2021-07-20 22:34:40|||||||||1
1626820490000|2021-07-20 22:34:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|11
1626820520000|2021-07-20 22:35:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626820600000|2021-07-20 22:36:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626820660000|2021-07-20 22:37:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626820730000|2021-07-20 22:38:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626820830000|2021-07-20 22:40:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626820850000|2021-07-20 22:40:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1626820920000|2021-07-20 22:42:00|21.55|21.39|21.52|21.36|21.55|21.39|21.5|21.34|1
1626820940000|2021-07-20 22:42:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1626820990000|2021-07-20 22:43:10|||||||||3
1626821010000|2021-07-20 22:43:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626821960000|2021-07-20 22:59:20|||||||||1
1626822070000|2021-07-20 23:01:10|||||||||1
1626822330000|2021-07-20 23:05:30|||||||||1
1626822410000|2021-07-20 23:06:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|5
1626822440000|2021-07-20 23:07:20|||||||||2
1626822450000|2021-07-20 23:07:30|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|4
1626822460000|2021-07-20 23:07:40|||||||||2
1626822480000|2021-07-20 23:08:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1626822610000|2021-07-20 23:10:10|||||||||11
1626822810000|2021-07-20 23:13:30|||||||||2
1626822820000|2021-07-20 23:13:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1626822830000|2021-07-20 23:13:50|||||||||1
1626823090000|2021-07-20 23:18:10|||||||||1
1626823180000|2021-07-20 23:19:40|||||||||2
1626823370000|2021-07-20 23:22:50|||||||||1
1626823480000|2021-07-20 23:24:40|||||||||1
1626823630000|2021-07-20 23:27:10|||||||||1
1626823640000|2021-07-20 23:27:20|||||||||1
1626823760000|2021-07-20 23:29:20|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|3
1626823820000|2021-07-20 23:30:20|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|6
1626823830000|2021-07-20 23:30:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1626823840000|2021-07-20 23:30:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1626823850000|2021-07-20 23:30:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1626823880000|2021-07-20 23:31:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1626823930000|2021-07-20 23:32:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1626823990000|2021-07-20 23:33:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1626824000000|2021-07-20 23:33:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1626824060000|2021-07-20 23:34:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1626824090000|2021-07-20 23:34:50|||||||||1
1626824100000|2021-07-20 23:35:00|||||||||1
1626824380000|2021-07-20 23:39:40|||||||||1
1626824410000|2021-07-20 23:40:10|||||||||4
1626824570000|2021-07-20 23:42:50|||||||||1
1626824640000|2021-07-20 23:44:00|||||||||1
1626824770000|2021-07-20 23:46:10|||||||||6
1626824780000|2021-07-20 23:46:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1626824940000|2021-07-20 23:49:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|6
1626824950000|2021-07-20 23:49:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1626824990000|2021-07-20 23:49:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1626825080000|2021-07-20 23:51:20|||||||||4
1626825190000|2021-07-20 23:53:10|||||||||1
1626825250000|2021-07-20 23:54:10|||||||||1
1626825380000|2021-07-20 23:56:20|||||||||2
1626825450000|2021-07-20 23:57:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1626825540000|2021-07-20 23:59:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|10
1626825620000|2021-07-21 00:00:20|||||||||1
1626825630000|2021-07-21 00:00:30|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|8
1626825660000|2021-07-21 00:01:00|||||||||3
1626825670000|2021-07-21 00:01:10|||||||||1
1626825680000|2021-07-21 00:01:20|||||||||3
1626825690000|2021-07-21 00:01:30|||||||||1
1626825700000|2021-07-21 00:01:40|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|1
1626825730000|2021-07-21 00:02:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|2
1626825740000|2021-07-21 00:02:20|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|0
1626825780000|2021-07-21 00:03:00|||||||||1
1626825790000|2021-07-21 00:03:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|3
1626825800000|2021-07-21 00:03:20|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|0
1626825810000|2021-07-21 00:03:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1626825840000|2021-07-21 00:04:00|||||||||2
1626825850000|2021-07-21 00:04:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|24
1626825860000|2021-07-21 00:04:20|||||||||2
1626825870000|2021-07-21 00:04:30|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|2
1626825890000|2021-07-21 00:04:50|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626825900000|2021-07-21 00:05:00|21.57|21.41|21.6|21.44|21.6|21.44|21.55|21.39|1
1626825910000|2021-07-21 00:05:10|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|5
1626825920000|2021-07-21 00:05:20|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|13
1626825930000|2021-07-21 00:05:30|||||||||2
1626825970000|2021-07-21 00:06:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|14
1626825980000|2021-07-21 00:06:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|6
1626825990000|2021-07-21 00:06:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626826000000|2021-07-21 00:06:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1626826060000|2021-07-21 00:07:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|25
1626826090000|2021-07-21 00:08:10|||||||||2
1626826160000|2021-07-21 00:09:20|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|15
1626826240000|2021-07-21 00:10:40|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|0
1626826310000|2021-07-21 00:11:50|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|1
1626826320000|2021-07-21 00:12:00|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|1
1626826330000|2021-07-21 00:12:10|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|5
1626826340000|2021-07-21 00:12:20|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|0
1626826430000|2021-07-21 00:13:50|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|0
1626826440000|2021-07-21 00:14:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1626826450000|2021-07-21 00:14:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1626826460000|2021-07-21 00:14:20|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|2
1626826520000|2021-07-21 00:15:20|21.57|21.41|21.57|21.41|21.6|21.44|21.55|21.39|4
1626826530000|2021-07-21 00:15:30|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|1
1626826540000|2021-07-21 00:15:40|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|9
1626826730000|2021-07-21 00:18:50|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|4
1626826740000|2021-07-21 00:19:00|21.58|21.42|21.55|21.39|21.6|21.44|21.55|21.39|1
1626826750000|2021-07-21 00:19:10|||||||||2
1626826880000|2021-07-21 00:21:20|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|17
1626826890000|2021-07-21 00:21:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1626826900000|2021-07-21 00:21:40|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|2
1626826910000|2021-07-21 00:21:50|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|2
1626826930000|2021-07-21 00:22:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1626826940000|2021-07-21 00:22:20|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|0
1626826950000|2021-07-21 00:22:30|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1626826960000|2021-07-21 00:22:40|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|8
1626826970000|2021-07-21 00:22:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626827000000|2021-07-21 00:23:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1626827040000|2021-07-21 00:24:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|2
1626827060000|2021-07-21 00:24:20|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|4
1626827070000|2021-07-21 00:24:30|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|0
1626827080000|2021-07-21 00:24:40|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|2
1626827170000|2021-07-21 00:26:10|||||||||28
1626827180000|2021-07-21 00:26:20|||||||||3
1626827190000|2021-07-21 00:26:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1626827200000|2021-07-21 00:26:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626827210000|2021-07-21 00:26:50|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|0
1626827220000|2021-07-21 00:27:00|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|2
1626827230000|2021-07-21 00:27:10|||||||||5
1626827300000|2021-07-21 00:28:20|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|14
1626827400000|2021-07-21 00:30:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1626827410000|2021-07-21 00:30:10|||||||||1
1626827420000|2021-07-21 00:30:20|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|1
1626827440000|2021-07-21 00:30:40|||||||||1
1626827530000|2021-07-21 00:32:10|||||||||1
1626827730000|2021-07-21 00:35:30|||||||||2
1626827750000|2021-07-21 00:35:50|||||||||21
1626827820000|2021-07-21 00:37:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|8
1626827830000|2021-07-21 00:37:10|||||||||1
1626827860000|2021-07-21 00:37:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1626827880000|2021-07-21 00:38:00|||||||||6
1626827910000|2021-07-21 00:38:30|||||||||1
1626827920000|2021-07-21 00:38:40|||||||||2
1626827940000|2021-07-21 00:39:00|||||||||11
1626827950000|2021-07-21 00:39:10|||||||||11
1626827980000|2021-07-21 00:39:40|||||||||6
1626828070000|2021-07-21 00:41:10|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|7
1626828080000|2021-07-21 00:41:20|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|0
1626828090000|2021-07-21 00:41:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626828190000|2021-07-21 00:43:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|15
1626828230000|2021-07-21 00:43:50|||||||||1
1626828350000|2021-07-21 00:45:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|9
1626828370000|2021-07-21 00:46:10|||||||||1
1626828420000|2021-07-21 00:47:00|||||||||2
1626828450000|2021-07-21 00:47:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|7
1626828460000|2021-07-21 00:47:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|2
1626828480000|2021-07-21 00:48:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|2
1626828490000|2021-07-21 00:48:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1626828500000|2021-07-21 00:48:20|21.4|21.24|21.43|21.27|21.45|21.29|21.4|21.24|0
1626828510000|2021-07-21 00:48:30|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|0
1626828930000|2021-07-21 00:55:30|||||||||9
1626829050000|2021-07-21 00:57:30|||||||||6
1626829240000|2021-07-21 01:00:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|6
1626829320000|2021-07-21 01:02:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1626829370000|2021-07-21 01:02:50|||||||||3
1626829380000|2021-07-21 01:03:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|10
1626829390000|2021-07-21 01:03:10|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|0
1626829400000|2021-07-21 01:03:20|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|4
1626829430000|2021-07-21 01:03:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1626829540000|2021-07-21 01:05:40|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626829550000|2021-07-21 01:05:50|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626829570000|2021-07-21 01:06:10|||||||||5
1626830390000|2021-07-21 01:19:50|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|9
1626830440000|2021-07-21 01:20:40|||||||||1
1626830460000|2021-07-21 01:21:00|21.53|21.37|21.53|21.37|21.55|21.39|21.53|21.37|1
1626830470000|2021-07-21 01:21:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1626830680000|2021-07-21 01:24:40|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|2
1626830840000|2021-07-21 01:27:20|||||||||2
1626830940000|2021-07-21 01:29:00|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|0
1626830950000|2021-07-21 01:29:10|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|6
1626831030000|2021-07-21 01:30:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|8
1626831120000|2021-07-21 01:32:00|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626831130000|2021-07-21 01:32:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1626831140000|2021-07-21 01:32:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626831160000|2021-07-21 01:32:40|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626831200000|2021-07-21 01:33:20|||||||||8
1626831210000|2021-07-21 01:33:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1626831250000|2021-07-21 01:34:10|||||||||1
1626831260000|2021-07-21 01:34:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|4
1626831440000|2021-07-21 01:37:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|21
1626831460000|2021-07-21 01:37:40|21.53|21.37|21.5|21.34|21.55|21.39|21.5|21.34|0
1626831490000|2021-07-21 01:38:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1626831510000|2021-07-21 01:38:30|21.53|21.37|21.53|21.37|21.55|21.39|21.53|21.37|0
1626831530000|2021-07-21 01:38:50|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|0
1626831610000|2021-07-21 01:40:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|3
1626831620000|2021-07-21 01:40:20|21.53|21.37|21.5|21.34|21.55|21.39|21.5|21.34|1
1626831730000|2021-07-21 01:42:10|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|1
1626831840000|2021-07-21 01:44:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1626831850000|2021-07-21 01:44:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|5
1626832030000|2021-07-21 01:47:10|21.6|21.44|21.58|21.42|21.6|21.44|21.55|21.39|5
1626832040000|2021-07-21 01:47:20|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|0
1626832050000|2021-07-21 01:47:30|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|2
1626832060000|2021-07-21 01:47:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1626832150000|2021-07-21 01:49:10|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626832230000|2021-07-21 01:50:30|||||||||2
1626832560000|2021-07-21 01:56:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|12
1626832750000|2021-07-21 01:59:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1626832770000|2021-07-21 01:59:30|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1626832790000|2021-07-21 01:59:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1626832800000|2021-07-21 02:00:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1626832840000|2021-07-21 02:00:40|||||||||1
1626833050000|2021-07-21 02:04:10|21.65|21.49|21.63|21.47|21.65|21.49|21.6|21.44|9
1626833060000|2021-07-21 02:04:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1626833070000|2021-07-21 02:04:30|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|0
1626833100000|2021-07-21 02:05:00|21.65|21.49|21.6|21.44|21.65|21.49|21.6|21.44|5
1626833130000|2021-07-21 02:05:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1626833140000|2021-07-21 02:05:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1626833220000|2021-07-21 02:07:00|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|0
1626833260000|2021-07-21 02:07:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|2
1626833270000|2021-07-21 02:07:50|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1626833280000|2021-07-21 02:08:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|12
1626833410000|2021-07-21 02:10:10|||||||||3
1626833440000|2021-07-21 02:10:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|20
1626833520000|2021-07-21 02:12:00|||||||||2
1626833600000|2021-07-21 02:13:20|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|47
1626833610000|2021-07-21 02:13:30|||||||||7
1626833620000|2021-07-21 02:13:40|||||||||3
1626833660000|2021-07-21 02:14:20|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|27
1626833670000|2021-07-21 02:14:30|||||||||1
1626833790000|2021-07-21 02:16:30|||||||||1
1626833810000|2021-07-21 02:16:50|||||||||2
1626833820000|2021-07-21 02:17:00|||||||||1
1626833870000|2021-07-21 02:17:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1626833880000|2021-07-21 02:18:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|3
1626833910000|2021-07-21 02:18:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1626833920000|2021-07-21 02:18:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1626833930000|2021-07-21 02:18:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|1
1626833940000|2021-07-21 02:19:00|||||||||1
1626833980000|2021-07-21 02:19:40|21.8|21.64|21.78|21.62|21.8|21.64|21.75|21.59|3
1626833990000|2021-07-21 02:19:50|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|2
1626834000000|2021-07-21 02:20:00|||||||||3
1626834010000|2021-07-21 02:20:10|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|13
1626834040000|2021-07-21 02:20:40|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|2
1626834100000|2021-07-21 02:21:40|||||||||2
1626834180000|2021-07-21 02:23:00|||||||||2
1626834200000|2021-07-21 02:23:20|||||||||2
1626834210000|2021-07-21 02:23:30|||||||||1
1626834230000|2021-07-21 02:23:50|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|1
1626834250000|2021-07-21 02:24:10|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|1
1626834260000|2021-07-21 02:24:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1626834280000|2021-07-21 02:24:40|||||||||1
1626834310000|2021-07-21 02:25:10|||||||||10
1626834330000|2021-07-21 02:25:30|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|5
1626834340000|2021-07-21 02:25:40|||||||||1
1626834360000|2021-07-21 02:26:00|||||||||2
1626834390000|2021-07-21 02:26:30|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|9
1626834430000|2021-07-21 02:27:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1626834440000|2021-07-21 02:27:20|21.85|21.69|21.85|21.69|21.88|21.72|21.85|21.69|0
1626834450000|2021-07-21 02:27:30|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|0
1626834460000|2021-07-21 02:27:40|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|3
1626834470000|2021-07-21 02:27:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1626834480000|2021-07-21 02:28:00|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|1
1626834490000|2021-07-21 02:28:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1626834500000|2021-07-21 02:28:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1626834510000|2021-07-21 02:28:30|||||||||2
1626834520000|2021-07-21 02:28:40|||||||||1
1626834530000|2021-07-21 02:28:50|||||||||3
1626834550000|2021-07-21 02:29:10|||||||||4
1626834580000|2021-07-21 02:29:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|6
1626834590000|2021-07-21 02:29:50|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|2
1626834600000|2021-07-21 02:30:00|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|3
1626834660000|2021-07-21 02:31:00|||||||||1
1626834720000|2021-07-21 02:32:00|||||||||1
1626834810000|2021-07-21 02:33:30|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|3
1626834930000|2021-07-21 02:35:30|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|3
1626834940000|2021-07-21 02:35:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1626834960000|2021-07-21 02:36:00|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|1
1626834990000|2021-07-21 02:36:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1626835000000|2021-07-21 02:36:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626835010000|2021-07-21 02:36:50|||||||||2
1626835020000|2021-07-21 02:37:00|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|1
1626835050000|2021-07-21 02:37:30|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|0
1626835060000|2021-07-21 02:37:40|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|1
1626835070000|2021-07-21 02:37:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1626835080000|2021-07-21 02:38:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1626835090000|2021-07-21 02:38:10|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|0
1626835170000|2021-07-21 02:39:30|||||||||1
1626835220000|2021-07-21 02:40:20|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|4
1626835240000|2021-07-21 02:40:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1626835370000|2021-07-21 02:42:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|2
1626835380000|2021-07-21 02:43:00|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|1
1626835490000|2021-07-21 02:44:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1626835500000|2021-07-21 02:45:00|||||||||4
1626835510000|2021-07-21 02:45:10|||||||||1
1626835520000|2021-07-21 02:45:20|||||||||1
1626835530000|2021-07-21 02:45:30|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|9
1626835550000|2021-07-21 02:45:50|21.92|21.76|21.95|21.79|21.95|21.79|21.92|21.76|1
1626835560000|2021-07-21 02:46:00|21.92|21.76|21.9|21.74|21.95|21.79|21.9|21.74|9
1626835570000|2021-07-21 02:46:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1626835580000|2021-07-21 02:46:20|21.92|21.76|21.9|21.74|21.95|21.79|21.9|21.74|6
1626835590000|2021-07-21 02:46:30|21.95|21.79|21.95|21.79|21.95|21.79|21.9|21.74|6
1626835670000|2021-07-21 02:47:50|||||||||2
1626835680000|2021-07-21 02:48:00|||||||||2
1626835700000|2021-07-21 02:48:20|||||||||1
1626835710000|2021-07-21 02:48:30|||||||||9
1626835750000|2021-07-21 02:49:10|||||||||3
1626835770000|2021-07-21 02:49:30|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|4
1626835800000|2021-07-21 02:50:00|||||||||1
1626835820000|2021-07-21 02:50:20|22|21.84|22|21.84|22|21.84|22|21.84|9
1626835830000|2021-07-21 02:50:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|6
1626835840000|2021-07-21 02:50:40|22|21.84|21.95|21.79|22|21.84|21.95|21.79|2
1626835850000|2021-07-21 02:50:50|22|21.84|22|21.84|22|21.84|22|21.84|1
1626835860000|2021-07-21 02:51:00|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|1
1626835870000|2021-07-21 02:51:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1626835880000|2021-07-21 02:51:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1626836030000|2021-07-21 02:53:50|||||||||1
1626836040000|2021-07-21 02:54:00|||||||||1
1626836050000|2021-07-21 02:54:10|||||||||1
1626836070000|2021-07-21 02:54:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|3
1626836080000|2021-07-21 02:54:40|||||||||5
1626836100000|2021-07-21 02:55:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1626836110000|2021-07-21 02:55:10|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1626836150000|2021-07-21 02:55:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1626836160000|2021-07-21 02:56:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|16
1626836170000|2021-07-21 02:56:10|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1626836200000|2021-07-21 02:56:40|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|4
1626836320000|2021-07-21 02:58:40|||||||||1
1626836470000|2021-07-21 03:01:10|||||||||1
1626836500000|2021-07-21 03:01:40|||||||||10
1626836660000|2021-07-21 03:04:20|||||||||1
1626836670000|2021-07-21 03:04:30|||||||||1
1626837000000|2021-07-21 03:10:00|||||||||1
1626837490000|2021-07-21 03:18:10|||||||||1
1626837600000|2021-07-21 03:20:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|7
1626838080000|2021-07-21 03:28:00|||||||||1
1626838160000|2021-07-21 03:29:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1626838170000|2021-07-21 03:29:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|5
1626838310000|2021-07-21 03:31:50|||||||||2
1626838660000|2021-07-21 03:37:40|||||||||1
1626838730000|2021-07-21 03:38:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1626838790000|2021-07-21 03:39:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|8
1626838800000|2021-07-21 03:40:00|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|1
1626838810000|2021-07-21 03:40:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1626839530000|2021-07-21 03:52:10|||||||||1
1626839790000|2021-07-21 03:56:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1626839820000|2021-07-21 03:57:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1626839830000|2021-07-21 03:57:10|||||||||12
1626839850000|2021-07-21 03:57:30|||||||||2
1626839940000|2021-07-21 03:59:00|||||||||2
1626839970000|2021-07-21 03:59:30|||||||||1
1626840080000|2021-07-21 04:01:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626840120000|2021-07-21 04:02:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626840150000|2021-07-21 04:02:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626840160000|2021-07-21 04:02:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626840230000|2021-07-21 04:03:50|||||||||1
1626840240000|2021-07-21 04:04:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626840290000|2021-07-21 04:04:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|2
1626840310000|2021-07-21 04:05:10|||||||||3
1626840340000|2021-07-21 04:05:40|||||||||1
1626840520000|2021-07-21 04:08:40|||||||||3
1626840570000|2021-07-21 04:09:30|||||||||3
1626840830000|2021-07-21 04:13:50|||||||||2
1626841950000|2021-07-21 04:32:30|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|109
1626841980000|2021-07-21 04:33:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626842100000|2021-07-21 04:35:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1626842310000|2021-07-21 04:38:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1626842370000|2021-07-21 04:39:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1626842400000|2021-07-21 04:40:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1626842410000|2021-07-21 04:40:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1626842450000|2021-07-21 04:40:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1626842490000|2021-07-21 04:41:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1626842520000|2021-07-21 04:42:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1626842780000|2021-07-21 04:46:20|||||||||1
1626843000000|2021-07-21 04:50:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|22
1626843020000|2021-07-21 04:50:20|||||||||1
1626843040000|2021-07-21 04:50:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626843050000|2021-07-21 04:50:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626843300000|2021-07-21 04:55:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626843330000|2021-07-21 04:55:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626843340000|2021-07-21 04:55:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626843390000|2021-07-21 04:56:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|3
1626843530000|2021-07-21 04:58:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|14
1626843550000|2021-07-21 04:59:10|22|21.84|22|21.84|22|21.84|22|21.84|2
1626843560000|2021-07-21 04:59:20|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|1
1626843570000|2021-07-21 04:59:30|21.95|21.79|22|21.84|22|21.84|21.95|21.79|1
1626843580000|2021-07-21 04:59:40|21.95|21.79|21.98|21.82|22|21.84|21.95|21.79|8
1626843590000|2021-07-21 04:59:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1626843600000|2021-07-21 05:00:00|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|10
1626843690000|2021-07-21 05:01:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1626843710000|2021-07-21 05:01:50|||||||||6
1626843720000|2021-07-21 05:02:00|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|10
1626843780000|2021-07-21 05:03:00|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|1
1626843790000|2021-07-21 05:03:10|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1626843950000|2021-07-21 05:05:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626843960000|2021-07-21 05:06:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626844000000|2021-07-21 05:06:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626844040000|2021-07-21 05:07:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626844360000|2021-07-21 05:12:40|||||||||1
1626844410000|2021-07-21 05:13:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1626844420000|2021-07-21 05:13:40|||||||||6
1626844470000|2021-07-21 05:14:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1626844810000|2021-07-21 05:20:10|||||||||10
1626844850000|2021-07-21 05:20:50|||||||||3
1626844920000|2021-07-21 05:22:00|||||||||3
1626845100000|2021-07-21 05:25:00|||||||||2
1626845210000|2021-07-21 05:26:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|11
1626845250000|2021-07-21 05:27:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|16
1626845280000|2021-07-21 05:28:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1626845400000|2021-07-21 05:30:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|14
1626845430000|2021-07-21 05:30:30|||||||||1
1626845520000|2021-07-21 05:32:00|||||||||1
1626845600000|2021-07-21 05:33:20|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|11
1626845620000|2021-07-21 05:33:40|||||||||4
1626845640000|2021-07-21 05:34:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1626845650000|2021-07-21 05:34:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1626845670000|2021-07-21 05:34:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1626845680000|2021-07-21 05:34:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1626845710000|2021-07-21 05:35:10|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|1
1626845750000|2021-07-21 05:35:50|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|0
1626845780000|2021-07-21 05:36:20|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1626845930000|2021-07-21 05:38:50|||||||||1
1626846030000|2021-07-21 05:40:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|6
1626846070000|2021-07-21 05:41:10|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|5
1626846340000|2021-07-21 05:45:40|||||||||1
1626846480000|2021-07-21 05:48:00|||||||||1
1626846710000|2021-07-21 05:51:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|18
1626846720000|2021-07-21 05:52:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|4
1626846750000|2021-07-21 05:52:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1626846770000|2021-07-21 05:52:50|||||||||4
1626846800000|2021-07-21 05:53:20|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|11
1626846810000|2021-07-21 05:53:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1626846840000|2021-07-21 05:54:00|||||||||2
1626846850000|2021-07-21 05:54:10|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|5
1626846860000|2021-07-21 05:54:20|21.81|21.65|21.81|21.65|21.86|21.7|21.81|21.65|4
1626846870000|2021-07-21 05:54:30|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|0
1626846880000|2021-07-21 05:54:40|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|1
1626846890000|2021-07-21 05:54:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1626846900000|2021-07-21 05:55:00|21.86|21.7|21.86|21.7|21.86|21.7|21.83|21.67|0
1626846960000|2021-07-21 05:56:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1626846970000|2021-07-21 05:56:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|4
1626846980000|2021-07-21 05:56:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|2
1626847110000|2021-07-21 05:58:30|||||||||4
1626847200000|2021-07-21 06:00:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|23
1626847210000|2021-07-21 06:00:10|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|5
1626847260000|2021-07-21 06:01:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|8
1626847270000|2021-07-21 06:01:10|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|8
1626847340000|2021-07-21 06:02:20|||||||||2
1626847350000|2021-07-21 06:02:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|26
1626847370000|2021-07-21 06:02:50|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|10
1626847410000|2021-07-21 06:03:30|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|15
1626847420000|2021-07-21 06:03:40|21.73|21.57|21.76|21.6|21.76|21.6|21.71|21.55|2
1626847440000|2021-07-21 06:04:00|||||||||15
1626847450000|2021-07-21 06:04:10|21.71|21.55|21.71|21.55|21.76|21.6|21.71|21.55|4
1626847470000|2021-07-21 06:04:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|0
1626847480000|2021-07-21 06:04:40|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|3
1626847490000|2021-07-21 06:04:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1626847770000|2021-07-21 06:09:30|||||||||3
1626847780000|2021-07-21 06:09:40|21.81|21.65|21.81|21.65|21.81|21.65|21.78|21.62|12
1626847790000|2021-07-21 06:09:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1626847860000|2021-07-21 06:11:00|||||||||1
1626847890000|2021-07-21 06:11:30|||||||||1
1626847900000|2021-07-21 06:11:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|11
1626847930000|2021-07-21 06:12:10|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|5
1626847940000|2021-07-21 06:12:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1626847960000|2021-07-21 06:12:40|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|3
1626847980000|2021-07-21 06:13:00|||||||||5
1626848020000|2021-07-21 06:13:40|21.71|21.55|21.71|21.55|21.76|21.6|21.71|21.55|3
1626848030000|2021-07-21 06:13:50|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|4
1626848040000|2021-07-21 06:14:00|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|9
1626848050000|2021-07-21 06:14:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1626848060000|2021-07-21 06:14:20|21.71|21.55|21.71|21.55|21.76|21.6|21.71|21.55|0
1626848170000|2021-07-21 06:16:10|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|5
1626848190000|2021-07-21 06:16:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1626848210000|2021-07-21 06:16:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|3
1626848220000|2021-07-21 06:17:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1626848230000|2021-07-21 06:17:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1626848320000|2021-07-21 06:18:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|16
1626848330000|2021-07-21 06:18:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|6
1626848340000|2021-07-21 06:19:00|||||||||1
1626848480000|2021-07-21 06:21:20|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|1
1626848510000|2021-07-21 06:21:50|||||||||1
1626848590000|2021-07-21 06:23:10|||||||||2
1626848650000|2021-07-21 06:24:10|||||||||1
1626848660000|2021-07-21 06:24:20|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|2
1626848790000|2021-07-21 06:26:30|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|5
1626848890000|2021-07-21 06:28:10|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|8
1626848920000|2021-07-21 06:28:40|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|0
1626848930000|2021-07-21 06:28:50|21.71|21.55|21.71|21.55|21.73|21.57|21.71|21.55|0
1626848940000|2021-07-21 06:29:00|21.73|21.57|21.76|21.6|21.76|21.6|21.71|21.55|1
1626849000000|2021-07-21 06:30:00|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|8
1626849010000|2021-07-21 06:30:10|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|9
1626849020000|2021-07-21 06:30:20|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1626849080000|2021-07-21 06:31:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1626849090000|2021-07-21 06:31:30|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|1
1626849100000|2021-07-21 06:31:40|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|6
1626849110000|2021-07-21 06:31:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1626849150000|2021-07-21 06:32:30|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|5
1626849170000|2021-07-21 06:32:50|21.76|21.6|21.76|21.6|21.81|21.65|21.76|21.6|3
1626849190000|2021-07-21 06:33:10|21.81|21.65|21.78|21.62|21.81|21.65|21.76|21.6|6
1626849200000|2021-07-21 06:33:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1626849220000|2021-07-21 06:33:40|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|3
1626849230000|2021-07-21 06:33:50|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|0
1626849240000|2021-07-21 06:34:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1626849250000|2021-07-21 06:34:10|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|2
1626849260000|2021-07-21 06:34:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1626849290000|2021-07-21 06:34:50|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|1
1626849300000|2021-07-21 06:35:00|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|0
1626849310000|2021-07-21 06:35:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1626849330000|2021-07-21 06:35:30|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|2
1626849460000|2021-07-21 06:37:40|21.78|21.62|21.78|21.62|21.78|21.62|21.76|21.6|1
1626849470000|2021-07-21 06:37:50|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|0
1626849480000|2021-07-21 06:38:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1626849490000|2021-07-21 06:38:10|21.78|21.62|21.81|21.65|21.81|21.65|21.76|21.6|0
1626849500000|2021-07-21 06:38:20|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|2
1626849530000|2021-07-21 06:38:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1626849540000|2021-07-21 06:39:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1626849600000|2021-07-21 06:40:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1626849670000|2021-07-21 06:41:10|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|13
1626849720000|2021-07-21 06:42:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|3
1626849750000|2021-07-21 06:42:30|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|0
1626849790000|2021-07-21 06:43:10|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|0
1626849800000|2021-07-21 06:43:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|3
1626849820000|2021-07-21 06:43:40|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|1
1626849830000|2021-07-21 06:43:50|21.71|21.55|21.71|21.55|21.76|21.6|21.71|21.55|4
1626849840000|2021-07-21 06:44:00|21.73|21.57|21.71|21.55|21.74|21.58|21.71|21.55|0
1626850400000|2021-07-21 06:53:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1626850430000|2021-07-21 06:53:50|||||||||20
1626850530000|2021-07-21 06:55:30|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|7
1626850580000|2021-07-21 06:56:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1626850630000|2021-07-21 06:57:10|||||||||1
1626850800000|2021-07-21 07:00:00|||||||||1
1626850820000|2021-07-21 07:00:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|43
1626850830000|2021-07-21 07:00:30|||||||||1
1626850860000|2021-07-21 07:01:00|||||||||2
1626850920000|2021-07-21 07:02:00|||||||||2
1626850940000|2021-07-21 07:02:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|90
1626850950000|2021-07-21 07:02:30|||||||||7
1626850980000|2021-07-21 07:03:00|||||||||5
1626851040000|2021-07-21 07:04:00|||||||||4
1626851060000|2021-07-21 07:04:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1626851090000|2021-07-21 07:04:50|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|85
1626851100000|2021-07-21 07:05:00|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|21
1626851110000|2021-07-21 07:05:10|21.52|21.36|21.51|21.35|21.56|21.4|21.51|21.35|23
1626851120000|2021-07-21 07:05:20|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|8
1626851150000|2021-07-21 07:05:50|||||||||2
1626851160000|2021-07-21 07:06:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|3
1626851170000|2021-07-21 07:06:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1626851180000|2021-07-21 07:06:20|||||||||2
1626851220000|2021-07-21 07:07:00|21.66|21.5|21.61|21.45|21.66|21.5|21.61|21.45|2
1626851260000|2021-07-21 07:07:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1626851280000|2021-07-21 07:08:00|||||||||1
1626851330000|2021-07-21 07:08:50|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|1
1626851340000|2021-07-21 07:09:00|||||||||2
1626851360000|2021-07-21 07:09:20|||||||||2
1626851400000|2021-07-21 07:10:00|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|10
1626851410000|2021-07-21 07:10:10|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|4
1626851440000|2021-07-21 07:10:40|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|1
1626851450000|2021-07-21 07:10:50|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|1
1626851460000|2021-07-21 07:11:00|||||||||2
1626851490000|2021-07-21 07:11:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|10
1626851510000|2021-07-21 07:11:50|||||||||2
1626851520000|2021-07-21 07:12:00|||||||||1
1626851530000|2021-07-21 07:12:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|17
1626851540000|2021-07-21 07:12:20|21.59|21.43|21.56|21.4|21.61|21.45|21.56|21.4|8
1626851580000|2021-07-21 07:13:00|21.59|21.43|21.56|21.4|21.61|21.45|21.56|21.4|14
1626851600000|2021-07-21 07:13:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1626851610000|2021-07-21 07:13:30|||||||||1
1626851630000|2021-07-21 07:13:50|||||||||10
1626851640000|2021-07-21 07:14:00|21.56|21.4|21.52|21.36|21.56|21.4|21.51|21.35|8
1626851650000|2021-07-21 07:14:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1626851660000|2021-07-21 07:14:20|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|2
1626851700000|2021-07-21 07:15:00|21.49|21.33|21.49|21.33|21.51|21.35|21.47|21.31|2
1626851710000|2021-07-21 07:15:10|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1626851720000|2021-07-21 07:15:20|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1626851730000|2021-07-21 07:15:30|21.47|21.31|21.46|21.3|21.51|21.35|21.46|21.3|5
1626851740000|2021-07-21 07:15:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1626851760000|2021-07-21 07:16:00|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|1
1626851780000|2021-07-21 07:16:20|||||||||4
1626851790000|2021-07-21 07:16:30|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|1
1626851800000|2021-07-21 07:16:40|||||||||1
1626851820000|2021-07-21 07:17:00|||||||||1
1626851840000|2021-07-21 07:17:20|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|1
1626851850000|2021-07-21 07:17:30|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|0
1626851860000|2021-07-21 07:17:40|21.54|21.38|21.56|21.4|21.56|21.4|21.51|21.35|0
1626851880000|2021-07-21 07:18:00|||||||||1
1626851890000|2021-07-21 07:18:10|||||||||1
1626851950000|2021-07-21 07:19:10|||||||||5
1626851960000|2021-07-21 07:19:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1626852000000|2021-07-21 07:20:00|||||||||1
1626852010000|2021-07-21 07:20:10|21.56|21.4|21.56|21.4|21.56|21.4|21.51|21.35|14
1626852040000|2021-07-21 07:20:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|3
1626852050000|2021-07-21 07:20:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|8
1626852060000|2021-07-21 07:21:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|5
1626852070000|2021-07-21 07:21:10|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|0
1626852080000|2021-07-21 07:21:20|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|0
1626852090000|2021-07-21 07:21:30|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|0
1626852100000|2021-07-21 07:21:40|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|0
1626852110000|2021-07-21 07:21:50|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|2
1626852120000|2021-07-21 07:22:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1626852130000|2021-07-21 07:22:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1626852150000|2021-07-21 07:22:30|||||||||1
1626852160000|2021-07-21 07:22:40|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|0
1626852170000|2021-07-21 07:22:50|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|6
1626852180000|2021-07-21 07:23:00|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|2
1626852190000|2021-07-21 07:23:10|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|0
1626852240000|2021-07-21 07:24:00|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|1
1626852320000|2021-07-21 07:25:20|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1626852350000|2021-07-21 07:25:50|||||||||5
1626852360000|2021-07-21 07:26:00|||||||||2
1626852370000|2021-07-21 07:26:10|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|13
1626852380000|2021-07-21 07:26:20|21.49|21.33|21.47|21.31|21.49|21.33|21.46|21.3|0
1626852390000|2021-07-21 07:26:30|21.49|21.33|21.47|21.31|21.49|21.33|21.46|21.3|0
1626852400000|2021-07-21 07:26:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1626852420000|2021-07-21 07:27:00|21.49|21.33|21.46|21.3|21.51|21.35|21.46|21.3|1
1626852480000|2021-07-21 07:28:00|||||||||1
1626852490000|2021-07-21 07:28:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|19
1626852500000|2021-07-21 07:28:20|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|10
1626852510000|2021-07-21 07:28:30|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|11
1626852520000|2021-07-21 07:28:40|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852530000|2021-07-21 07:28:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852540000|2021-07-21 07:29:00|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|0
1626852550000|2021-07-21 07:29:10|21.42|21.26|21.42|21.26|21.46|21.3|21.42|21.26|18
1626852560000|2021-07-21 07:29:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|15
1626852580000|2021-07-21 07:29:40|||||||||9
1626852590000|2021-07-21 07:29:50|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|0
1626852610000|2021-07-21 07:30:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|11
1626852620000|2021-07-21 07:30:20|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|1
1626852670000|2021-07-21 07:31:10|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852680000|2021-07-21 07:31:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626852730000|2021-07-21 07:32:10|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852740000|2021-07-21 07:32:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626852760000|2021-07-21 07:32:40|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852770000|2021-07-21 07:32:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852790000|2021-07-21 07:33:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626852810000|2021-07-21 07:33:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626852830000|2021-07-21 07:33:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626852850000|2021-07-21 07:34:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626852860000|2021-07-21 07:34:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626852900000|2021-07-21 07:35:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1626852950000|2021-07-21 07:35:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|9
1626852980000|2021-07-21 07:36:20|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626853020000|2021-07-21 07:37:00|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626853030000|2021-07-21 07:37:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626853040000|2021-07-21 07:37:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626853090000|2021-07-21 07:38:10|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|1
1626853160000|2021-07-21 07:39:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1626853170000|2021-07-21 07:39:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626853190000|2021-07-21 07:39:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|3
1626853200000|2021-07-21 07:40:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626853230000|2021-07-21 07:40:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1626853240000|2021-07-21 07:40:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626853250000|2021-07-21 07:40:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626853270000|2021-07-21 07:41:10|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1626853280000|2021-07-21 07:41:20|21.41|21.25|21.41|21.25|21.41|21.25|21.37|21.21|38
1626853290000|2021-07-21 07:41:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|6
1626853320000|2021-07-21 07:42:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1626853350000|2021-07-21 07:42:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|29
1626853360000|2021-07-21 07:42:40|||||||||7
1626853430000|2021-07-21 07:43:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|23
1626853440000|2021-07-21 07:44:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|9
1626853450000|2021-07-21 07:44:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|19
1626853460000|2021-07-21 07:44:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1626853470000|2021-07-21 07:44:30|||||||||20
1626853480000|2021-07-21 07:44:40|||||||||3
1626853490000|2021-07-21 07:44:50|||||||||1
1626853500000|2021-07-21 07:45:00|||||||||1
1626853530000|2021-07-21 07:45:30|||||||||18
1626853540000|2021-07-21 07:45:40|||||||||2
1626853570000|2021-07-21 07:46:10|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|1
1626853620000|2021-07-21 07:47:00|||||||||3
1626853670000|2021-07-21 07:47:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|40
1626853680000|2021-07-21 07:48:00|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|20
1626853690000|2021-07-21 07:48:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|17
1626853700000|2021-07-21 07:48:20|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|1
1626853710000|2021-07-21 07:48:30|||||||||4
1626853730000|2021-07-21 07:48:50|||||||||5
1626853750000|2021-07-21 07:49:10|21.22|21.06|21.19|21.03|21.22|21.06|21.17|21.01|28
1626853760000|2021-07-21 07:49:20|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|0
1626853800000|2021-07-21 07:50:00|||||||||1
1626853870000|2021-07-21 07:51:10|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|3
1626853880000|2021-07-21 07:51:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|1
1626853940000|2021-07-21 07:52:20|||||||||1
1626853960000|2021-07-21 07:52:40|||||||||5
1626854030000|2021-07-21 07:53:50|||||||||15
1626854040000|2021-07-21 07:54:00|||||||||1
1626854050000|2021-07-21 07:54:10|||||||||5
1626854060000|2021-07-21 07:54:20|||||||||12
1626854070000|2021-07-21 07:54:30|||||||||24
1626854160000|2021-07-21 07:56:00|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|24
1626854170000|2021-07-21 07:56:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|6
1626854180000|2021-07-21 07:56:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1626854190000|2021-07-21 07:56:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1626854210000|2021-07-21 07:56:50|||||||||1
1626854240000|2021-07-21 07:57:20|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|9
1626854270000|2021-07-21 07:57:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|6
1626854290000|2021-07-21 07:58:10|||||||||8
1626854310000|2021-07-21 07:58:30|||||||||7
1626854320000|2021-07-21 07:58:40|||||||||10
1626854330000|2021-07-21 07:58:50|||||||||1
1626854350000|2021-07-21 07:59:10|||||||||7
1626854360000|2021-07-21 07:59:20|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|12
1626854390000|2021-07-21 07:59:50|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|2
1626854400000|2021-07-21 08:00:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|3
1626854470000|2021-07-21 08:01:10|||||||||1
1626854500000|2021-07-21 08:01:40|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|5
1626854510000|2021-07-21 08:01:50|||||||||6
1626854530000|2021-07-21 08:02:10|||||||||2
1626854550000|2021-07-21 08:02:30|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1626854590000|2021-07-21 08:03:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1626854600000|2021-07-21 08:03:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1626854610000|2021-07-21 08:03:30|||||||||13
1626854620000|2021-07-21 08:03:40|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|66
1626854630000|2021-07-21 08:03:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|22
1626854680000|2021-07-21 08:04:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|30
1626854710000|2021-07-21 08:05:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|41
1626854720000|2021-07-21 08:05:20|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|5
1626854730000|2021-07-21 08:05:30|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|25
1626854740000|2021-07-21 08:05:40|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|26
1626854750000|2021-07-21 08:05:50|||||||||1
1626854870000|2021-07-21 08:07:50|||||||||6
1626854880000|2021-07-21 08:08:00|||||||||2
1626854900000|2021-07-21 08:08:20|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|3
1626854950000|2021-07-21 08:09:10|||||||||2
1626854960000|2021-07-21 08:09:20|||||||||1
1626855000000|2021-07-21 08:10:00|||||||||1
1626855030000|2021-07-21 08:10:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|25
1626855150000|2021-07-21 08:12:30|||||||||1
1626855180000|2021-07-21 08:13:00|||||||||2
1626855250000|2021-07-21 08:14:10|||||||||3
1626855280000|2021-07-21 08:14:40|||||||||1
1626855300000|2021-07-21 08:15:00|||||||||2
1626855310000|2021-07-21 08:15:10|||||||||1
1626855330000|2021-07-21 08:15:30|||||||||1
1626855340000|2021-07-21 08:15:40|||||||||1
1626855350000|2021-07-21 08:15:50|||||||||8
1626855360000|2021-07-21 08:16:00|||||||||3
1626855370000|2021-07-21 08:16:10|||||||||1
1626855380000|2021-07-21 08:16:20|||||||||2
1626855390000|2021-07-21 08:16:30|||||||||4
1626855400000|2021-07-21 08:16:40|||||||||1
1626855410000|2021-07-21 08:16:50|||||||||4
1626855440000|2021-07-21 08:17:20|21.22|21.06|21.19|21.03|21.22|21.06|21.17|21.01|13
1626855450000|2021-07-21 08:17:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1626855460000|2021-07-21 08:17:40|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|0
1626855470000|2021-07-21 08:17:50|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|1
1626855490000|2021-07-21 08:18:10|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|2
1626855540000|2021-07-21 08:19:00|||||||||2
1626855580000|2021-07-21 08:19:40|||||||||3
1626855710000|2021-07-21 08:21:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|34
1626855740000|2021-07-21 08:22:20|||||||||31
1626855760000|2021-07-21 08:22:40|||||||||5
1626855780000|2021-07-21 08:23:00|||||||||7
1626855790000|2021-07-21 08:23:10|21.07|20.91|21.09|20.93|21.12|20.96|21.07|20.91|25
1626855800000|2021-07-21 08:23:20|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|0
1626855810000|2021-07-21 08:23:30|||||||||2
1626855820000|2021-07-21 08:23:40|||||||||2
1626855830000|2021-07-21 08:23:50|||||||||1
1626855840000|2021-07-21 08:24:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|10
1626855850000|2021-07-21 08:24:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|3
1626855860000|2021-07-21 08:24:20|||||||||1
1626855870000|2021-07-21 08:24:30|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|2
1626855890000|2021-07-21 08:24:50|||||||||3
1626855900000|2021-07-21 08:25:00|||||||||2
1626855930000|2021-07-21 08:25:30|||||||||1
1626855950000|2021-07-21 08:25:50|||||||||1
1626855960000|2021-07-21 08:26:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|27
1626856000000|2021-07-21 08:26:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1626856010000|2021-07-21 08:26:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|7
1626856020000|2021-07-21 08:27:00|||||||||1
1626856130000|2021-07-21 08:28:50|||||||||1
1626856140000|2021-07-21 08:29:00|||||||||1
1626856150000|2021-07-21 08:29:10|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|2
1626856170000|2021-07-21 08:29:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|56
1626856180000|2021-07-21 08:29:40|||||||||2
1626856190000|2021-07-21 08:29:50|||||||||2
1626856200000|2021-07-21 08:30:00|||||||||1
1626856230000|2021-07-21 08:30:30|||||||||1
1626856240000|2021-07-21 08:30:40|||||||||1
1626856250000|2021-07-21 08:30:50|||||||||1
1626856270000|2021-07-21 08:31:10|||||||||1
1626856290000|2021-07-21 08:31:30|21.02|20.86|21.02|20.86|21.07|20.91|21.02|20.86|8
1626856300000|2021-07-21 08:31:40|||||||||15
1626856310000|2021-07-21 08:31:50|||||||||1
1626856320000|2021-07-21 08:32:00|||||||||3
1626856340000|2021-07-21 08:32:20|||||||||8
1626856360000|2021-07-21 08:32:40|||||||||6
1626856420000|2021-07-21 08:33:40|||||||||2
1626856460000|2021-07-21 08:34:20|||||||||2
1626856520000|2021-07-21 08:35:20|||||||||1
1626856630000|2021-07-21 08:37:10|||||||||1
1626856640000|2021-07-21 08:37:20|||||||||2
1626856660000|2021-07-21 08:37:40|||||||||1
1626856690000|2021-07-21 08:38:10|||||||||3
1626856760000|2021-07-21 08:39:20|||||||||2
1626856770000|2021-07-21 08:39:30|||||||||6
1626856800000|2021-07-21 08:40:00|||||||||1
1626856850000|2021-07-21 08:40:50|||||||||1
1626856860000|2021-07-21 08:41:00|||||||||3
1626856870000|2021-07-21 08:41:10|||||||||2
1626856910000|2021-07-21 08:41:50|||||||||15
1626856920000|2021-07-21 08:42:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|20
1626856930000|2021-07-21 08:42:10|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|5
1626856940000|2021-07-21 08:42:20|||||||||2
1626856970000|2021-07-21 08:42:50|||||||||2
1626856980000|2021-07-21 08:43:00|||||||||1
1626856990000|2021-07-21 08:43:10|||||||||1
1626857030000|2021-07-21 08:43:50|||||||||3
1626857090000|2021-07-21 08:44:50|||||||||4
1626857100000|2021-07-21 08:45:00|||||||||5
1626857160000|2021-07-21 08:46:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|7
1626857170000|2021-07-21 08:46:10|||||||||3
1626857210000|2021-07-21 08:46:50|||||||||1
1626857270000|2021-07-21 08:47:50|||||||||2
1626857380000|2021-07-21 08:49:40|||||||||2
1626857400000|2021-07-21 08:50:00|||||||||24
1626857410000|2021-07-21 08:50:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|32
1626857420000|2021-07-21 08:50:20|||||||||6
1626857430000|2021-07-21 08:50:30|||||||||1
1626857470000|2021-07-21 08:51:10|||||||||2
1626857500000|2021-07-21 08:51:40|||||||||1
1626857510000|2021-07-21 08:51:50|||||||||1
1626857520000|2021-07-21 08:52:00|||||||||2
1626857620000|2021-07-21 08:53:40|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|1
1626857640000|2021-07-21 08:54:00|||||||||1
1626857680000|2021-07-21 08:54:40|||||||||2
1626857720000|2021-07-21 08:55:20|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|19
1626857730000|2021-07-21 08:55:30|||||||||4
1626857750000|2021-07-21 08:55:50|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|0
1626857770000|2021-07-21 08:56:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1626857780000|2021-07-21 08:56:20|21.02|20.86|21.02|20.86|21.02|20.86|20.99|20.83|2
1626857790000|2021-07-21 08:56:30|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|0
1626857810000|2021-07-21 08:56:50|||||||||1
1626857830000|2021-07-21 08:57:10|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|0
1626857840000|2021-07-21 08:57:20|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|0
1626857900000|2021-07-21 08:58:20|||||||||2
1626857920000|2021-07-21 08:58:40|||||||||4
1626857930000|2021-07-21 08:58:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626857940000|2021-07-21 08:59:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1626857970000|2021-07-21 08:59:30|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|0
1626857980000|2021-07-21 08:59:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1626857990000|2021-07-21 08:59:50|||||||||1
1626858000000|2021-07-21 09:00:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|8
1626858010000|2021-07-21 09:00:10|||||||||1
1626858080000|2021-07-21 09:01:20|||||||||1
1626858100000|2021-07-21 09:01:40|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|77
1626858110000|2021-07-21 09:01:50|||||||||7
1626858120000|2021-07-21 09:02:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|14
1626858140000|2021-07-21 09:02:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|14
1626858150000|2021-07-21 09:02:30|||||||||2
1626858160000|2021-07-21 09:02:40|||||||||1
1626858180000|2021-07-21 09:03:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1626858230000|2021-07-21 09:03:50|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|6
1626858320000|2021-07-21 09:05:20|||||||||1
1626858330000|2021-07-21 09:05:30|||||||||2
1626858370000|2021-07-21 09:06:10|||||||||7
1626858500000|2021-07-21 09:08:20|||||||||12
1626858510000|2021-07-21 09:08:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1626858540000|2021-07-21 09:09:00|||||||||12
1626858550000|2021-07-21 09:09:10|||||||||6
1626858570000|2021-07-21 09:09:30|||||||||3
1626858630000|2021-07-21 09:10:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1626858650000|2021-07-21 09:10:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1626858680000|2021-07-21 09:11:20|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|8
1626858710000|2021-07-21 09:11:50|||||||||1
1626858780000|2021-07-21 09:13:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|18
1626858790000|2021-07-21 09:13:10|||||||||5
1626858800000|2021-07-21 09:13:20|||||||||1
1626858810000|2021-07-21 09:13:30|||||||||2
1626858850000|2021-07-21 09:14:10|||||||||1
1626858860000|2021-07-21 09:14:20|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|21
1626858900000|2021-07-21 09:15:00|||||||||2
1626858910000|2021-07-21 09:15:10|||||||||2
1626858930000|2021-07-21 09:15:30|||||||||1
1626858970000|2021-07-21 09:16:10|||||||||3
1626858990000|2021-07-21 09:16:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|12
1626859050000|2021-07-21 09:17:30|||||||||1
1626859060000|2021-07-21 09:17:40|||||||||4
1626859070000|2021-07-21 09:17:50|||||||||2
1626859080000|2021-07-21 09:18:00|||||||||2
1626859090000|2021-07-21 09:18:10|||||||||1
1626859160000|2021-07-21 09:19:20|||||||||1
1626859230000|2021-07-21 09:20:30|||||||||1
1626859260000|2021-07-21 09:21:00|||||||||3
1626859270000|2021-07-21 09:21:10|||||||||2
1626859320000|2021-07-21 09:22:00|||||||||1
1626859410000|2021-07-21 09:23:30|||||||||7
1626859450000|2021-07-21 09:24:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|25
1626859530000|2021-07-21 09:25:30|||||||||2
1626859570000|2021-07-21 09:26:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|22
1626859580000|2021-07-21 09:26:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1626859640000|2021-07-21 09:27:20|||||||||10
1626859660000|2021-07-21 09:27:40|||||||||2
1626859670000|2021-07-21 09:27:50|||||||||1
1626859830000|2021-07-21 09:30:30|||||||||1
1626859930000|2021-07-21 09:32:10|||||||||1
1626859960000|2021-07-21 09:32:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1626859970000|2021-07-21 09:32:50|||||||||15
1626860030000|2021-07-21 09:33:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1626860060000|2021-07-21 09:34:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|13
1626860090000|2021-07-21 09:34:50|||||||||1
1626860130000|2021-07-21 09:35:30|||||||||5
1626860170000|2021-07-21 09:36:10|||||||||4
1626860210000|2021-07-21 09:36:50|||||||||1
1626860430000|2021-07-21 09:40:30|||||||||12
1626860460000|2021-07-21 09:41:00|||||||||1
1626860490000|2021-07-21 09:41:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|12
1626860500000|2021-07-21 09:41:40|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|11
1626860510000|2021-07-21 09:41:50|||||||||2
1626860570000|2021-07-21 09:42:50|||||||||1
1626860670000|2021-07-21 09:44:30|||||||||1
1626860690000|2021-07-21 09:44:50|||||||||1
1626860710000|2021-07-21 09:45:10|||||||||2
1626860720000|2021-07-21 09:45:20|||||||||1
1626860730000|2021-07-21 09:45:30|||||||||1
1626860750000|2021-07-21 09:45:50|||||||||1
1626860760000|2021-07-21 09:46:00|||||||||4
1626860770000|2021-07-21 09:46:10|||||||||1
1626860790000|2021-07-21 09:46:30|||||||||1
1626860800000|2021-07-21 09:46:40|||||||||2
1626860810000|2021-07-21 09:46:50|||||||||12
1626860890000|2021-07-21 09:48:10|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|2
1626860930000|2021-07-21 09:48:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1626860940000|2021-07-21 09:49:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1626861030000|2021-07-21 09:50:30|||||||||1
1626861040000|2021-07-21 09:50:40|||||||||1
1626861070000|2021-07-21 09:51:10|||||||||1
1626861090000|2021-07-21 09:51:30|||||||||1
1626861220000|2021-07-21 09:53:40|||||||||1
1626861230000|2021-07-21 09:53:50|||||||||1
1626861280000|2021-07-21 09:54:40|||||||||1
1626861300000|2021-07-21 09:55:00|||||||||1
1626861320000|2021-07-21 09:55:20|||||||||2
1626861330000|2021-07-21 09:55:30|||||||||1
1626861340000|2021-07-21 09:55:40|||||||||1
1626861360000|2021-07-21 09:56:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1626861370000|2021-07-21 09:56:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|35
1626861380000|2021-07-21 09:56:20|||||||||1
1626861390000|2021-07-21 09:56:30|||||||||2
1626861400000|2021-07-21 09:56:40|||||||||1
1626861410000|2021-07-21 09:56:50|||||||||13
1626861430000|2021-07-21 09:57:10|||||||||5
1626861450000|2021-07-21 09:57:30|||||||||1
1626861460000|2021-07-21 09:57:40|||||||||11
1626861470000|2021-07-21 09:57:50|||||||||12
1626861520000|2021-07-21 09:58:40|||||||||1
1626861570000|2021-07-21 09:59:30|||||||||1
1626861620000|2021-07-21 10:00:20|||||||||2
1626861700000|2021-07-21 10:01:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|31
1626861740000|2021-07-21 10:02:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|12
1626861770000|2021-07-21 10:02:50|||||||||1
1626861820000|2021-07-21 10:03:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626861850000|2021-07-21 10:04:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|6
1626861880000|2021-07-21 10:04:40|||||||||2
1626861940000|2021-07-21 10:05:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|14
1626861970000|2021-07-21 10:06:10|||||||||17
1626862010000|2021-07-21 10:06:50|||||||||1
1626862020000|2021-07-21 10:07:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1626862040000|2021-07-21 10:07:20|||||||||1
1626862170000|2021-07-21 10:09:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|7
1626862180000|2021-07-21 10:09:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1626862230000|2021-07-21 10:10:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1626862240000|2021-07-21 10:10:40|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|1
1626862250000|2021-07-21 10:10:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1626862260000|2021-07-21 10:11:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1626862270000|2021-07-21 10:11:10|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|1
1626862320000|2021-07-21 10:12:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626862340000|2021-07-21 10:12:20|||||||||2
1626862380000|2021-07-21 10:13:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|15
1626862410000|2021-07-21 10:13:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|8
1626862440000|2021-07-21 10:14:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|18
1626862450000|2021-07-21 10:14:10|||||||||1
1626862610000|2021-07-21 10:16:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|6
1626862650000|2021-07-21 10:17:30|||||||||2
1626862660000|2021-07-21 10:17:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626862700000|2021-07-21 10:18:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1626862710000|2021-07-21 10:18:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626862930000|2021-07-21 10:22:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|16
1626863250000|2021-07-21 10:27:30|||||||||9
1626863410000|2021-07-21 10:30:10|||||||||1
1626863460000|2021-07-21 10:31:00|||||||||1
1626863500000|2021-07-21 10:31:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|11
1626863510000|2021-07-21 10:31:50|||||||||1
1626863530000|2021-07-21 10:32:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|10
1626863560000|2021-07-21 10:32:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1626863570000|2021-07-21 10:32:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1626863580000|2021-07-21 10:33:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|8
1626863620000|2021-07-21 10:33:40|||||||||1
1626863650000|2021-07-21 10:34:10|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|6
1626863670000|2021-07-21 10:34:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1626863680000|2021-07-21 10:34:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1626863690000|2021-07-21 10:34:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1626863720000|2021-07-21 10:35:20|||||||||2
1626863810000|2021-07-21 10:36:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1626863830000|2021-07-21 10:37:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1626863930000|2021-07-21 10:38:50|||||||||1
1626863940000|2021-07-21 10:39:00|||||||||2
1626864010000|2021-07-21 10:40:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626864020000|2021-07-21 10:40:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626864040000|2021-07-21 10:40:40|||||||||2
1626864120000|2021-07-21 10:42:00|||||||||4
1626864140000|2021-07-21 10:42:20|||||||||1
1626864250000|2021-07-21 10:44:10|||||||||2
1626864360000|2021-07-21 10:46:00|||||||||1
1626864400000|2021-07-21 10:46:40|||||||||3
1626864430000|2021-07-21 10:47:10|||||||||6
1626864440000|2021-07-21 10:47:20|||||||||1
1626864460000|2021-07-21 10:47:40|||||||||1
1626864480000|2021-07-21 10:48:00|||||||||1
1626864550000|2021-07-21 10:49:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1626864570000|2021-07-21 10:49:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|18
1626864670000|2021-07-21 10:51:10|||||||||1
1626864700000|2021-07-21 10:51:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|1
1626864710000|2021-07-21 10:51:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626864720000|2021-07-21 10:52:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1626864730000|2021-07-21 10:52:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1626864780000|2021-07-21 10:53:00|||||||||2
1626864860000|2021-07-21 10:54:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|23
1626864880000|2021-07-21 10:54:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|10
1626864900000|2021-07-21 10:55:00|||||||||1
1626864920000|2021-07-21 10:55:20|||||||||9
1626864930000|2021-07-21 10:55:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1626864940000|2021-07-21 10:55:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1626864960000|2021-07-21 10:56:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1626864970000|2021-07-21 10:56:10|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|0
1626864980000|2021-07-21 10:56:20|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|3
1626864990000|2021-07-21 10:56:30|21.07|20.91|21.07|20.91|21.1|20.94|21.07|20.91|1
1626865000000|2021-07-21 10:56:40|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|0
1626865010000|2021-07-21 10:56:50|21.1|20.94|21.1|20.94|21.12|20.96|21.07|20.91|0
1626865020000|2021-07-21 10:57:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1626865040000|2021-07-21 10:57:20|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|5
1626865090000|2021-07-21 10:58:10|||||||||11
1626865100000|2021-07-21 10:58:20|||||||||2
1626865190000|2021-07-21 10:59:50|||||||||1
1626865200000|2021-07-21 11:00:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1626865270000|2021-07-21 11:01:10|||||||||1
1626865370000|2021-07-21 11:02:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1626865380000|2021-07-21 11:03:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|7
1626865390000|2021-07-21 11:03:10|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|0
1626865430000|2021-07-21 11:03:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1626865440000|2021-07-21 11:04:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|0
1626865450000|2021-07-21 11:04:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1626865460000|2021-07-21 11:04:20|||||||||2
1626865490000|2021-07-21 11:04:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|13
1626865500000|2021-07-21 11:05:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|8
1626865510000|2021-07-21 11:05:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1626865550000|2021-07-21 11:05:50|||||||||5
1626865670000|2021-07-21 11:07:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|6
1626865680000|2021-07-21 11:08:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|2
1626865690000|2021-07-21 11:08:10|||||||||1
1626865720000|2021-07-21 11:08:40|||||||||2
1626865830000|2021-07-21 11:10:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|14
1626865840000|2021-07-21 11:10:40|||||||||2
1626865850000|2021-07-21 11:10:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1626865860000|2021-07-21 11:11:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|8
1626866270000|2021-07-21 11:17:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|20
1626866280000|2021-07-21 11:18:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1626866300000|2021-07-21 11:18:20|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|12
1626866320000|2021-07-21 11:18:40|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|19
1626866350000|2021-07-21 11:19:10|21.2|21.04|21.17|21.01|21.22|21.06|21.17|21.01|0
1626866370000|2021-07-21 11:19:30|||||||||10
1626866380000|2021-07-21 11:19:40|||||||||1
1626866390000|2021-07-21 11:19:50|||||||||1
1626866440000|2021-07-21 11:20:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|22
1626866510000|2021-07-21 11:21:50|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|15
1626866520000|2021-07-21 11:22:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|6
1626866550000|2021-07-21 11:22:30|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|0
1626866580000|2021-07-21 11:23:00|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|9
1626866690000|2021-07-21 11:24:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|34
1626866730000|2021-07-21 11:25:30|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|5
1626866740000|2021-07-21 11:25:40|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|4
1626866750000|2021-07-21 11:25:50|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|7
1626866760000|2021-07-21 11:26:00|||||||||2
1626866810000|2021-07-21 11:26:50|||||||||8
1626866840000|2021-07-21 11:27:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1626866850000|2021-07-21 11:27:30|||||||||19
1626866880000|2021-07-21 11:28:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1626866890000|2021-07-21 11:28:10|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|15
1626866900000|2021-07-21 11:28:20|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|2
1626866940000|2021-07-21 11:29:00|||||||||2
1626866960000|2021-07-21 11:29:20|21.39|21.23|21.42|21.26|21.42|21.26|21.37|21.21|8
1626866970000|2021-07-21 11:29:30|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|0
1626866980000|2021-07-21 11:29:40|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|12
1626866990000|2021-07-21 11:29:50|||||||||5
1626867020000|2021-07-21 11:30:20|||||||||3
1626867030000|2021-07-21 11:30:30|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|6
1626867040000|2021-07-21 11:30:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|2
1626867050000|2021-07-21 11:30:50|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|3
1626867060000|2021-07-21 11:31:00|||||||||4
1626867110000|2021-07-21 11:31:50|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|17
1626867140000|2021-07-21 11:32:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1626867150000|2021-07-21 11:32:30|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|1
1626867190000|2021-07-21 11:33:10|||||||||1
1626867250000|2021-07-21 11:34:10|||||||||1
1626867290000|2021-07-21 11:34:50|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|18
1626867320000|2021-07-21 11:35:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|10
1626867330000|2021-07-21 11:35:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1626867350000|2021-07-21 11:35:50|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|0
1626867360000|2021-07-21 11:36:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1626867430000|2021-07-21 11:37:10|||||||||1
1626867440000|2021-07-21 11:37:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1626867450000|2021-07-21 11:37:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1626867470000|2021-07-21 11:37:50|||||||||2
1626867590000|2021-07-21 11:39:50|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|12
1626867610000|2021-07-21 11:40:10|21.52|21.36|21.52|21.36|21.52|21.36|21.47|21.31|12
1626867640000|2021-07-21 11:40:40|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|3
1626867660000|2021-07-21 11:41:00|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|35
1626867670000|2021-07-21 11:41:10|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|9
1626867680000|2021-07-21 11:41:20|21.57|21.41|21.57|21.41|21.61|21.45|21.56|21.4|6
1626867690000|2021-07-21 11:41:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1626867700000|2021-07-21 11:41:40|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|0
1626867710000|2021-07-21 11:41:50|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|0
1626867720000|2021-07-21 11:42:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1626867760000|2021-07-21 11:42:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1626867770000|2021-07-21 11:42:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1626867790000|2021-07-21 11:43:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1626867800000|2021-07-21 11:43:20|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1626867810000|2021-07-21 11:43:30|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|0
1626867820000|2021-07-21 11:43:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1626867840000|2021-07-21 11:44:00|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1626867870000|2021-07-21 11:44:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|10
1626867890000|2021-07-21 11:44:50|21.49|21.33|21.47|21.31|21.51|21.35|21.47|21.31|3
1626867900000|2021-07-21 11:45:00|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|1
1626867920000|2021-07-21 11:45:20|21.51|21.35|21.51|21.35|21.52|21.36|21.47|21.31|9
1626867930000|2021-07-21 11:45:30|21.47|21.31|21.51|21.35|21.52|21.36|21.47|21.31|2
1626867940000|2021-07-21 11:45:40|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|2
1626868010000|2021-07-21 11:46:50|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|25
1626868140000|2021-07-21 11:49:00|||||||||4
1626868200000|2021-07-21 11:50:00|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|14
1626868220000|2021-07-21 11:50:20|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|9
1626868240000|2021-07-21 11:50:40|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|0
1626868250000|2021-07-21 11:50:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|7
1626868260000|2021-07-21 11:51:00|||||||||5
1626868270000|2021-07-21 11:51:10|||||||||3
1626868290000|2021-07-21 11:51:30|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|17
1626868320000|2021-07-21 11:52:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|49
1626868330000|2021-07-21 11:52:10|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|4
1626868380000|2021-07-21 11:53:00|||||||||1
1626868390000|2021-07-21 11:53:10|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|6
1626868400000|2021-07-21 11:53:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|19
1626868410000|2021-07-21 11:53:30|21.57|21.41|21.57|21.41|21.61|21.45|21.57|21.41|4
1626868520000|2021-07-21 11:55:20|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|8
1626868530000|2021-07-21 11:55:30|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|4
1626868620000|2021-07-21 11:57:00|||||||||28
1626868650000|2021-07-21 11:57:30|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|3
1626868660000|2021-07-21 11:57:40|21.57|21.41|21.57|21.41|21.61|21.45|21.57|21.41|1
1626868680000|2021-07-21 11:58:00|||||||||1
1626868700000|2021-07-21 11:58:20|||||||||4
1626868740000|2021-07-21 11:59:00|||||||||1
1626868800000|2021-07-21 12:00:00|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|24
1626868830000|2021-07-21 12:00:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|44
1626868860000|2021-07-21 12:01:00|||||||||4
1626868920000|2021-07-21 12:02:00|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|4
1626868930000|2021-07-21 12:02:10|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|1
1626868950000|2021-07-21 12:02:30|21.52|21.36|21.56|21.4|21.57|21.41|21.52|21.36|13
1626868960000|2021-07-21 12:02:40|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|0
1626868970000|2021-07-21 12:02:50|21.54|21.38|21.57|21.41|21.57|21.41|21.54|21.38|0
1626868990000|2021-07-21 12:03:10|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|0
1626869040000|2021-07-21 12:04:00|||||||||1
1626869080000|2021-07-21 12:04:40|||||||||1
1626869090000|2021-07-21 12:04:50|||||||||6
1626869130000|2021-07-21 12:05:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|33
1626869160000|2021-07-21 12:06:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|7
1626869170000|2021-07-21 12:06:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1626869180000|2021-07-21 12:06:20|||||||||1
1626869210000|2021-07-21 12:06:50|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|19
1626869220000|2021-07-21 12:07:00|||||||||1
1626869280000|2021-07-21 12:08:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|71
1626869320000|2021-07-21 12:08:40|||||||||7
1626869340000|2021-07-21 12:09:00|||||||||1
1626869380000|2021-07-21 12:09:40|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|21
1626869400000|2021-07-21 12:10:00|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|15
1626869420000|2021-07-21 12:10:20|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|0
1626869430000|2021-07-21 12:10:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|4
1626869450000|2021-07-21 12:10:50|||||||||2
1626869460000|2021-07-21 12:11:00|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|0
1626869580000|2021-07-21 12:13:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|6
1626869600000|2021-07-21 12:13:20|||||||||3
1626869620000|2021-07-21 12:13:40|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|4
1626869630000|2021-07-21 12:13:50|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|3
1626869650000|2021-07-21 12:14:10|||||||||1
1626869780000|2021-07-21 12:16:20|||||||||21
1626869880000|2021-07-21 12:18:00|||||||||2
1626870070000|2021-07-21 12:21:10|||||||||1
1626870120000|2021-07-21 12:22:00|||||||||2
1626870230000|2021-07-21 12:23:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|15
1626870240000|2021-07-21 12:24:00|||||||||1
1626870250000|2021-07-21 12:24:10|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|12
1626870270000|2021-07-21 12:24:30|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|12
1626870420000|2021-07-21 12:27:00|||||||||11
1626870480000|2021-07-21 12:28:00|||||||||1
1626870630000|2021-07-21 12:30:30|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|6
1626870640000|2021-07-21 12:30:40|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|11
1626870650000|2021-07-21 12:30:50|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|34
1626870660000|2021-07-21 12:31:00|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|20
1626870670000|2021-07-21 12:31:10|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|23
1626870680000|2021-07-21 12:31:20|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1626870700000|2021-07-21 12:31:40|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|0
1626870720000|2021-07-21 12:32:00|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|1
1626870750000|2021-07-21 12:32:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|12
1626870760000|2021-07-21 12:32:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|7
1626870780000|2021-07-21 12:33:00|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|5
1626870790000|2021-07-21 12:33:10|21.25|21.09|21.25|21.09|21.27|21.11|21.22|21.06|18
1626870800000|2021-07-21 12:33:20|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|1
1626870870000|2021-07-21 12:34:30|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|38
1626870890000|2021-07-21 12:34:50|||||||||4
1626870900000|2021-07-21 12:35:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|12
1626870910000|2021-07-21 12:35:10|||||||||1
1626870940000|2021-07-21 12:35:40|||||||||1
1626870970000|2021-07-21 12:36:10|||||||||5
1626871000000|2021-07-21 12:36:40|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|0
1626871040000|2021-07-21 12:37:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1626871050000|2021-07-21 12:37:30|||||||||3
1626871080000|2021-07-21 12:38:00|||||||||1
1626871140000|2021-07-21 12:39:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1626871150000|2021-07-21 12:39:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1626871200000|2021-07-21 12:40:00|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|0
1626871280000|2021-07-21 12:41:20|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|0
1626871290000|2021-07-21 12:41:30|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|2
1626871400000|2021-07-21 12:43:20|||||||||2
1626871460000|2021-07-21 12:44:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|6
1626871540000|2021-07-21 12:45:40|||||||||11
1626871570000|2021-07-21 12:46:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|32
1626871640000|2021-07-21 12:47:20|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|19
1626871720000|2021-07-21 12:48:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|22
1626871740000|2021-07-21 12:49:00|||||||||1
1626871750000|2021-07-21 12:49:10|||||||||1
1626871820000|2021-07-21 12:50:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|2
1626871840000|2021-07-21 12:50:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|9
1626871860000|2021-07-21 12:51:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|7
1626871870000|2021-07-21 12:51:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1626871880000|2021-07-21 12:51:20|21.3|21.14|21.32|21.16|21.32|21.16|21.27|21.11|3
1626871890000|2021-07-21 12:51:30|||||||||3
1626871900000|2021-07-21 12:51:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1626871980000|2021-07-21 12:53:00|||||||||1
1626872020000|2021-07-21 12:53:40|21.22|21.06|21.25|21.09|21.27|21.11|21.22|21.06|18
1626872030000|2021-07-21 12:53:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1626872060000|2021-07-21 12:54:20|||||||||2
1626872120000|2021-07-21 12:55:20|||||||||1
1626872180000|2021-07-21 12:56:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|12
1626872190000|2021-07-21 12:56:30|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|33
1626872210000|2021-07-21 12:56:50|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|4
1626872240000|2021-07-21 12:57:20|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|1
1626872270000|2021-07-21 12:57:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1626872280000|2021-07-21 12:58:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1626872310000|2021-07-21 12:58:30|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|3
1626872350000|2021-07-21 12:59:10|||||||||1
1626872410000|2021-07-21 13:00:10|||||||||9
1626872420000|2021-07-21 13:00:20|||||||||2
1626872530000|2021-07-21 13:02:10|||||||||2
1626872600000|2021-07-21 13:03:20|||||||||1
1626872610000|2021-07-21 13:03:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1626872620000|2021-07-21 13:03:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|9
1626872630000|2021-07-21 13:03:50|||||||||14
1626872640000|2021-07-21 13:04:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|49
1626872650000|2021-07-21 13:04:10|||||||||48
1626872660000|2021-07-21 13:04:20|||||||||55
1626872670000|2021-07-21 13:04:30|||||||||43
1626872680000|2021-07-21 13:04:40|||||||||2
1626872700000|2021-07-21 13:05:00|||||||||4
1626872710000|2021-07-21 13:05:10|||||||||3
1626872720000|2021-07-21 13:05:20|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|26
1626872730000|2021-07-21 13:05:30|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|22
1626872740000|2021-07-21 13:05:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1626872780000|2021-07-21 13:06:20|||||||||4
1626872810000|2021-07-21 13:06:50|||||||||1
1626872820000|2021-07-21 13:07:00|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|0
1626872920000|2021-07-21 13:08:40|||||||||35
1626873000000|2021-07-21 13:10:00|||||||||1
1626873050000|2021-07-21 13:10:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1626873100000|2021-07-21 13:11:40|||||||||2
1626873140000|2021-07-21 13:12:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1626873150000|2021-07-21 13:12:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1626873160000|2021-07-21 13:12:40|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|12
1626873170000|2021-07-21 13:12:50|21.2|21.04|21.22|21.06|21.22|21.06|21.17|21.01|1
1626873280000|2021-07-21 13:14:40|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|7
1626873320000|2021-07-21 13:15:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1626873360000|2021-07-21 13:16:00|||||||||4
1626873380000|2021-07-21 13:16:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|2
1626873430000|2021-07-21 13:17:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1626873490000|2021-07-21 13:18:10|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|4
1626873500000|2021-07-21 13:18:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|4
1626873550000|2021-07-21 13:19:10|||||||||2
1626873570000|2021-07-21 13:19:30|||||||||18
1626873580000|2021-07-21 13:19:40|||||||||8
1626873590000|2021-07-21 13:19:50|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|15
1626873660000|2021-07-21 13:21:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|8
1626873670000|2021-07-21 13:21:10|||||||||5
1626873710000|2021-07-21 13:21:50|||||||||2
1626873730000|2021-07-21 13:22:10|||||||||13
1626873770000|2021-07-21 13:22:50|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|131
1626873780000|2021-07-21 13:23:00|||||||||1
1626873870000|2021-07-21 13:24:30|||||||||3
1626873950000|2021-07-21 13:25:50|||||||||2
1626873970000|2021-07-21 13:26:10|||||||||52
1626873980000|2021-07-21 13:26:20|||||||||3
1626874000000|2021-07-21 13:26:40|||||||||3
1626874020000|2021-07-21 13:27:00|||||||||3
1626874080000|2021-07-21 13:28:00|||||||||1
1626874140000|2021-07-21 13:29:00|||||||||7
1626874180000|2021-07-21 13:29:40|||||||||1
1626874190000|2021-07-21 13:29:50|||||||||1
1626874200000|2021-07-21 13:30:00|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|148
1626874210000|2021-07-21 13:30:10|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|20
1626874220000|2021-07-21 13:30:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|4
1626874230000|2021-07-21 13:30:30|21.13|20.97|21.12|20.96|21.17|21.01|21.12|20.96|23
1626874240000|2021-07-21 13:30:40|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|27
1626874250000|2021-07-21 13:30:50|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|44
1626874260000|2021-07-21 13:31:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1626874270000|2021-07-21 13:31:10|||||||||32
1626874280000|2021-07-21 13:31:20|||||||||40
1626874290000|2021-07-21 13:31:30|||||||||7
1626874300000|2021-07-21 13:31:40|||||||||14
1626874310000|2021-07-21 13:31:50|||||||||4
1626874320000|2021-07-21 13:32:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|62
1626874350000|2021-07-21 13:32:30|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|53
1626874360000|2021-07-21 13:32:40|||||||||7
1626874380000|2021-07-21 13:33:00|||||||||1
1626874390000|2021-07-21 13:33:10|||||||||5
1626874410000|2021-07-21 13:33:30|||||||||18
1626874420000|2021-07-21 13:33:40|||||||||7
1626874430000|2021-07-21 13:33:50|||||||||5
1626874440000|2021-07-21 13:34:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|74
1626874450000|2021-07-21 13:34:10|||||||||3
1626874470000|2021-07-21 13:34:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|16
1626874480000|2021-07-21 13:34:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|5
1626874490000|2021-07-21 13:34:50|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|8
1626874500000|2021-07-21 13:35:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|14
1626874510000|2021-07-21 13:35:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1626874520000|2021-07-21 13:35:20|||||||||7
1626874530000|2021-07-21 13:35:30|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|4
1626874540000|2021-07-21 13:35:40|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|3
1626874550000|2021-07-21 13:35:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1626874560000|2021-07-21 13:36:00|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|45
1626874570000|2021-07-21 13:36:10|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|25
1626874580000|2021-07-21 13:36:20|||||||||6
1626874600000|2021-07-21 13:36:40|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|3
1626874610000|2021-07-21 13:36:50|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|0
1626874620000|2021-07-21 13:37:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1626874630000|2021-07-21 13:37:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|6
1626874640000|2021-07-21 13:37:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1626874650000|2021-07-21 13:37:30|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|63
1626874660000|2021-07-21 13:37:40|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|26
1626874670000|2021-07-21 13:37:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|40
1626874680000|2021-07-21 13:38:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|8
1626874700000|2021-07-21 13:38:20|||||||||15
1626874720000|2021-07-21 13:38:40|||||||||10
1626874730000|2021-07-21 13:38:50|||||||||1
1626874740000|2021-07-21 13:39:00|||||||||20
1626874750000|2021-07-21 13:39:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|16
1626874760000|2021-07-21 13:39:20|||||||||30
1626874770000|2021-07-21 13:39:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1626874780000|2021-07-21 13:39:40|||||||||1
1626874790000|2021-07-21 13:39:50|||||||||9
1626874800000|2021-07-21 13:40:00|21.03|20.87|21.07|20.91|21.07|20.91|21.02|20.86|47
1626874810000|2021-07-21 13:40:10|||||||||6
1626874820000|2021-07-21 13:40:20|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|5
1626874830000|2021-07-21 13:40:30|||||||||1
1626874840000|2021-07-21 13:40:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1626874850000|2021-07-21 13:40:50|||||||||12
1626874860000|2021-07-21 13:41:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|11
1626874870000|2021-07-21 13:41:10|||||||||9
1626874890000|2021-07-21 13:41:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|19
1626874900000|2021-07-21 13:41:40|||||||||13
1626874910000|2021-07-21 13:41:50|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|27
1626874920000|2021-07-21 13:42:00|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|38
1626874940000|2021-07-21 13:42:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|8
1626874950000|2021-07-21 13:42:30|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|6
1626874960000|2021-07-21 13:42:40|||||||||7
1626874970000|2021-07-21 13:42:50|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|2
1626874980000|2021-07-21 13:43:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1626874990000|2021-07-21 13:43:10|||||||||9
1626875000000|2021-07-21 13:43:20|||||||||3
1626875010000|2021-07-21 13:43:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|12
1626875020000|2021-07-21 13:43:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|10
1626875030000|2021-07-21 13:43:50|||||||||6
1626875040000|2021-07-21 13:44:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|9
1626875070000|2021-07-21 13:44:30|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|7
1626875080000|2021-07-21 13:44:40|||||||||10
1626875090000|2021-07-21 13:44:50|||||||||4
1626875100000|2021-07-21 13:45:00|||||||||2
1626875110000|2021-07-21 13:45:10|||||||||10
1626875120000|2021-07-21 13:45:20|||||||||1
1626875140000|2021-07-21 13:45:40|||||||||148
1626875170000|2021-07-21 13:46:10|||||||||9
1626875180000|2021-07-21 13:46:20|||||||||1
1626875200000|2021-07-21 13:46:40|||||||||11
1626875220000|2021-07-21 13:47:00|||||||||4
1626875240000|2021-07-21 13:47:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|38
1626875250000|2021-07-21 13:47:30|||||||||10
1626875260000|2021-07-21 13:47:40|||||||||8
1626875280000|2021-07-21 13:48:00|||||||||11
1626875290000|2021-07-21 13:48:10|||||||||7
1626875310000|2021-07-21 13:48:30|||||||||5
1626875320000|2021-07-21 13:48:40|||||||||4
1626875330000|2021-07-21 13:48:50|||||||||13
1626875340000|2021-07-21 13:49:00|||||||||13
1626875350000|2021-07-21 13:49:10|||||||||8
1626875360000|2021-07-21 13:49:20|||||||||13
1626875370000|2021-07-21 13:49:30|||||||||53
1626875380000|2021-07-21 13:49:40|||||||||9
1626875390000|2021-07-21 13:49:50|||||||||6
1626875400000|2021-07-21 13:50:00|||||||||20
1626875410000|2021-07-21 13:50:10|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|266
1626875420000|2021-07-21 13:50:20|||||||||9
1626875430000|2021-07-21 13:50:30|||||||||4
1626875440000|2021-07-21 13:50:40|||||||||4
1626875450000|2021-07-21 13:50:50|||||||||4
1626875460000|2021-07-21 13:51:00|||||||||13
1626875470000|2021-07-21 13:51:10|||||||||2
1626875480000|2021-07-21 13:51:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|42
1626875510000|2021-07-21 13:51:50|||||||||1
1626875520000|2021-07-21 13:52:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|61
1626875530000|2021-07-21 13:52:10|||||||||1
1626875540000|2021-07-21 13:52:20|||||||||1
1626875560000|2021-07-21 13:52:40|||||||||23
1626875580000|2021-07-21 13:53:00|||||||||50
1626875590000|2021-07-21 13:53:10|20.85|20.69|20.83|20.67|20.88|20.72|20.83|20.67|100
1626875610000|2021-07-21 13:53:30|||||||||20
1626875620000|2021-07-21 13:53:40|||||||||14
1626875630000|2021-07-21 13:53:50|||||||||4
1626875640000|2021-07-21 13:54:00|||||||||15
1626875650000|2021-07-21 13:54:10|||||||||1
1626875660000|2021-07-21 13:54:20|||||||||1
1626875680000|2021-07-21 13:54:40|||||||||2
1626875690000|2021-07-21 13:54:50|||||||||10
1626875700000|2021-07-21 13:55:00|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|24
1626875710000|2021-07-21 13:55:10|||||||||4
1626875720000|2021-07-21 13:55:20|||||||||9
1626875740000|2021-07-21 13:55:40|||||||||8
1626875750000|2021-07-21 13:55:50|||||||||7
1626875760000|2021-07-21 13:56:00|||||||||11
1626875770000|2021-07-21 13:56:10|||||||||2
1626875780000|2021-07-21 13:56:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|6
1626875790000|2021-07-21 13:56:30|||||||||1
1626875800000|2021-07-21 13:56:40|||||||||4
1626875810000|2021-07-21 13:56:50|||||||||10
1626875850000|2021-07-21 13:57:30|||||||||8
1626875860000|2021-07-21 13:57:40|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|64
1626875870000|2021-07-21 13:57:50|||||||||8
1626875880000|2021-07-21 13:58:00|||||||||15
1626875900000|2021-07-21 13:58:20|||||||||9
1626875910000|2021-07-21 13:58:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1626875920000|2021-07-21 13:58:40|||||||||12
1626875930000|2021-07-21 13:58:50|||||||||9
1626875940000|2021-07-21 13:59:00|||||||||1
1626875950000|2021-07-21 13:59:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|6
1626875980000|2021-07-21 13:59:40|||||||||21
1626876000000|2021-07-21 14:00:00|||||||||244
1626876010000|2021-07-21 14:00:10|||||||||1
1626876020000|2021-07-21 14:00:20|||||||||3
1626876030000|2021-07-21 14:00:30|||||||||14
1626876040000|2021-07-21 14:00:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|37
1626876050000|2021-07-21 14:00:50|||||||||1
1626876060000|2021-07-21 14:01:00|||||||||13
1626876070000|2021-07-21 14:01:10|||||||||12
1626876080000|2021-07-21 14:01:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|138
1626876090000|2021-07-21 14:01:30|||||||||34
1626876100000|2021-07-21 14:01:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|31
1626876110000|2021-07-21 14:01:50|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|40
1626876120000|2021-07-21 14:02:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1626876130000|2021-07-21 14:02:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1626876160000|2021-07-21 14:02:40|||||||||11
1626876170000|2021-07-21 14:02:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1626876180000|2021-07-21 14:03:00|||||||||1
1626876190000|2021-07-21 14:03:10|||||||||19
1626876200000|2021-07-21 14:03:20|||||||||1
1626876210000|2021-07-21 14:03:30|||||||||10
1626876240000|2021-07-21 14:04:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|39
1626876250000|2021-07-21 14:04:10|||||||||10
1626876270000|2021-07-21 14:04:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|29
1626876290000|2021-07-21 14:04:50|||||||||1
1626876300000|2021-07-21 14:05:00|||||||||8
1626876310000|2021-07-21 14:05:10|||||||||10
1626876320000|2021-07-21 14:05:20|||||||||18
1626876340000|2021-07-21 14:05:40|||||||||1
1626876370000|2021-07-21 14:06:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|36
1626876380000|2021-07-21 14:06:20|||||||||14
1626876420000|2021-07-21 14:07:00|||||||||12
1626876430000|2021-07-21 14:07:10|||||||||1
1626876440000|2021-07-21 14:07:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1626876450000|2021-07-21 14:07:30|||||||||1
1626876460000|2021-07-21 14:07:40|||||||||2
1626876470000|2021-07-21 14:07:50|||||||||15
1626876480000|2021-07-21 14:08:00|||||||||8
1626876490000|2021-07-21 14:08:10|||||||||15
1626876500000|2021-07-21 14:08:20|||||||||6
1626876520000|2021-07-21 14:08:40|||||||||11
1626876540000|2021-07-21 14:09:00|||||||||25
1626876550000|2021-07-21 14:09:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|100
1626876560000|2021-07-21 14:09:20|||||||||8
1626876570000|2021-07-21 14:09:30|||||||||10
1626876580000|2021-07-21 14:09:40|||||||||50
1626876590000|2021-07-21 14:09:50|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|30
1626876600000|2021-07-21 14:10:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|26
1626876610000|2021-07-21 14:10:10|||||||||20
1626876620000|2021-07-21 14:10:20|||||||||29
1626876640000|2021-07-21 14:10:40|||||||||1
1626876650000|2021-07-21 14:10:50|||||||||9
1626876660000|2021-07-21 14:11:00|||||||||5
1626876680000|2021-07-21 14:11:20|||||||||75
1626876710000|2021-07-21 14:11:50|||||||||22
1626876730000|2021-07-21 14:12:10|||||||||25
1626876750000|2021-07-21 14:12:30|||||||||3
1626876760000|2021-07-21 14:12:40|||||||||9
1626876770000|2021-07-21 14:12:50|||||||||3
1626876780000|2021-07-21 14:13:00|||||||||15
1626876790000|2021-07-21 14:13:10|||||||||9
1626876800000|2021-07-21 14:13:20|||||||||62
1626876820000|2021-07-21 14:13:40|||||||||13
1626876830000|2021-07-21 14:13:50|||||||||18
1626876850000|2021-07-21 14:14:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|53
1626876870000|2021-07-21 14:14:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|161
1626876880000|2021-07-21 14:14:40|||||||||8
1626876890000|2021-07-21 14:14:50|||||||||1
1626876900000|2021-07-21 14:15:00|||||||||32
1626876910000|2021-07-21 14:15:10|||||||||16
1626876920000|2021-07-21 14:15:20|||||||||14
1626876930000|2021-07-21 14:15:30|||||||||14
1626876940000|2021-07-21 14:15:40|||||||||23
1626876950000|2021-07-21 14:15:50|||||||||15
1626876960000|2021-07-21 14:16:00|||||||||15
1626876970000|2021-07-21 14:16:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|26
1626876980000|2021-07-21 14:16:20|||||||||32
1626876990000|2021-07-21 14:16:30|||||||||17
1626877000000|2021-07-21 14:16:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|64
1626877010000|2021-07-21 14:16:50|||||||||16
1626877020000|2021-07-21 14:17:00|||||||||14
1626877030000|2021-07-21 14:17:10|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|26
1626877040000|2021-07-21 14:17:20|20.71|20.55|20.68|20.52|20.73|20.57|20.68|20.52|124
1626877050000|2021-07-21 14:17:30|||||||||76
1626877060000|2021-07-21 14:17:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|16
1626877070000|2021-07-21 14:17:50|||||||||14
1626877080000|2021-07-21 14:18:00|||||||||14
1626877090000|2021-07-21 14:18:10|||||||||16
1626877100000|2021-07-21 14:18:20|||||||||45
1626877110000|2021-07-21 14:18:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|39
1626877120000|2021-07-21 14:18:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|36
1626877130000|2021-07-21 14:18:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|36
1626877140000|2021-07-21 14:19:00|||||||||22
1626877150000|2021-07-21 14:19:10|||||||||16
1626877160000|2021-07-21 14:19:20|||||||||77
1626877170000|2021-07-21 14:19:30|||||||||47
1626877180000|2021-07-21 14:19:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|21
1626877190000|2021-07-21 14:19:50|||||||||95
1626877200000|2021-07-21 14:20:00|||||||||14
1626877210000|2021-07-21 14:20:10|||||||||24
1626877220000|2021-07-21 14:20:20|||||||||19
1626877230000|2021-07-21 14:20:30|||||||||15
1626877240000|2021-07-21 14:20:40|||||||||19
1626877250000|2021-07-21 14:20:50|||||||||198
1626877260000|2021-07-21 14:21:00|||||||||23
1626877270000|2021-07-21 14:21:10|||||||||14
1626877280000|2021-07-21 14:21:20|||||||||14
1626877290000|2021-07-21 14:21:30|||||||||17
1626877300000|2021-07-21 14:21:40|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|78
1626877310000|2021-07-21 14:21:50|||||||||14
1626877320000|2021-07-21 14:22:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|44
1626877330000|2021-07-21 14:22:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|41
1626877340000|2021-07-21 14:22:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|15
1626877350000|2021-07-21 14:22:30|||||||||16
1626877360000|2021-07-21 14:22:40|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|24
1626877370000|2021-07-21 14:22:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|14
1626877380000|2021-07-21 14:23:00|||||||||15
1626877390000|2021-07-21 14:23:10|||||||||16
1626877400000|2021-07-21 14:23:20|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|19
1626877410000|2021-07-21 14:23:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|30
1626877420000|2021-07-21 14:23:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|16
1626877430000|2021-07-21 14:23:50|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|22
1626877440000|2021-07-21 14:24:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|26
1626877450000|2021-07-21 14:24:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|19
1626877460000|2021-07-21 14:24:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|17
1626877470000|2021-07-21 14:24:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|15
1626877480000|2021-07-21 14:24:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|24
1626877490000|2021-07-21 14:24:50|||||||||14
1626877500000|2021-07-21 14:25:00|||||||||27
1626877510000|2021-07-21 14:25:10|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|26
1626877520000|2021-07-21 14:25:20|||||||||23
1626877530000|2021-07-21 14:25:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|18
1626877540000|2021-07-21 14:25:40|||||||||25
1626877550000|2021-07-21 14:25:50|||||||||14
1626877560000|2021-07-21 14:26:00|||||||||15
1626877570000|2021-07-21 14:26:10|||||||||22
1626877580000|2021-07-21 14:26:20|||||||||15
1626877590000|2021-07-21 14:26:30|||||||||14
1626877600000|2021-07-21 14:26:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|23
1626877610000|2021-07-21 14:26:50|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|26
1626877620000|2021-07-21 14:27:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|14
1626877630000|2021-07-21 14:27:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|15
1626877640000|2021-07-21 14:27:20|||||||||25
1626877650000|2021-07-21 14:27:30|||||||||86
1626877660000|2021-07-21 14:27:40|||||||||24
1626877670000|2021-07-21 14:27:50|||||||||36
1626877680000|2021-07-21 14:28:00|||||||||16
1626877690000|2021-07-21 14:28:10|||||||||14
1626877700000|2021-07-21 14:28:20|||||||||21
1626877710000|2021-07-21 14:28:30|||||||||34
1626877720000|2021-07-21 14:28:40|||||||||14
1626877730000|2021-07-21 14:28:50|||||||||20
1626877740000|2021-07-21 14:29:00|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|24
1626877750000|2021-07-21 14:29:10|||||||||14
1626877760000|2021-07-21 14:29:20|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|17
1626877770000|2021-07-21 14:29:30|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|16
1626877780000|2021-07-21 14:29:40|||||||||14
1626877790000|2021-07-21 14:29:50|20.79|20.63|20.83|20.67|20.83|20.67|20.78|20.62|95
1626877800000|2021-07-21 14:30:00|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|113
1626877810000|2021-07-21 14:30:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|3
1626877820000|2021-07-21 14:30:20|||||||||12
1626877830000|2021-07-21 14:30:30|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|74
1626877840000|2021-07-21 14:30:40|||||||||8
1626877850000|2021-07-21 14:30:50|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|91
1626877860000|2021-07-21 14:31:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|43
1626877880000|2021-07-21 14:31:20|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|29
1626877890000|2021-07-21 14:31:30|||||||||7
1626877900000|2021-07-21 14:31:40|||||||||1
1626877910000|2021-07-21 14:31:50|||||||||11
1626877930000|2021-07-21 14:32:10|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|30
1626877940000|2021-07-21 14:32:20|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|62
1626877950000|2021-07-21 14:32:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|9
1626877960000|2021-07-21 14:32:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|9
1626877970000|2021-07-21 14:32:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1626877980000|2021-07-21 14:33:00|||||||||4
1626877990000|2021-07-21 14:33:10|||||||||60
1626878010000|2021-07-21 14:33:30|||||||||31
1626878030000|2021-07-21 14:33:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|101
1626878040000|2021-07-21 14:34:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|149
1626878050000|2021-07-21 14:34:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1626878060000|2021-07-21 14:34:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1626878070000|2021-07-21 14:34:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|27
1626878080000|2021-07-21 14:34:40|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|35
1626878090000|2021-07-21 14:34:50|||||||||2
1626878100000|2021-07-21 14:35:00|||||||||52
1626878110000|2021-07-21 14:35:10|||||||||14
1626878120000|2021-07-21 14:35:20|||||||||5
1626878130000|2021-07-21 14:35:30|||||||||6
1626878140000|2021-07-21 14:35:40|||||||||6
1626878150000|2021-07-21 14:35:50|||||||||20
1626878160000|2021-07-21 14:36:00|||||||||8
1626878170000|2021-07-21 14:36:10|||||||||13
1626878180000|2021-07-21 14:36:20|||||||||34
1626878190000|2021-07-21 14:36:30|||||||||5
1626878200000|2021-07-21 14:36:40|||||||||15
1626878210000|2021-07-21 14:36:50|||||||||18
1626878240000|2021-07-21 14:37:20|||||||||8
1626878260000|2021-07-21 14:37:40|||||||||21
1626878270000|2021-07-21 14:37:50|||||||||30
1626878280000|2021-07-21 14:38:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|28
1626878290000|2021-07-21 14:38:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|42
1626878300000|2021-07-21 14:38:20|||||||||6
1626878320000|2021-07-21 14:38:40|||||||||3
1626878340000|2021-07-21 14:39:00|||||||||17
1626878350000|2021-07-21 14:39:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|109
1626878360000|2021-07-21 14:39:20|||||||||5
1626878380000|2021-07-21 14:39:40|||||||||15
1626878390000|2021-07-21 14:39:50|||||||||5
1626878400000|2021-07-21 14:40:00|||||||||1
1626878410000|2021-07-21 14:40:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|27
1626878420000|2021-07-21 14:40:20|||||||||20
1626878430000|2021-07-21 14:40:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|30
1626878440000|2021-07-21 14:40:40|||||||||1
1626878450000|2021-07-21 14:40:50|||||||||5
1626878460000|2021-07-21 14:41:00|||||||||12
1626878470000|2021-07-21 14:41:10|||||||||4
1626878500000|2021-07-21 14:41:40|||||||||5
1626878510000|2021-07-21 14:41:50|||||||||4
1626878520000|2021-07-21 14:42:00|||||||||4
1626878530000|2021-07-21 14:42:10|||||||||1
1626878540000|2021-07-21 14:42:20|||||||||10
1626878550000|2021-07-21 14:42:30|||||||||1
1626878560000|2021-07-21 14:42:40|||||||||2
1626878570000|2021-07-21 14:42:50|||||||||1
1626878580000|2021-07-21 14:43:00|||||||||3
1626878590000|2021-07-21 14:43:10|||||||||1
1626878600000|2021-07-21 14:43:20|||||||||33
1626878610000|2021-07-21 14:43:30|||||||||4
1626878620000|2021-07-21 14:43:40|||||||||10
1626878630000|2021-07-21 14:43:50|||||||||6
1626878640000|2021-07-21 14:44:00|||||||||2
1626878650000|2021-07-21 14:44:10|||||||||27
1626878660000|2021-07-21 14:44:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|19
1626878670000|2021-07-21 14:44:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|113
1626878690000|2021-07-21 14:44:50|||||||||4
1626878700000|2021-07-21 14:45:00|||||||||3
1626878710000|2021-07-21 14:45:10|||||||||6
1626878720000|2021-07-21 14:45:20|||||||||2
1626878730000|2021-07-21 14:45:30|||||||||1
1626878760000|2021-07-21 14:46:00|||||||||1
1626878780000|2021-07-21 14:46:20|||||||||11
1626878810000|2021-07-21 14:46:50|||||||||2
1626878820000|2021-07-21 14:47:00|||||||||1
1626878860000|2021-07-21 14:47:40|||||||||3
1626878880000|2021-07-21 14:48:00|||||||||7
1626878910000|2021-07-21 14:48:30|||||||||4
1626878940000|2021-07-21 14:49:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1626878950000|2021-07-21 14:49:10|||||||||1
1626878970000|2021-07-21 14:49:30|||||||||2
1626878980000|2021-07-21 14:49:40|||||||||4
1626878990000|2021-07-21 14:49:50|||||||||7
1626879000000|2021-07-21 14:50:00|||||||||1
1626879010000|2021-07-21 14:50:10|||||||||50
1626879020000|2021-07-21 14:50:20|||||||||32
1626879030000|2021-07-21 14:50:30|||||||||1
1626879040000|2021-07-21 14:50:40|||||||||3
1626879050000|2021-07-21 14:50:50|||||||||3
1626879060000|2021-07-21 14:51:00|||||||||4
1626879070000|2021-07-21 14:51:10|||||||||100
1626879100000|2021-07-21 14:51:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|86
1626879110000|2021-07-21 14:51:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|39
1626879120000|2021-07-21 14:52:00|||||||||1
1626879130000|2021-07-21 14:52:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|16
1626879140000|2021-07-21 14:52:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1626879160000|2021-07-21 14:52:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1626879220000|2021-07-21 14:53:40|||||||||3
1626879230000|2021-07-21 14:53:50|||||||||3
1626879250000|2021-07-21 14:54:10|||||||||1
1626879260000|2021-07-21 14:54:20|||||||||5
1626879270000|2021-07-21 14:54:30|||||||||6
1626879290000|2021-07-21 14:54:50|||||||||3
1626879310000|2021-07-21 14:55:10|||||||||1
1626879320000|2021-07-21 14:55:20|||||||||7
1626879330000|2021-07-21 14:55:30|||||||||2
1626879350000|2021-07-21 14:55:50|||||||||1
1626879360000|2021-07-21 14:56:00|||||||||21
1626879370000|2021-07-21 14:56:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|46
1626879380000|2021-07-21 14:56:20|||||||||1
1626879400000|2021-07-21 14:56:40|||||||||1
1626879410000|2021-07-21 14:56:50|||||||||1
1626879420000|2021-07-21 14:57:00|||||||||1
1626879440000|2021-07-21 14:57:20|||||||||4
1626879450000|2021-07-21 14:57:30|||||||||3
1626879460000|2021-07-21 14:57:40|||||||||1
1626879470000|2021-07-21 14:57:50|||||||||1
1626879490000|2021-07-21 14:58:10|||||||||5
1626879500000|2021-07-21 14:58:20|||||||||26
1626879510000|2021-07-21 14:58:30|||||||||2
1626879530000|2021-07-21 14:58:50|||||||||2
1626879540000|2021-07-21 14:59:00|||||||||5
1626879550000|2021-07-21 14:59:10|||||||||4
1626879560000|2021-07-21 14:59:20|||||||||1
1626879570000|2021-07-21 14:59:30|||||||||5
1626879580000|2021-07-21 14:59:40|||||||||11
1626879590000|2021-07-21 14:59:50|||||||||24
1626879600000|2021-07-21 15:00:00|||||||||1
1626879610000|2021-07-21 15:00:10|||||||||2
1626879620000|2021-07-21 15:00:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1626879630000|2021-07-21 15:00:30|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|39
1626879640000|2021-07-21 15:00:40|||||||||1
1626879650000|2021-07-21 15:00:50|||||||||1
1626879670000|2021-07-21 15:01:10|||||||||13
1626879680000|2021-07-21 15:01:20|||||||||17
1626879690000|2021-07-21 15:01:30|||||||||4
1626879700000|2021-07-21 15:01:40|||||||||5
1626879710000|2021-07-21 15:01:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|13
1626879720000|2021-07-21 15:02:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|46
1626879730000|2021-07-21 15:02:10|||||||||2
1626879740000|2021-07-21 15:02:20|||||||||1
1626879750000|2021-07-21 15:02:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|100
1626879760000|2021-07-21 15:02:40|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|57
1626879770000|2021-07-21 15:02:50|||||||||3
1626879780000|2021-07-21 15:03:00|||||||||1
1626879790000|2021-07-21 15:03:10|||||||||6
1626879800000|2021-07-21 15:03:20|||||||||4
1626879810000|2021-07-21 15:03:30|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|46
1626879820000|2021-07-21 15:03:40|||||||||33
1626879830000|2021-07-21 15:03:50|||||||||36
1626879840000|2021-07-21 15:04:00|||||||||32
1626879850000|2021-07-21 15:04:10|||||||||50
1626879860000|2021-07-21 15:04:20|||||||||14
1626879880000|2021-07-21 15:04:40|||||||||4
1626879890000|2021-07-21 15:04:50|||||||||3
1626879910000|2021-07-21 15:05:10|||||||||1
1626879920000|2021-07-21 15:05:20|||||||||2
1626879930000|2021-07-21 15:05:30|||||||||19
1626879950000|2021-07-21 15:05:50|||||||||1
1626879970000|2021-07-21 15:06:10|||||||||5
1626879980000|2021-07-21 15:06:20|||||||||1
1626880000000|2021-07-21 15:06:40|||||||||5
1626880010000|2021-07-21 15:06:50|||||||||11
1626880020000|2021-07-21 15:07:00|||||||||4
1626880030000|2021-07-21 15:07:10|||||||||6
1626880050000|2021-07-21 15:07:30|||||||||1
1626880060000|2021-07-21 15:07:40|||||||||6
1626880070000|2021-07-21 15:07:50|||||||||2
1626880080000|2021-07-21 15:08:00|||||||||1
1626880090000|2021-07-21 15:08:10|||||||||26
1626880120000|2021-07-21 15:08:40|||||||||4
1626880130000|2021-07-21 15:08:50|||||||||3
1626880140000|2021-07-21 15:09:00|||||||||1
1626880160000|2021-07-21 15:09:20|||||||||1
1626880180000|2021-07-21 15:09:40|||||||||1
1626880190000|2021-07-21 15:09:50|||||||||1
1626880200000|2021-07-21 15:10:00|||||||||8
1626880220000|2021-07-21 15:10:20|||||||||2
1626880240000|2021-07-21 15:10:40|||||||||4
1626880250000|2021-07-21 15:10:50|||||||||4
1626880260000|2021-07-21 15:11:00|||||||||59
1626880280000|2021-07-21 15:11:20|||||||||9
1626880310000|2021-07-21 15:11:50|||||||||3
1626880320000|2021-07-21 15:12:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1626880360000|2021-07-21 15:12:40|||||||||1
1626880370000|2021-07-21 15:12:50|||||||||4
1626880390000|2021-07-21 15:13:10|||||||||10
1626880400000|2021-07-21 15:13:20|||||||||1
1626880410000|2021-07-21 15:13:30|||||||||2
1626880420000|2021-07-21 15:13:40|||||||||4
1626880440000|2021-07-21 15:14:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|115
1626880450000|2021-07-21 15:14:10|||||||||9
1626880460000|2021-07-21 15:14:20|||||||||4
1626880470000|2021-07-21 15:14:30|||||||||3
1626880480000|2021-07-21 15:14:40|||||||||5
1626880490000|2021-07-21 15:14:50|||||||||2
1626880500000|2021-07-21 15:15:00|||||||||19
1626880510000|2021-07-21 15:15:10|||||||||3
1626880520000|2021-07-21 15:15:20|||||||||9
1626880530000|2021-07-21 15:15:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|84
1626880590000|2021-07-21 15:16:30|||||||||5
1626880600000|2021-07-21 15:16:40|||||||||6
1626880610000|2021-07-21 15:16:50|||||||||4
1626880670000|2021-07-21 15:17:50|||||||||1
1626880690000|2021-07-21 15:18:10|||||||||14
1626880710000|2021-07-21 15:18:30|||||||||16
1626880720000|2021-07-21 15:18:40|||||||||1
1626880730000|2021-07-21 15:18:50|||||||||15
1626880740000|2021-07-21 15:19:00|||||||||3
1626880750000|2021-07-21 15:19:10|||||||||1
1626880760000|2021-07-21 15:19:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|27
1626880770000|2021-07-21 15:19:30|||||||||2
1626880780000|2021-07-21 15:19:40|||||||||10
1626880790000|2021-07-21 15:19:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|82
1626880810000|2021-07-21 15:20:10|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|42
1626880840000|2021-07-21 15:20:40|||||||||25
1626880860000|2021-07-21 15:21:00|||||||||42
1626880870000|2021-07-21 15:21:10|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|43
1626880880000|2021-07-21 15:21:20|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|5
1626880890000|2021-07-21 15:21:30|||||||||25
1626880900000|2021-07-21 15:21:40|||||||||2
1626880930000|2021-07-21 15:22:10|||||||||25
1626880960000|2021-07-21 15:22:40|||||||||24
1626880980000|2021-07-21 15:23:00|||||||||3
1626880990000|2021-07-21 15:23:10|||||||||1
1626881000000|2021-07-21 15:23:20|||||||||24
1626881010000|2021-07-21 15:23:30|||||||||2
1626881020000|2021-07-21 15:23:40|||||||||2
1626881030000|2021-07-21 15:23:50|||||||||11
1626881040000|2021-07-21 15:24:00|||||||||8
1626881060000|2021-07-21 15:24:20|||||||||6
1626881070000|2021-07-21 15:24:30|||||||||28
1626881080000|2021-07-21 15:24:40|||||||||3
1626881090000|2021-07-21 15:24:50|||||||||2
1626881100000|2021-07-21 15:25:00|||||||||27
1626881110000|2021-07-21 15:25:10|||||||||5
1626881130000|2021-07-21 15:25:30|||||||||26
1626881140000|2021-07-21 15:25:40|||||||||5
1626881150000|2021-07-21 15:25:50|||||||||22
1626881170000|2021-07-21 15:26:10|||||||||28
1626881180000|2021-07-21 15:26:20|||||||||11
1626881190000|2021-07-21 15:26:30|||||||||13
1626881200000|2021-07-21 15:26:40|||||||||20
1626881210000|2021-07-21 15:26:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1626881220000|2021-07-21 15:27:00|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|131
1626881230000|2021-07-21 15:27:10|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|36
1626881240000|2021-07-21 15:27:20|||||||||17
1626881250000|2021-07-21 15:27:30|||||||||1
1626881260000|2021-07-21 15:27:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|7
1626881270000|2021-07-21 15:27:50|||||||||69
1626881280000|2021-07-21 15:28:00|||||||||10
1626881290000|2021-07-21 15:28:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|4
1626881300000|2021-07-21 15:28:20|||||||||31
1626881310000|2021-07-21 15:28:30|||||||||13
1626881320000|2021-07-21 15:28:40|||||||||3
1626881330000|2021-07-21 15:28:50|||||||||12
1626881340000|2021-07-21 15:29:00|||||||||25
1626881350000|2021-07-21 15:29:10|||||||||11
1626881360000|2021-07-21 15:29:20|||||||||12
1626881370000|2021-07-21 15:29:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|13
1626881380000|2021-07-21 15:29:40|||||||||21
1626881390000|2021-07-21 15:29:50|||||||||12
1626881400000|2021-07-21 15:30:00|||||||||5
1626881410000|2021-07-21 15:30:10|||||||||2
1626881420000|2021-07-21 15:30:20|||||||||2
1626881430000|2021-07-21 15:30:30|||||||||1
1626881440000|2021-07-21 15:30:40|||||||||5
1626881460000|2021-07-21 15:31:00|||||||||9
1626881470000|2021-07-21 15:31:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|10
1626881480000|2021-07-21 15:31:20|||||||||7
1626881500000|2021-07-21 15:31:40|||||||||2
1626881510000|2021-07-21 15:31:50|||||||||55
1626881530000|2021-07-21 15:32:10|||||||||1
1626881540000|2021-07-21 15:32:20|||||||||3
1626881550000|2021-07-21 15:32:30|||||||||1
1626881560000|2021-07-21 15:32:40|||||||||1
1626881580000|2021-07-21 15:33:00|||||||||6
1626881590000|2021-07-21 15:33:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|10
1626881600000|2021-07-21 15:33:20|||||||||10
1626881610000|2021-07-21 15:33:30|||||||||3
1626881630000|2021-07-21 15:33:50|||||||||2
1626881650000|2021-07-21 15:34:10|||||||||4
1626881680000|2021-07-21 15:34:40|||||||||1
1626881690000|2021-07-21 15:34:50|||||||||30
1626881700000|2021-07-21 15:35:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|24
1626881710000|2021-07-21 15:35:10|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|36
1626881720000|2021-07-21 15:35:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|3
1626881730000|2021-07-21 15:35:30|||||||||1
1626881750000|2021-07-21 15:35:50|||||||||5
1626881760000|2021-07-21 15:36:00|||||||||1
1626881770000|2021-07-21 15:36:10|||||||||1
1626881780000|2021-07-21 15:36:20|||||||||2
1626881790000|2021-07-21 15:36:30|||||||||2
1626881800000|2021-07-21 15:36:40|||||||||1
1626881830000|2021-07-21 15:37:10|||||||||3
1626881850000|2021-07-21 15:37:30|||||||||5
1626881880000|2021-07-21 15:38:00|||||||||1
1626881900000|2021-07-21 15:38:20|||||||||3
1626881920000|2021-07-21 15:38:40|||||||||1
1626881930000|2021-07-21 15:38:50|||||||||52
1626881940000|2021-07-21 15:39:00|||||||||72
1626881950000|2021-07-21 15:39:10|||||||||2
1626881960000|2021-07-21 15:39:20|||||||||3
1626881970000|2021-07-21 15:39:30|||||||||41
1626881980000|2021-07-21 15:39:40|||||||||1
1626882000000|2021-07-21 15:40:00|||||||||9
1626882010000|2021-07-21 15:40:10|||||||||3
1626882020000|2021-07-21 15:40:20|||||||||1
1626882050000|2021-07-21 15:40:50|||||||||14
1626882070000|2021-07-21 15:41:10|||||||||1
1626882080000|2021-07-21 15:41:20|||||||||1
1626882090000|2021-07-21 15:41:30|||||||||3
1626882100000|2021-07-21 15:41:40|||||||||1
1626882120000|2021-07-21 15:42:00|||||||||4
1626882130000|2021-07-21 15:42:10|||||||||1
1626882150000|2021-07-21 15:42:30|||||||||1
1626882160000|2021-07-21 15:42:40|||||||||3
1626882170000|2021-07-21 15:42:50|||||||||1
1626882180000|2021-07-21 15:43:00|||||||||3
1626882190000|2021-07-21 15:43:10|||||||||5
1626882200000|2021-07-21 15:43:20|||||||||1
1626882220000|2021-07-21 15:43:40|||||||||1
1626882230000|2021-07-21 15:43:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|53
1626882240000|2021-07-21 15:44:00|||||||||3
1626882250000|2021-07-21 15:44:10|||||||||11
1626882270000|2021-07-21 15:44:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|33
1626882330000|2021-07-21 15:45:30|||||||||1
1626882350000|2021-07-21 15:45:50|||||||||1
1626882410000|2021-07-21 15:46:50|||||||||3
1626882420000|2021-07-21 15:47:00|||||||||17
1626882430000|2021-07-21 15:47:10|||||||||15
1626882450000|2021-07-21 15:47:30|||||||||3
1626882480000|2021-07-21 15:48:00|||||||||4
1626882490000|2021-07-21 15:48:10|||||||||2
1626882520000|2021-07-21 15:48:40|||||||||3
1626882530000|2021-07-21 15:48:50|||||||||12
1626882550000|2021-07-21 15:49:10|||||||||3
1626882560000|2021-07-21 15:49:20|||||||||2
1626882580000|2021-07-21 15:49:40|||||||||3
1626882590000|2021-07-21 15:49:50|||||||||4
1626882630000|2021-07-21 15:50:30|||||||||13
1626882660000|2021-07-21 15:51:00|||||||||5
1626882670000|2021-07-21 15:51:10|||||||||2
1626882690000|2021-07-21 15:51:30|||||||||1
1626882700000|2021-07-21 15:51:40|||||||||12
1626882720000|2021-07-21 15:52:00|||||||||2
1626882730000|2021-07-21 15:52:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1626882740000|2021-07-21 15:52:20|||||||||3
1626882750000|2021-07-21 15:52:30|||||||||13
1626882760000|2021-07-21 15:52:40|||||||||4
1626882770000|2021-07-21 15:52:50|||||||||5
1626882780000|2021-07-21 15:53:00|||||||||4
1626882790000|2021-07-21 15:53:10|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|55
1626882800000|2021-07-21 15:53:20|||||||||1
1626882830000|2021-07-21 15:53:50|||||||||2
1626882910000|2021-07-21 15:55:10|||||||||4
1626882940000|2021-07-21 15:55:40|||||||||5
1626882950000|2021-07-21 15:55:50|||||||||1
1626882960000|2021-07-21 15:56:00|||||||||11
1626882970000|2021-07-21 15:56:10|||||||||1
1626882990000|2021-07-21 15:56:30|||||||||3
1626883000000|2021-07-21 15:56:40|||||||||1
1626883030000|2021-07-21 15:57:10|||||||||3
1626883070000|2021-07-21 15:57:50|||||||||3
1626883100000|2021-07-21 15:58:20|||||||||4
1626883110000|2021-07-21 15:58:30|||||||||1
1626883120000|2021-07-21 15:58:40|||||||||5
1626883140000|2021-07-21 15:59:00|||||||||9
1626883150000|2021-07-21 15:59:10|||||||||3
1626883180000|2021-07-21 15:59:40|||||||||3
1626883190000|2021-07-21 15:59:50|||||||||15
1626883200000|2021-07-21 16:00:00|||||||||30
1626883210000|2021-07-21 16:00:10|||||||||3
1626883220000|2021-07-21 16:00:20|||||||||25
1626883250000|2021-07-21 16:00:50|||||||||3
1626883280000|2021-07-21 16:01:20|||||||||4
1626883290000|2021-07-21 16:01:30|||||||||1
1626883320000|2021-07-21 16:02:00|||||||||3
1626883340000|2021-07-21 16:02:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1626883350000|2021-07-21 16:02:30|||||||||1
1626883360000|2021-07-21 16:02:40|||||||||3
1626883390000|2021-07-21 16:03:10|||||||||3
1626883400000|2021-07-21 16:03:20|||||||||2
1626883430000|2021-07-21 16:03:50|||||||||5
1626883460000|2021-07-21 16:04:20|||||||||1
1626883470000|2021-07-21 16:04:30|||||||||3
1626883480000|2021-07-21 16:04:40|||||||||2
1626883500000|2021-07-21 16:05:00|||||||||7
1626883510000|2021-07-21 16:05:10|||||||||1
1626883540000|2021-07-21 16:05:40|||||||||7
1626883550000|2021-07-21 16:05:50|||||||||1
1626883570000|2021-07-21 16:06:10|||||||||1
1626883580000|2021-07-21 16:06:20|||||||||4
1626883610000|2021-07-21 16:06:50|||||||||4
1626883620000|2021-07-21 16:07:00|||||||||2
1626883630000|2021-07-21 16:07:10|||||||||6
1626883640000|2021-07-21 16:07:20|||||||||3
1626883650000|2021-07-21 16:07:30|||||||||4
1626883680000|2021-07-21 16:08:00|||||||||3
1626883690000|2021-07-21 16:08:10|||||||||2
1626883700000|2021-07-21 16:08:20|||||||||2
1626883710000|2021-07-21 16:08:30|||||||||1
1626883720000|2021-07-21 16:08:40|||||||||3
1626883750000|2021-07-21 16:09:10|||||||||3
1626883760000|2021-07-21 16:09:20|||||||||3
1626883770000|2021-07-21 16:09:30|||||||||1
1626883780000|2021-07-21 16:09:40|||||||||1
1626883790000|2021-07-21 16:09:50|||||||||8
1626883800000|2021-07-21 16:10:00|||||||||2
1626883810000|2021-07-21 16:10:10|||||||||1
1626883820000|2021-07-21 16:10:20|||||||||1
1626883830000|2021-07-21 16:10:30|||||||||5
1626883840000|2021-07-21 16:10:40|||||||||4
1626883850000|2021-07-21 16:10:50|||||||||3
1626883860000|2021-07-21 16:11:00|||||||||1
1626883870000|2021-07-21 16:11:10|||||||||4
1626883880000|2021-07-21 16:11:20|||||||||1
1626883890000|2021-07-21 16:11:30|||||||||1
1626883900000|2021-07-21 16:11:40|||||||||4
1626883920000|2021-07-21 16:12:00|||||||||1
1626883930000|2021-07-21 16:12:10|||||||||1
1626883940000|2021-07-21 16:12:20|||||||||3
1626883950000|2021-07-21 16:12:30|||||||||5
1626883960000|2021-07-21 16:12:40|||||||||4
1626883970000|2021-07-21 16:12:50|||||||||4
1626883990000|2021-07-21 16:13:10|||||||||1
1626884000000|2021-07-21 16:13:20|||||||||1
1626884010000|2021-07-21 16:13:30|||||||||3
1626884020000|2021-07-21 16:13:40|||||||||1
1626884040000|2021-07-21 16:14:00|||||||||3
1626884050000|2021-07-21 16:14:10|||||||||4
1626884060000|2021-07-21 16:14:20|||||||||3
1626884080000|2021-07-21 16:14:40|||||||||4
1626884090000|2021-07-21 16:14:50|||||||||1933
1626884110000|2021-07-21 16:15:10|||||||||1
1626884120000|2021-07-21 16:15:20|||||||||39
1626884130000|2021-07-21 16:15:30|||||||||4
1626884140000|2021-07-21 16:15:40|||||||||1
1626884150000|2021-07-21 16:15:50|||||||||1
1626884160000|2021-07-21 16:16:00|||||||||3
1626884190000|2021-07-21 16:16:30|||||||||1
1626884210000|2021-07-21 16:16:50|||||||||1
1626884220000|2021-07-21 16:17:00|||||||||2
1626884240000|2021-07-21 16:17:20|||||||||2
1626884250000|2021-07-21 16:17:30|||||||||1
1626884260000|2021-07-21 16:17:40|||||||||1
1626884270000|2021-07-21 16:17:50|||||||||1
1626884280000|2021-07-21 16:18:00|||||||||2
1626884290000|2021-07-21 16:18:10|||||||||7
1626884300000|2021-07-21 16:18:20|||||||||1
1626884310000|2021-07-21 16:18:30|||||||||1
1626884320000|2021-07-21 16:18:40|||||||||3
1626884330000|2021-07-21 16:18:50|||||||||2
1626884340000|2021-07-21 16:19:00|||||||||4
1626884350000|2021-07-21 16:19:10|||||||||2
1626884370000|2021-07-21 16:19:30|||||||||6
1626884380000|2021-07-21 16:19:40|||||||||4
1626884390000|2021-07-21 16:19:50|||||||||6
1626884400000|2021-07-21 16:20:00|||||||||1
1626884410000|2021-07-21 16:20:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1626884430000|2021-07-21 16:20:30|||||||||20
1626884440000|2021-07-21 16:20:40|||||||||1
1626884450000|2021-07-21 16:20:50|||||||||3
1626884460000|2021-07-21 16:21:00|||||||||14
1626884470000|2021-07-21 16:21:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1626884490000|2021-07-21 16:21:30|||||||||2
1626884500000|2021-07-21 16:21:40|||||||||1
1626884520000|2021-07-21 16:22:00|||||||||3
1626884530000|2021-07-21 16:22:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1626884540000|2021-07-21 16:22:20|||||||||9
1626884550000|2021-07-21 16:22:30|||||||||1
1626884560000|2021-07-21 16:22:40|||||||||1
1626884580000|2021-07-21 16:23:00|||||||||3
1626884610000|2021-07-21 16:23:30|||||||||3
1626884620000|2021-07-21 16:23:40|||||||||3
1626884640000|2021-07-21 16:24:00|||||||||3
1626884650000|2021-07-21 16:24:10|||||||||5
1626884670000|2021-07-21 16:24:30|||||||||2
1626884700000|2021-07-21 16:25:00|||||||||5
1626884710000|2021-07-21 16:25:10|||||||||1
1626884720000|2021-07-21 16:25:20|||||||||22
1626884740000|2021-07-21 16:25:40|||||||||9
1626884750000|2021-07-21 16:25:50|||||||||4
1626884760000|2021-07-21 16:26:00|||||||||2
1626884770000|2021-07-21 16:26:10|||||||||13
1626884780000|2021-07-21 16:26:20|||||||||41
1626884790000|2021-07-21 16:26:30|||||||||2
1626884800000|2021-07-21 16:26:40|||||||||1
1626884810000|2021-07-21 16:26:50|||||||||2
1626884820000|2021-07-21 16:27:00|||||||||5
1626884840000|2021-07-21 16:27:20|||||||||10
1626884850000|2021-07-21 16:27:30|||||||||6
1626884860000|2021-07-21 16:27:40|||||||||5
1626884870000|2021-07-21 16:27:50|||||||||1
1626884880000|2021-07-21 16:28:00|||||||||3
1626884890000|2021-07-21 16:28:10|||||||||8
1626884910000|2021-07-21 16:28:30|||||||||6
1626884920000|2021-07-21 16:28:40|||||||||4
1626884960000|2021-07-21 16:29:20|||||||||6
1626884990000|2021-07-21 16:29:50|||||||||11
1626885010000|2021-07-21 16:30:10|||||||||2
1626885030000|2021-07-21 16:30:30|||||||||4
1626885060000|2021-07-21 16:31:00|||||||||1
1626885070000|2021-07-21 16:31:10|||||||||15
1626885100000|2021-07-21 16:31:40|||||||||13
1626885110000|2021-07-21 16:31:50|||||||||1
1626885120000|2021-07-21 16:32:00|||||||||4
1626885130000|2021-07-21 16:32:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|62
1626885140000|2021-07-21 16:32:20|||||||||196
1626885150000|2021-07-21 16:32:30|||||||||21
1626885160000|2021-07-21 16:32:40|||||||||1
1626885180000|2021-07-21 16:33:00|||||||||4
1626885190000|2021-07-21 16:33:10|||||||||4
1626885200000|2021-07-21 16:33:20|||||||||10
1626885210000|2021-07-21 16:33:30|||||||||3
1626885220000|2021-07-21 16:33:40|||||||||3
1626885240000|2021-07-21 16:34:00|||||||||1
1626885250000|2021-07-21 16:34:10|||||||||4
1626885260000|2021-07-21 16:34:20|||||||||45
1626885270000|2021-07-21 16:34:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|17
1626885280000|2021-07-21 16:34:40|||||||||11
1626885330000|2021-07-21 16:35:30|||||||||1
1626885340000|2021-07-21 16:35:40|||||||||6
1626885350000|2021-07-21 16:35:50|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|34
1626885370000|2021-07-21 16:36:10|||||||||7
1626885380000|2021-07-21 16:36:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1626885390000|2021-07-21 16:36:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1626885430000|2021-07-21 16:37:10|||||||||6
1626885440000|2021-07-21 16:37:20|||||||||3
1626885450000|2021-07-21 16:37:30|||||||||1
1626885460000|2021-07-21 16:37:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1626885470000|2021-07-21 16:37:50|||||||||1
1626885480000|2021-07-21 16:38:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|12
1626885490000|2021-07-21 16:38:10|||||||||1
1626885520000|2021-07-21 16:38:40|||||||||3
1626885550000|2021-07-21 16:39:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|16
1626885560000|2021-07-21 16:39:20|||||||||3
1626885590000|2021-07-21 16:39:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|95
1626885600000|2021-07-21 16:40:00|||||||||11
1626885610000|2021-07-21 16:40:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|45
1626885640000|2021-07-21 16:40:40|||||||||2
1626885670000|2021-07-21 16:41:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1626885680000|2021-07-21 16:41:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1626885690000|2021-07-21 16:41:30|||||||||5
1626885710000|2021-07-21 16:41:50|||||||||1
1626885760000|2021-07-21 16:42:40|||||||||1
1626885770000|2021-07-21 16:42:50|||||||||5
1626885810000|2021-07-21 16:43:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|43
1626885820000|2021-07-21 16:43:40|||||||||2
1626885830000|2021-07-21 16:43:50|||||||||1
1626885840000|2021-07-21 16:44:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1626885850000|2021-07-21 16:44:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|114
1626885860000|2021-07-21 16:44:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1626885890000|2021-07-21 16:44:50|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|47
1626885900000|2021-07-21 16:45:00|||||||||8
1626885910000|2021-07-21 16:45:10|||||||||11
1626885920000|2021-07-21 16:45:20|||||||||6
1626885930000|2021-07-21 16:45:30|||||||||6
1626885940000|2021-07-21 16:45:40|||||||||6
1626885950000|2021-07-21 16:45:50|||||||||8
1626885960000|2021-07-21 16:46:00|||||||||6
1626885970000|2021-07-21 16:46:10|||||||||7
1626885980000|2021-07-21 16:46:20|||||||||6
1626885990000|2021-07-21 16:46:30|||||||||11
1626886000000|2021-07-21 16:46:40|||||||||6
1626886010000|2021-07-21 16:46:50|||||||||9
1626886020000|2021-07-21 16:47:00|||||||||6
1626886030000|2021-07-21 16:47:10|||||||||6
1626886040000|2021-07-21 16:47:20|||||||||6
1626886050000|2021-07-21 16:47:30|||||||||8
1626886060000|2021-07-21 16:47:40|||||||||7
1626886070000|2021-07-21 16:47:50|||||||||11
1626886080000|2021-07-21 16:48:00|||||||||9
1626886090000|2021-07-21 16:48:10|||||||||6
1626886100000|2021-07-21 16:48:20|||||||||6
1626886110000|2021-07-21 16:48:30|||||||||7
1626886120000|2021-07-21 16:48:40|||||||||10
1626886130000|2021-07-21 16:48:50|||||||||6
1626886140000|2021-07-21 16:49:00|||||||||6
1626886150000|2021-07-21 16:49:10|||||||||6
1626886160000|2021-07-21 16:49:20|||||||||9
1626886170000|2021-07-21 16:49:30|||||||||12
1626886180000|2021-07-21 16:49:40|||||||||9
1626886190000|2021-07-21 16:49:50|||||||||9
1626886200000|2021-07-21 16:50:00|||||||||11
1626886210000|2021-07-21 16:50:10|||||||||7
1626886220000|2021-07-21 16:50:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|17
1626886230000|2021-07-21 16:50:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|31
1626886240000|2021-07-21 16:50:40|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|8
1626886250000|2021-07-21 16:50:50|||||||||7
1626886260000|2021-07-21 16:51:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|9
1626886270000|2021-07-21 16:51:10|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|37
1626886280000|2021-07-21 16:51:20|||||||||6
1626886290000|2021-07-21 16:51:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|81
1626886300000|2021-07-21 16:51:40|||||||||6
1626886310000|2021-07-21 16:51:50|||||||||6
1626886320000|2021-07-21 16:52:00|||||||||6
1626886330000|2021-07-21 16:52:10|||||||||6
1626886340000|2021-07-21 16:52:20|||||||||6
1626886350000|2021-07-21 16:52:30|||||||||8
1626886360000|2021-07-21 16:52:40|||||||||7
1626886370000|2021-07-21 16:52:50|||||||||7
1626886380000|2021-07-21 16:53:00|||||||||6
1626886390000|2021-07-21 16:53:10|||||||||14
1626886400000|2021-07-21 16:53:20|||||||||7
1626886410000|2021-07-21 16:53:30|||||||||6
1626886420000|2021-07-21 16:53:40|||||||||6
1626886430000|2021-07-21 16:53:50|||||||||8
1626886440000|2021-07-21 16:54:00|||||||||6
1626886450000|2021-07-21 16:54:10|||||||||9
1626886460000|2021-07-21 16:54:20|||||||||6
1626886470000|2021-07-21 16:54:30|||||||||6
1626886480000|2021-07-21 16:54:40|||||||||9
1626886490000|2021-07-21 16:54:50|||||||||6
1626886500000|2021-07-21 16:55:00|||||||||6
1626886510000|2021-07-21 16:55:10|||||||||6
1626886520000|2021-07-21 16:55:20|||||||||83
1626886530000|2021-07-21 16:55:30|||||||||10
1626886540000|2021-07-21 16:55:40|||||||||6
1626886550000|2021-07-21 16:55:50|||||||||6
1626886560000|2021-07-21 16:56:00|||||||||9
1626886570000|2021-07-21 16:56:10|||||||||13
1626886580000|2021-07-21 16:56:20|||||||||6
1626886590000|2021-07-21 16:56:30|||||||||9
1626886600000|2021-07-21 16:56:40|||||||||7
1626886610000|2021-07-21 16:56:50|||||||||7
1626886620000|2021-07-21 16:57:00|||||||||29
1626886630000|2021-07-21 16:57:10|||||||||8
1626886640000|2021-07-21 16:57:20|||||||||6
1626886650000|2021-07-21 16:57:30|||||||||6
1626886660000|2021-07-21 16:57:40|||||||||7
1626886670000|2021-07-21 16:57:50|||||||||7
1626886680000|2021-07-21 16:58:00|||||||||6
1626886690000|2021-07-21 16:58:10|||||||||6
1626886700000|2021-07-21 16:58:20|||||||||11
1626886710000|2021-07-21 16:58:30|||||||||6
1626886720000|2021-07-21 16:58:40|||||||||6
1626886730000|2021-07-21 16:58:50|||||||||12
1626886740000|2021-07-21 16:59:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|54
1626886750000|2021-07-21 16:59:10|||||||||6
1626886760000|2021-07-21 16:59:20|||||||||7
1626886770000|2021-07-21 16:59:30|||||||||6
1626886780000|2021-07-21 16:59:40|||||||||9
1626886790000|2021-07-21 16:59:50|||||||||11
1626886800000|2021-07-21 17:00:00|||||||||6
1626886810000|2021-07-21 17:00:10|||||||||44
1626886820000|2021-07-21 17:00:20|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|17
1626886840000|2021-07-21 17:00:40|||||||||16
1626886860000|2021-07-21 17:01:00|||||||||1
1626886910000|2021-07-21 17:01:50|||||||||1
1626886920000|2021-07-21 17:02:00|||||||||12
1626886930000|2021-07-21 17:02:10|||||||||3
1626886960000|2021-07-21 17:02:40|||||||||1
1626886970000|2021-07-21 17:02:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|23
1626886980000|2021-07-21 17:03:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|18
1626886990000|2021-07-21 17:03:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|46
1626887050000|2021-07-21 17:04:10|||||||||16
1626887060000|2021-07-21 17:04:20|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|13
1626887080000|2021-07-21 17:04:40|||||||||9
1626887120000|2021-07-21 17:05:20|||||||||9
1626887150000|2021-07-21 17:05:50|||||||||1
1626887200000|2021-07-21 17:06:40|||||||||34
1626887210000|2021-07-21 17:06:50|||||||||3
1626887220000|2021-07-21 17:07:00|||||||||2
1626887230000|2021-07-21 17:07:10|||||||||1
1626887250000|2021-07-21 17:07:30|||||||||3
1626887260000|2021-07-21 17:07:40|||||||||6
1626887280000|2021-07-21 17:08:00|||||||||3
1626887290000|2021-07-21 17:08:10|||||||||10
1626887310000|2021-07-21 17:08:30|||||||||3
1626887320000|2021-07-21 17:08:40|||||||||8
1626887360000|2021-07-21 17:09:20|||||||||1
1626887390000|2021-07-21 17:09:50|||||||||2
1626887410000|2021-07-21 17:10:10|||||||||25
1626887430000|2021-07-21 17:10:30|||||||||3
1626887440000|2021-07-21 17:10:40|||||||||2
1626887460000|2021-07-21 17:11:00|||||||||3
1626887470000|2021-07-21 17:11:10|||||||||3
1626887480000|2021-07-21 17:11:20|||||||||1
1626887500000|2021-07-21 17:11:40|||||||||3
1626887540000|2021-07-21 17:12:20|||||||||6
1626887550000|2021-07-21 17:12:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|77
1626887560000|2021-07-21 17:12:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1626887580000|2021-07-21 17:13:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|75
1626887600000|2021-07-21 17:13:20|||||||||21
1626887640000|2021-07-21 17:14:00|||||||||3
1626887660000|2021-07-21 17:14:20|||||||||1
1626887670000|2021-07-21 17:14:30|||||||||6
1626887690000|2021-07-21 17:14:50|||||||||3
1626887710000|2021-07-21 17:15:10|||||||||102
1626887790000|2021-07-21 17:16:30|||||||||13
1626887830000|2021-07-21 17:17:10|||||||||3
1626887850000|2021-07-21 17:17:30|||||||||2
1626887870000|2021-07-21 17:17:50|||||||||7
1626887900000|2021-07-21 17:18:20|||||||||3
1626887930000|2021-07-21 17:18:50|||||||||1
1626887940000|2021-07-21 17:19:00|||||||||3
1626887970000|2021-07-21 17:19:30|||||||||8
1626888010000|2021-07-21 17:20:10|||||||||3
1626888020000|2021-07-21 17:20:20|||||||||27
1626888040000|2021-07-21 17:20:40|||||||||11
1626888050000|2021-07-21 17:20:50|||||||||3
1626888080000|2021-07-21 17:21:20|||||||||3
1626888100000|2021-07-21 17:21:40|||||||||1
1626888110000|2021-07-21 17:21:50|||||||||4
1626888120000|2021-07-21 17:22:00|||||||||3
1626888130000|2021-07-21 17:22:10|||||||||3
1626888140000|2021-07-21 17:22:20|||||||||1
1626888150000|2021-07-21 17:22:30|||||||||1
1626888160000|2021-07-21 17:22:40|||||||||3
1626888170000|2021-07-21 17:22:50|||||||||14
1626888180000|2021-07-21 17:23:00|||||||||7
1626888190000|2021-07-21 17:23:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|10
1626888200000|2021-07-21 17:23:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|4
1626888220000|2021-07-21 17:23:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1626888230000|2021-07-21 17:23:50|||||||||1
1626888270000|2021-07-21 17:24:30|||||||||3
1626888280000|2021-07-21 17:24:40|||||||||4
1626888300000|2021-07-21 17:25:00|||||||||3
1626888310000|2021-07-21 17:25:10|||||||||1
1626888340000|2021-07-21 17:25:40|||||||||15
1626888360000|2021-07-21 17:26:00|||||||||1
1626888370000|2021-07-21 17:26:10|||||||||3
1626888380000|2021-07-21 17:26:20|||||||||2
1626888390000|2021-07-21 17:26:30|||||||||1
1626888410000|2021-07-21 17:26:50|||||||||3
1626888420000|2021-07-21 17:27:00|||||||||1
1626888430000|2021-07-21 17:27:10|||||||||1
1626888440000|2021-07-21 17:27:20|||||||||5
1626888450000|2021-07-21 17:27:30|||||||||4
1626888470000|2021-07-21 17:27:50|||||||||6
1626888480000|2021-07-21 17:28:00|||||||||3
1626888490000|2021-07-21 17:28:10|||||||||5
1626888500000|2021-07-21 17:28:20|||||||||1
1626888520000|2021-07-21 17:28:40|||||||||4
1626888530000|2021-07-21 17:28:50|||||||||1
1626888550000|2021-07-21 17:29:10|||||||||4
1626888560000|2021-07-21 17:29:20|||||||||29
1626888580000|2021-07-21 17:29:40|||||||||5
1626888590000|2021-07-21 17:29:50|||||||||14
1626888610000|2021-07-21 17:30:10|||||||||1
1626888630000|2021-07-21 17:30:30|||||||||1
1626888640000|2021-07-21 17:30:40|||||||||1
1626888660000|2021-07-21 17:31:00|||||||||2
1626888670000|2021-07-21 17:31:10|||||||||1
1626888680000|2021-07-21 17:31:20|||||||||1
1626888690000|2021-07-21 17:31:30|||||||||1
1626888700000|2021-07-21 17:31:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1626888710000|2021-07-21 17:31:50|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|8
1626888720000|2021-07-21 17:32:00|||||||||2
1626888750000|2021-07-21 17:32:30|||||||||2
1626888770000|2021-07-21 17:32:50|||||||||1
1626888780000|2021-07-21 17:33:00|||||||||3
1626888800000|2021-07-21 17:33:20|||||||||3
1626888830000|2021-07-21 17:33:50|||||||||1
1626888840000|2021-07-21 17:34:00|||||||||1
1626888850000|2021-07-21 17:34:10|||||||||7
1626888860000|2021-07-21 17:34:20|||||||||1
1626888880000|2021-07-21 17:34:40|||||||||1
1626888910000|2021-07-21 17:35:10|||||||||3
1626888940000|2021-07-21 17:35:40|||||||||1
1626888950000|2021-07-21 17:35:50|||||||||4
1626888960000|2021-07-21 17:36:00|||||||||1
1626888970000|2021-07-21 17:36:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|35
1626888980000|2021-07-21 17:36:20|||||||||3
1626888990000|2021-07-21 17:36:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1626889000000|2021-07-21 17:36:40|||||||||1
1626889010000|2021-07-21 17:36:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1626889020000|2021-07-21 17:37:00|||||||||6
1626889030000|2021-07-21 17:37:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1626889050000|2021-07-21 17:37:30|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|2
1626889060000|2021-07-21 17:37:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|39
1626889070000|2021-07-21 17:37:50|||||||||5
1626889100000|2021-07-21 17:38:20|||||||||1
1626889130000|2021-07-21 17:38:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|26
1626889160000|2021-07-21 17:39:20|||||||||1
1626889170000|2021-07-21 17:39:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|89
1626889180000|2021-07-21 17:39:40|||||||||1
1626889230000|2021-07-21 17:40:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1626889240000|2021-07-21 17:40:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1626889250000|2021-07-21 17:40:50|||||||||3
1626889270000|2021-07-21 17:41:10|||||||||2
1626889280000|2021-07-21 17:41:20|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|33
1626889290000|2021-07-21 17:41:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1626889320000|2021-07-21 17:42:00|||||||||2
1626889370000|2021-07-21 17:42:50|||||||||2
1626889390000|2021-07-21 17:43:10|||||||||1
1626889430000|2021-07-21 17:43:50|||||||||3
1626889470000|2021-07-21 17:44:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1626889480000|2021-07-21 17:44:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1626889500000|2021-07-21 17:45:00|||||||||3
1626889550000|2021-07-21 17:45:50|||||||||1
1626889560000|2021-07-21 17:46:00|||||||||3
1626889570000|2021-07-21 17:46:10|||||||||4
1626889630000|2021-07-21 17:47:10|||||||||1
1626889650000|2021-07-21 17:47:30|||||||||5
1626889660000|2021-07-21 17:47:40|||||||||5
1626889690000|2021-07-21 17:48:10|||||||||8
1626889740000|2021-07-21 17:49:00|||||||||2
1626889750000|2021-07-21 17:49:10|||||||||2
1626889770000|2021-07-21 17:49:30|||||||||7
1626889780000|2021-07-21 17:49:40|||||||||4
1626889790000|2021-07-21 17:49:50|||||||||5
1626889810000|2021-07-21 17:50:10|||||||||3
1626889820000|2021-07-21 17:50:20|||||||||5
1626889840000|2021-07-21 17:50:40|||||||||9
1626889880000|2021-07-21 17:51:20|||||||||5
1626889910000|2021-07-21 17:51:50|||||||||1
1626889920000|2021-07-21 17:52:00|||||||||1
1626889930000|2021-07-21 17:52:10|||||||||4
1626889940000|2021-07-21 17:52:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1626889970000|2021-07-21 17:52:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|2
1626890010000|2021-07-21 17:53:30|||||||||2
1626890020000|2021-07-21 17:53:40|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|20
1626890040000|2021-07-21 17:54:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|17
1626890060000|2021-07-21 17:54:20|||||||||38
1626890070000|2021-07-21 17:54:30|||||||||12
1626890090000|2021-07-21 17:54:50|||||||||3
1626890100000|2021-07-21 17:55:00|||||||||1
1626890110000|2021-07-21 17:55:10|||||||||14
1626890120000|2021-07-21 17:55:20|||||||||5
1626890130000|2021-07-21 17:55:30|||||||||6
1626890140000|2021-07-21 17:55:40|||||||||2
1626890200000|2021-07-21 17:56:40|||||||||4
1626890230000|2021-07-21 17:57:10|||||||||2
1626890240000|2021-07-21 17:57:20|||||||||24
1626890300000|2021-07-21 17:58:20|||||||||4
1626890340000|2021-07-21 17:59:00|||||||||9
1626890370000|2021-07-21 17:59:30|||||||||2
1626890410000|2021-07-21 18:00:10|||||||||22
1626890420000|2021-07-21 18:00:20|||||||||26
1626890430000|2021-07-21 18:00:30|||||||||11
1626890480000|2021-07-21 18:01:20|||||||||5
1626890520000|2021-07-21 18:02:00|||||||||1
1626890570000|2021-07-21 18:02:50|||||||||4
1626890580000|2021-07-21 18:03:00|||||||||3
1626890590000|2021-07-21 18:03:10|||||||||4
1626890600000|2021-07-21 18:03:20|||||||||4
1626890610000|2021-07-21 18:03:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|18
1626890620000|2021-07-21 18:03:40|||||||||1
1626890680000|2021-07-21 18:04:40|||||||||33
1626890700000|2021-07-21 18:05:00|||||||||11
1626890710000|2021-07-21 18:05:10|||||||||10
1626890720000|2021-07-21 18:05:20|||||||||20
1626890730000|2021-07-21 18:05:30|||||||||12
1626890740000|2021-07-21 18:05:40|||||||||11
1626890750000|2021-07-21 18:05:50|||||||||25
1626890760000|2021-07-21 18:06:00|||||||||11
1626890770000|2021-07-21 18:06:10|||||||||10
1626890780000|2021-07-21 18:06:20|||||||||11
1626890790000|2021-07-21 18:06:30|||||||||11
1626890800000|2021-07-21 18:06:40|||||||||12
1626890810000|2021-07-21 18:06:50|||||||||12
1626890820000|2021-07-21 18:07:00|||||||||11
1626890830000|2021-07-21 18:07:10|||||||||11
1626890840000|2021-07-21 18:07:20|||||||||10
1626890850000|2021-07-21 18:07:30|||||||||20
1626890860000|2021-07-21 18:07:40|||||||||15
1626890870000|2021-07-21 18:07:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|138
1626890880000|2021-07-21 18:08:00|||||||||11
1626890890000|2021-07-21 18:08:10|||||||||11
1626890900000|2021-07-21 18:08:20|||||||||10
1626890910000|2021-07-21 18:08:30|||||||||11
1626890920000|2021-07-21 18:08:40|||||||||12
1626890930000|2021-07-21 18:08:50|||||||||11
1626890940000|2021-07-21 18:09:00|||||||||11
1626890950000|2021-07-21 18:09:10|||||||||11
1626890960000|2021-07-21 18:09:20|||||||||10
1626890970000|2021-07-21 18:09:30|||||||||11
1626890980000|2021-07-21 18:09:40|||||||||15
1626890990000|2021-07-21 18:09:50|||||||||11
1626891000000|2021-07-21 18:10:00|||||||||11
1626891010000|2021-07-21 18:10:10|||||||||10
1626891020000|2021-07-21 18:10:20|||||||||13
1626891030000|2021-07-21 18:10:30|||||||||11
1626891040000|2021-07-21 18:10:40|||||||||12
1626891050000|2021-07-21 18:10:50|||||||||11
1626891060000|2021-07-21 18:11:00|||||||||12
1626891070000|2021-07-21 18:11:10|||||||||14
1626891080000|2021-07-21 18:11:20|||||||||11
1626891090000|2021-07-21 18:11:30|||||||||11
1626891100000|2021-07-21 18:11:40|||||||||11
1626891110000|2021-07-21 18:11:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1626891120000|2021-07-21 18:12:00|||||||||11
1626891130000|2021-07-21 18:12:10|||||||||16
1626891140000|2021-07-21 18:12:20|||||||||12
1626891150000|2021-07-21 18:12:30|||||||||11
1626891160000|2021-07-21 18:12:40|||||||||11
1626891170000|2021-07-21 18:12:50|||||||||43
1626891180000|2021-07-21 18:13:00|||||||||30
1626891190000|2021-07-21 18:13:10|||||||||10
1626891200000|2021-07-21 18:13:20|||||||||16
1626891210000|2021-07-21 18:13:30|||||||||11
1626891220000|2021-07-21 18:13:40|||||||||11
1626891230000|2021-07-21 18:13:50|||||||||35
1626891240000|2021-07-21 18:14:00|||||||||12
1626891250000|2021-07-21 18:14:10|||||||||11
1626891260000|2021-07-21 18:14:20|||||||||10
1626891270000|2021-07-21 18:14:30|||||||||11
1626891280000|2021-07-21 18:14:40|||||||||11
1626891290000|2021-07-21 18:14:50|||||||||11
1626891300000|2021-07-21 18:15:00|||||||||11
1626891310000|2021-07-21 18:15:10|||||||||14
1626891320000|2021-07-21 18:15:20|||||||||16
1626891330000|2021-07-21 18:15:30|||||||||10
1626891340000|2021-07-21 18:15:40|||||||||11
1626891350000|2021-07-21 18:15:50|||||||||11
1626891360000|2021-07-21 18:16:00|||||||||15
1626891370000|2021-07-21 18:16:10|||||||||10
1626891380000|2021-07-21 18:16:20|||||||||11
1626891390000|2021-07-21 18:16:30|||||||||11
1626891400000|2021-07-21 18:16:40|||||||||12
1626891410000|2021-07-21 18:16:50|||||||||30
1626891420000|2021-07-21 18:17:00|||||||||11
1626891430000|2021-07-21 18:17:10|||||||||11
1626891440000|2021-07-21 18:17:20|||||||||10
1626891450000|2021-07-21 18:17:30|||||||||11
1626891460000|2021-07-21 18:17:40|||||||||11
1626891470000|2021-07-21 18:17:50|||||||||13
1626891480000|2021-07-21 18:18:00|||||||||11
1626891490000|2021-07-21 18:18:10|||||||||13
1626891500000|2021-07-21 18:18:20|||||||||11
1626891510000|2021-07-21 18:18:30|||||||||13
1626891520000|2021-07-21 18:18:40|||||||||11
1626891530000|2021-07-21 18:18:50|||||||||13
1626891540000|2021-07-21 18:19:00|||||||||11
1626891550000|2021-07-21 18:19:10|||||||||10
1626891560000|2021-07-21 18:19:20|||||||||11
1626891570000|2021-07-21 18:19:30|||||||||11
1626891580000|2021-07-21 18:19:40|||||||||11
1626891590000|2021-07-21 18:19:50|||||||||11
1626891600000|2021-07-21 18:20:00|||||||||19
1626891620000|2021-07-21 18:20:20|||||||||2
1626891630000|2021-07-21 18:20:30|||||||||3
1626891640000|2021-07-21 18:20:40|||||||||1
1626891660000|2021-07-21 18:21:00|||||||||1
1626891670000|2021-07-21 18:21:10|||||||||6
1626891680000|2021-07-21 18:21:20|||||||||1
1626891690000|2021-07-21 18:21:30|||||||||2
1626891710000|2021-07-21 18:21:50|||||||||2
1626891720000|2021-07-21 18:22:00|||||||||2
1626891740000|2021-07-21 18:22:20|||||||||3
1626891750000|2021-07-21 18:22:30|||||||||2
1626891780000|2021-07-21 18:23:00|||||||||2
1626891800000|2021-07-21 18:23:20|||||||||4
1626891810000|2021-07-21 18:23:30|||||||||4
1626891840000|2021-07-21 18:24:00|||||||||10
1626891850000|2021-07-21 18:24:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1626891860000|2021-07-21 18:24:20|||||||||10
1626891870000|2021-07-21 18:24:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|93
1626891900000|2021-07-21 18:25:00|||||||||1
1626891910000|2021-07-21 18:25:10|||||||||3
1626891920000|2021-07-21 18:25:20|||||||||2
1626891930000|2021-07-21 18:25:30|||||||||2
1626891960000|2021-07-21 18:26:00|||||||||2
1626891980000|2021-07-21 18:26:20|||||||||17
1626891990000|2021-07-21 18:26:30|||||||||2
1626892020000|2021-07-21 18:27:00|||||||||5
1626892030000|2021-07-21 18:27:10|||||||||2
1626892050000|2021-07-21 18:27:30|||||||||2
1626892060000|2021-07-21 18:27:40|||||||||2
1626892080000|2021-07-21 18:28:00|||||||||2
1626892100000|2021-07-21 18:28:20|||||||||5
1626892110000|2021-07-21 18:28:30|||||||||113
1626892140000|2021-07-21 18:29:00|||||||||2
1626892170000|2021-07-21 18:29:30|||||||||1
1626892190000|2021-07-21 18:29:50|||||||||15
1626892200000|2021-07-21 18:30:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|85
1626892210000|2021-07-21 18:30:10|||||||||1
1626892230000|2021-07-21 18:30:30|||||||||2
1626892260000|2021-07-21 18:31:00|||||||||2
1626892290000|2021-07-21 18:31:30|||||||||2
1626892320000|2021-07-21 18:32:00|||||||||2
1626892350000|2021-07-21 18:32:30|||||||||2
1626892370000|2021-07-21 18:32:50|||||||||7
1626892380000|2021-07-21 18:33:00|||||||||2
1626892390000|2021-07-21 18:33:10|||||||||3
1626892410000|2021-07-21 18:33:30|||||||||1
1626892420000|2021-07-21 18:33:40|||||||||2
1626892430000|2021-07-21 18:33:50|||||||||2
1626892440000|2021-07-21 18:34:00|||||||||7
1626892450000|2021-07-21 18:34:10|||||||||2
1626892460000|2021-07-21 18:34:20|||||||||1
1626892470000|2021-07-21 18:34:30|||||||||6
1626892480000|2021-07-21 18:34:40|||||||||5
1626892490000|2021-07-21 18:34:50|||||||||2
1626892500000|2021-07-21 18:35:00|||||||||6
1626892510000|2021-07-21 18:35:10|||||||||2
1626892520000|2021-07-21 18:35:20|||||||||1
1626892530000|2021-07-21 18:35:30|||||||||4
1626892540000|2021-07-21 18:35:40|||||||||2
1626892550000|2021-07-21 18:35:50|||||||||4
1626892560000|2021-07-21 18:36:00|||||||||5
1626892570000|2021-07-21 18:36:10|||||||||2
1626892580000|2021-07-21 18:36:20|||||||||1
1626892590000|2021-07-21 18:36:30|||||||||4
1626892600000|2021-07-21 18:36:40|||||||||7
1626892610000|2021-07-21 18:36:50|||||||||4
1626892620000|2021-07-21 18:37:00|||||||||3
1626892630000|2021-07-21 18:37:10|||||||||2
1626892640000|2021-07-21 18:37:20|||||||||1
1626892650000|2021-07-21 18:37:30|||||||||2
1626892660000|2021-07-21 18:37:40|||||||||24
1626892670000|2021-07-21 18:37:50|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|24
1626892680000|2021-07-21 18:38:00|||||||||1
1626892690000|2021-07-21 18:38:10|||||||||1
1626892710000|2021-07-21 18:38:30|||||||||2
1626892720000|2021-07-21 18:38:40|||||||||23
1626892740000|2021-07-21 18:39:00|||||||||1
1626892750000|2021-07-21 18:39:10|||||||||1
1626892770000|2021-07-21 18:39:30|||||||||5
1626892780000|2021-07-21 18:39:40|||||||||1
1626892790000|2021-07-21 18:39:50|||||||||35
1626892800000|2021-07-21 18:40:00|||||||||2
1626892810000|2021-07-21 18:40:10|||||||||1
1626892820000|2021-07-21 18:40:20|||||||||11
1626892830000|2021-07-21 18:40:30|||||||||2
1626892840000|2021-07-21 18:40:40|||||||||1
1626892850000|2021-07-21 18:40:50|||||||||1
1626892860000|2021-07-21 18:41:00|||||||||3
1626892880000|2021-07-21 18:41:20|||||||||1
1626892890000|2021-07-21 18:41:30|||||||||3
1626892900000|2021-07-21 18:41:40|||||||||6
1626892910000|2021-07-21 18:41:50|||||||||1
1626892920000|2021-07-21 18:42:00|||||||||8
1626892930000|2021-07-21 18:42:10|||||||||3
1626892940000|2021-07-21 18:42:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|36
1626892950000|2021-07-21 18:42:30|||||||||2
1626892960000|2021-07-21 18:42:40|||||||||43
1626892970000|2021-07-21 18:42:50|||||||||5
1626892980000|2021-07-21 18:43:00|||||||||9
1626892990000|2021-07-21 18:43:10|||||||||16
1626893000000|2021-07-21 18:43:20|||||||||83
1626893010000|2021-07-21 18:43:30|||||||||3
1626893020000|2021-07-21 18:43:40|||||||||14
1626893030000|2021-07-21 18:43:50|||||||||5
1626893040000|2021-07-21 18:44:00|||||||||3
1626893070000|2021-07-21 18:44:30|||||||||4
1626893080000|2021-07-21 18:44:40|||||||||1
1626893090000|2021-07-21 18:44:50|||||||||4
1626893100000|2021-07-21 18:45:00|||||||||3
1626893110000|2021-07-21 18:45:10|||||||||17
1626893120000|2021-07-21 18:45:20|||||||||8
1626893130000|2021-07-21 18:45:30|||||||||15
1626893150000|2021-07-21 18:45:50|||||||||22
1626893160000|2021-07-21 18:46:00|||||||||3
1626893190000|2021-07-21 18:46:30|||||||||2
1626893210000|2021-07-21 18:46:50|||||||||4
1626893220000|2021-07-21 18:47:00|||||||||3
1626893230000|2021-07-21 18:47:10|||||||||3
1626893240000|2021-07-21 18:47:20|||||||||1
1626893250000|2021-07-21 18:47:30|||||||||2
1626893260000|2021-07-21 18:47:40|||||||||11
1626893280000|2021-07-21 18:48:00|||||||||3
1626893290000|2021-07-21 18:48:10|||||||||4
1626893300000|2021-07-21 18:48:20|||||||||6
1626893310000|2021-07-21 18:48:30|||||||||3
1626893340000|2021-07-21 18:49:00|||||||||2
1626893350000|2021-07-21 18:49:10|||||||||5
1626893360000|2021-07-21 18:49:20|||||||||1
1626893370000|2021-07-21 18:49:30|||||||||3
1626893390000|2021-07-21 18:49:50|||||||||3
1626893400000|2021-07-21 18:50:00|||||||||28
1626893430000|2021-07-21 18:50:30|||||||||2
1626893450000|2021-07-21 18:50:50|||||||||10
1626893460000|2021-07-21 18:51:00|||||||||5
1626893480000|2021-07-21 18:51:20|||||||||2
1626893490000|2021-07-21 18:51:30|||||||||2
1626893510000|2021-07-21 18:51:50|||||||||2
1626893520000|2021-07-21 18:52:00|||||||||3
1626893540000|2021-07-21 18:52:20|||||||||4
1626893550000|2021-07-21 18:52:30|||||||||2
1626893570000|2021-07-21 18:52:50|||||||||1
1626893580000|2021-07-21 18:53:00|||||||||2
1626893590000|2021-07-21 18:53:10|||||||||4
1626893610000|2021-07-21 18:53:30|||||||||2
1626893620000|2021-07-21 18:53:40|||||||||4
1626893640000|2021-07-21 18:54:00|||||||||2
1626893660000|2021-07-21 18:54:20|||||||||9
1626893670000|2021-07-21 18:54:30|||||||||12
1626893700000|2021-07-21 18:55:00|||||||||2
1626893710000|2021-07-21 18:55:10|||||||||4
1626893730000|2021-07-21 18:55:30|||||||||1
1626893740000|2021-07-21 18:55:40|||||||||3
1626893750000|2021-07-21 18:55:50|||||||||12
1626893790000|2021-07-21 18:56:30|||||||||2
1626893810000|2021-07-21 18:56:50|||||||||4
1626893820000|2021-07-21 18:57:00|||||||||2
1626893850000|2021-07-21 18:57:30|||||||||2
1626893860000|2021-07-21 18:57:40|||||||||2
1626893890000|2021-07-21 18:58:10|||||||||9
1626893900000|2021-07-21 18:58:20|||||||||2
1626893920000|2021-07-21 18:58:40|||||||||6
1626893930000|2021-07-21 18:58:50|||||||||5
1626893940000|2021-07-21 18:59:00|||||||||8
1626893950000|2021-07-21 18:59:10|||||||||2
1626893980000|2021-07-21 18:59:40|||||||||1
1626894010000|2021-07-21 19:00:10|||||||||38
1626894020000|2021-07-21 19:00:20|||||||||2
1626894030000|2021-07-21 19:00:30|||||||||7
1626894040000|2021-07-21 19:00:40|||||||||4
1626894070000|2021-07-21 19:01:10|||||||||4
1626894080000|2021-07-21 19:01:20|||||||||2
1626894100000|2021-07-21 19:01:40|||||||||2
1626894110000|2021-07-21 19:01:50|||||||||2
1626894130000|2021-07-21 19:02:10|||||||||6
1626894140000|2021-07-21 19:02:20|||||||||4
1626894150000|2021-07-21 19:02:30|||||||||2
1626894160000|2021-07-21 19:02:40|||||||||2
1626894170000|2021-07-21 19:02:50|||||||||7
1626894190000|2021-07-21 19:03:10|||||||||13
1626894200000|2021-07-21 19:03:20|||||||||1
1626894220000|2021-07-21 19:03:40|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|81
1626894230000|2021-07-21 19:03:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1626894240000|2021-07-21 19:04:00|||||||||3
1626894250000|2021-07-21 19:04:10|||||||||3
1626894260000|2021-07-21 19:04:20|||||||||1
1626894270000|2021-07-21 19:04:30|||||||||2
1626894280000|2021-07-21 19:04:40|||||||||4
1626894290000|2021-07-21 19:04:50|||||||||16
1626894300000|2021-07-21 19:05:00|||||||||6
1626894310000|2021-07-21 19:05:10|||||||||5
1626894320000|2021-07-21 19:05:20|||||||||3
1626894330000|2021-07-21 19:05:30|||||||||5
1626894340000|2021-07-21 19:05:40|||||||||7
1626894350000|2021-07-21 19:05:50|||||||||10
1626894370000|2021-07-21 19:06:10|||||||||10
1626894380000|2021-07-21 19:06:20|||||||||1
1626894390000|2021-07-21 19:06:30|||||||||6
1626894400000|2021-07-21 19:06:40|||||||||7
1626894410000|2021-07-21 19:06:50|||||||||2
1626894430000|2021-07-21 19:07:10|||||||||7
1626894440000|2021-07-21 19:07:20|||||||||1
1626894450000|2021-07-21 19:07:30|||||||||2
1626894460000|2021-07-21 19:07:40|||||||||2
1626894480000|2021-07-21 19:08:00|||||||||3
1626894490000|2021-07-21 19:08:10|||||||||4
1626894500000|2021-07-21 19:08:20|||||||||8
1626894510000|2021-07-21 19:08:30|||||||||58
1626894520000|2021-07-21 19:08:40|||||||||1
1626894530000|2021-07-21 19:08:50|||||||||2
1626894540000|2021-07-21 19:09:00|||||||||3
1626894550000|2021-07-21 19:09:10|||||||||2
1626894560000|2021-07-21 19:09:20|||||||||11
1626894570000|2021-07-21 19:09:30|||||||||2
1626894580000|2021-07-21 19:09:40|||||||||2
1626894590000|2021-07-21 19:09:50|||||||||2
1626894600000|2021-07-21 19:10:00|||||||||13
1626894610000|2021-07-21 19:10:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|37
1626894620000|2021-07-21 19:10:20|||||||||2
1626894640000|2021-07-21 19:10:40|||||||||6
1626894650000|2021-07-21 19:10:50|||||||||1
1626894670000|2021-07-21 19:11:10|||||||||5
1626894680000|2021-07-21 19:11:20|||||||||1
1626894690000|2021-07-21 19:11:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1626894700000|2021-07-21 19:11:40|||||||||5
1626894710000|2021-07-21 19:11:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|143
1626894730000|2021-07-21 19:12:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1626894740000|2021-07-21 19:12:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|11
1626894750000|2021-07-21 19:12:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1626894760000|2021-07-21 19:12:40|||||||||4
1626894770000|2021-07-21 19:12:50|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|35
1626894780000|2021-07-21 19:13:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1626894790000|2021-07-21 19:13:10|||||||||97
1626894800000|2021-07-21 19:13:20|||||||||97
1626894820000|2021-07-21 19:13:40|||||||||52
1626894830000|2021-07-21 19:13:50|||||||||32
1626894840000|2021-07-21 19:14:00|||||||||4
1626894860000|2021-07-21 19:14:20|||||||||6
1626894870000|2021-07-21 19:14:30|||||||||6
1626894880000|2021-07-21 19:14:40|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|7
1626894890000|2021-07-21 19:14:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|233
1626894900000|2021-07-21 19:15:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|8
1626894910000|2021-07-21 19:15:10|||||||||1
1626894940000|2021-07-21 19:15:40|||||||||13
1626894950000|2021-07-21 19:15:50|||||||||1
1626894970000|2021-07-21 19:16:10|||||||||3
1626894990000|2021-07-21 19:16:30|||||||||3
1626895000000|2021-07-21 19:16:40|||||||||6
1626895030000|2021-07-21 19:17:10|||||||||7
1626895040000|2021-07-21 19:17:20|||||||||4
1626895050000|2021-07-21 19:17:30|||||||||3
1626895060000|2021-07-21 19:17:40|||||||||2
1626895070000|2021-07-21 19:17:50|||||||||1
1626895090000|2021-07-21 19:18:10|||||||||10
1626895100000|2021-07-21 19:18:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|173
1626895120000|2021-07-21 19:18:40|||||||||27
1626895130000|2021-07-21 19:18:50|||||||||3
1626895140000|2021-07-21 19:19:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|13
1626895170000|2021-07-21 19:19:30|||||||||28
1626895180000|2021-07-21 19:19:40|||||||||2
1626895190000|2021-07-21 19:19:50|||||||||10
1626895200000|2021-07-21 19:20:00|||||||||11
1626895210000|2021-07-21 19:20:10|||||||||2
1626895220000|2021-07-21 19:20:20|||||||||51
1626895230000|2021-07-21 19:20:30|||||||||1
1626895240000|2021-07-21 19:20:40|||||||||34
1626895250000|2021-07-21 19:20:50|||||||||8
1626895260000|2021-07-21 19:21:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1626895270000|2021-07-21 19:21:10|||||||||9
1626895280000|2021-07-21 19:21:20|||||||||5
1626895300000|2021-07-21 19:21:40|||||||||1
1626895310000|2021-07-21 19:21:50|||||||||8
1626895340000|2021-07-21 19:22:20|||||||||3
1626895350000|2021-07-21 19:22:30|||||||||5
1626895360000|2021-07-21 19:22:40|||||||||4
1626895370000|2021-07-21 19:22:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|11
1626895380000|2021-07-21 19:23:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1626895390000|2021-07-21 19:23:10|||||||||2
1626895400000|2021-07-21 19:23:20|||||||||5
1626895420000|2021-07-21 19:23:40|||||||||11
1626895430000|2021-07-21 19:23:50|||||||||4
1626895440000|2021-07-21 19:24:00|||||||||3
1626895460000|2021-07-21 19:24:20|||||||||10
1626895480000|2021-07-21 19:24:40|||||||||10
1626895490000|2021-07-21 19:24:50|||||||||1
1626895500000|2021-07-21 19:25:00|||||||||1
1626895510000|2021-07-21 19:25:10|||||||||9
1626895520000|2021-07-21 19:25:20|||||||||4
1626895530000|2021-07-21 19:25:30|||||||||6
1626895540000|2021-07-21 19:25:40|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|21
1626895550000|2021-07-21 19:25:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|34
1626895560000|2021-07-21 19:26:00|||||||||26
1626895570000|2021-07-21 19:26:10|||||||||18
1626895580000|2021-07-21 19:26:20|||||||||18
1626895590000|2021-07-21 19:26:30|||||||||30
1626895600000|2021-07-21 19:26:40|||||||||25
1626895620000|2021-07-21 19:27:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|4
1626895630000|2021-07-21 19:27:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1626895640000|2021-07-21 19:27:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|11
1626895650000|2021-07-21 19:27:30|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|99
1626895660000|2021-07-21 19:27:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|13
1626895680000|2021-07-21 19:28:00|||||||||3
1626895690000|2021-07-21 19:28:10|||||||||46
1626895710000|2021-07-21 19:28:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1626895720000|2021-07-21 19:28:40|||||||||2
1626895730000|2021-07-21 19:28:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1626895740000|2021-07-21 19:29:00|||||||||8
1626895750000|2021-07-21 19:29:10|||||||||7
1626895760000|2021-07-21 19:29:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1626895770000|2021-07-21 19:29:30|||||||||26
1626895780000|2021-07-21 19:29:40|||||||||6
1626895790000|2021-07-21 19:29:50|||||||||3
1626895800000|2021-07-21 19:30:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|13
1626895810000|2021-07-21 19:30:10|||||||||8
1626895820000|2021-07-21 19:30:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|17
1626895830000|2021-07-21 19:30:30|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|9
1626895840000|2021-07-21 19:30:40|||||||||22
1626895850000|2021-07-21 19:30:50|||||||||6
1626895860000|2021-07-21 19:31:00|||||||||14
1626895870000|2021-07-21 19:31:10|||||||||17
1626895880000|2021-07-21 19:31:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1626895890000|2021-07-21 19:31:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1626895900000|2021-07-21 19:31:40|||||||||7
1626895910000|2021-07-21 19:31:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|37
1626895920000|2021-07-21 19:32:00|||||||||10
1626895930000|2021-07-21 19:32:10|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|5
1626895940000|2021-07-21 19:32:20|||||||||6
1626895950000|2021-07-21 19:32:30|||||||||8
1626895960000|2021-07-21 19:32:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|35
1626895970000|2021-07-21 19:32:50|||||||||18
1626895980000|2021-07-21 19:33:00|||||||||6
1626895990000|2021-07-21 19:33:10|||||||||5
1626896000000|2021-07-21 19:33:20|||||||||6
1626896010000|2021-07-21 19:33:30|||||||||59
1626896020000|2021-07-21 19:33:40|||||||||10
1626896030000|2021-07-21 19:33:50|||||||||10
1626896040000|2021-07-21 19:34:00|||||||||5
1626896050000|2021-07-21 19:34:10|||||||||9
1626896060000|2021-07-21 19:34:20|||||||||13
1626896070000|2021-07-21 19:34:30|||||||||7
1626896080000|2021-07-21 19:34:40|||||||||10
1626896090000|2021-07-21 19:34:50|||||||||33
1626896100000|2021-07-21 19:35:00|||||||||15
1626896110000|2021-07-21 19:35:10|||||||||13
1626896120000|2021-07-21 19:35:20|||||||||9
1626896130000|2021-07-21 19:35:30|||||||||17
1626896140000|2021-07-21 19:35:40|||||||||7
1626896150000|2021-07-21 19:35:50|||||||||8
1626896160000|2021-07-21 19:36:00|||||||||6
1626896170000|2021-07-21 19:36:10|||||||||14
1626896180000|2021-07-21 19:36:20|||||||||10
1626896190000|2021-07-21 19:36:30|||||||||11
1626896200000|2021-07-21 19:36:40|||||||||7
1626896210000|2021-07-21 19:36:50|||||||||12
1626896220000|2021-07-21 19:37:00|||||||||9
1626896230000|2021-07-21 19:37:10|||||||||47
1626896240000|2021-07-21 19:37:20|||||||||16
1626896250000|2021-07-21 19:37:30|||||||||10
1626896260000|2021-07-21 19:37:40|||||||||6
1626896270000|2021-07-21 19:37:50|||||||||5
1626896280000|2021-07-21 19:38:00|||||||||6
1626896290000|2021-07-21 19:38:10|||||||||11
1626896300000|2021-07-21 19:38:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|115
1626896310000|2021-07-21 19:38:30|||||||||10
1626896320000|2021-07-21 19:38:40|||||||||5
1626896330000|2021-07-21 19:38:50|||||||||18
1626896340000|2021-07-21 19:39:00|||||||||5
1626896350000|2021-07-21 19:39:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1626896360000|2021-07-21 19:39:20|||||||||7
1626896370000|2021-07-21 19:39:30|||||||||8
1626896380000|2021-07-21 19:39:40|||||||||9
1626896390000|2021-07-21 19:39:50|||||||||14
1626896400000|2021-07-21 19:40:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|37
1626896410000|2021-07-21 19:40:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|19
1626896420000|2021-07-21 19:40:20|||||||||6
1626896430000|2021-07-21 19:40:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|109
1626896440000|2021-07-21 19:40:40|||||||||6
1626896450000|2021-07-21 19:40:50|||||||||5
1626896460000|2021-07-21 19:41:00|||||||||15
1626896470000|2021-07-21 19:41:10|||||||||23
1626896480000|2021-07-21 19:41:20|||||||||156
1626896490000|2021-07-21 19:41:30|||||||||23
1626896500000|2021-07-21 19:41:40|||||||||18
1626896510000|2021-07-21 19:41:50|||||||||18
1626896520000|2021-07-21 19:42:00|||||||||33
1626896530000|2021-07-21 19:42:10|||||||||42
1626896540000|2021-07-21 19:42:20|||||||||20
1626896550000|2021-07-21 19:42:30|||||||||106
1626896560000|2021-07-21 19:42:40|||||||||27
1626896570000|2021-07-21 19:42:50|||||||||5
1626896580000|2021-07-21 19:43:00|||||||||6
1626896590000|2021-07-21 19:43:10|||||||||9
1626896600000|2021-07-21 19:43:20|||||||||20
1626896610000|2021-07-21 19:43:30|||||||||18
1626896620000|2021-07-21 19:43:40|||||||||31
1626896630000|2021-07-21 19:43:50|||||||||6
1626896640000|2021-07-21 19:44:00|||||||||16
1626896650000|2021-07-21 19:44:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|134
1626896660000|2021-07-21 19:44:20|||||||||5
1626896670000|2021-07-21 19:44:30|||||||||8
1626896680000|2021-07-21 19:44:40|||||||||37
1626896690000|2021-07-21 19:44:50|||||||||2
1626896710000|2021-07-21 19:45:10|||||||||32
1626896720000|2021-07-21 19:45:20|||||||||4
1626896740000|2021-07-21 19:45:40|||||||||1
1626896750000|2021-07-21 19:45:50|||||||||1
1626896760000|2021-07-21 19:46:00|||||||||1
1626896770000|2021-07-21 19:46:10|||||||||10
1626896790000|2021-07-21 19:46:30|||||||||1
1626896800000|2021-07-21 19:46:40|||||||||2
1626896810000|2021-07-21 19:46:50|||||||||2
1626896820000|2021-07-21 19:47:00|||||||||4
1626896830000|2021-07-21 19:47:10|||||||||12
1626896840000|2021-07-21 19:47:20|||||||||6
1626896850000|2021-07-21 19:47:30|||||||||3
1626896860000|2021-07-21 19:47:40|||||||||10
1626896870000|2021-07-21 19:47:50|||||||||13
1626896880000|2021-07-21 19:48:00|||||||||1
1626896890000|2021-07-21 19:48:10|||||||||3
1626896900000|2021-07-21 19:48:20|||||||||5
1626896910000|2021-07-21 19:48:30|||||||||4
1626896920000|2021-07-21 19:48:40|||||||||63
1626896930000|2021-07-21 19:48:50|||||||||38
1626896940000|2021-07-21 19:49:00|||||||||18
1626896950000|2021-07-21 19:49:10|||||||||19
1626896960000|2021-07-21 19:49:20|||||||||19
1626896970000|2021-07-21 19:49:30|||||||||4
1626896980000|2021-07-21 19:49:40|||||||||2
1626896990000|2021-07-21 19:49:50|||||||||20
1626897000000|2021-07-21 19:50:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|104
1626897010000|2021-07-21 19:50:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|51
1626897020000|2021-07-21 19:50:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|16
1626897030000|2021-07-21 19:50:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|35
1626897040000|2021-07-21 19:50:40|||||||||49
1626897050000|2021-07-21 19:50:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|48
1626897060000|2021-07-21 19:51:00|||||||||3
1626897070000|2021-07-21 19:51:10|||||||||2
1626897080000|2021-07-21 19:51:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|76
1626897090000|2021-07-21 19:51:30|||||||||1
1626897100000|2021-07-21 19:51:40|||||||||2
1626897110000|2021-07-21 19:51:50|||||||||7
1626897130000|2021-07-21 19:52:10|||||||||4
1626897140000|2021-07-21 19:52:20|||||||||2
1626897150000|2021-07-21 19:52:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1626897160000|2021-07-21 19:52:40|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|11
1626897170000|2021-07-21 19:52:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|25
1626897180000|2021-07-21 19:53:00|||||||||1
1626897190000|2021-07-21 19:53:10|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|20
1626897200000|2021-07-21 19:53:20|||||||||7
1626897210000|2021-07-21 19:53:30|||||||||1
1626897220000|2021-07-21 19:53:40|||||||||13
1626897250000|2021-07-21 19:54:10|||||||||19
1626897270000|2021-07-21 19:54:30|||||||||17
1626897280000|2021-07-21 19:54:40|||||||||52
1626897290000|2021-07-21 19:54:50|||||||||12
1626897300000|2021-07-21 19:55:00|||||||||22
1626897310000|2021-07-21 19:55:10|||||||||5
1626897320000|2021-07-21 19:55:20|||||||||7
1626897330000|2021-07-21 19:55:30|||||||||14
1626897340000|2021-07-21 19:55:40|||||||||7
1626897350000|2021-07-21 19:55:50|||||||||16
1626897360000|2021-07-21 19:56:00|||||||||25
1626897370000|2021-07-21 19:56:10|||||||||3
1626897380000|2021-07-21 19:56:20|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|39
1626897390000|2021-07-21 19:56:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1626897400000|2021-07-21 19:56:40|||||||||4
1626897420000|2021-07-21 19:57:00|||||||||14
1626897430000|2021-07-21 19:57:10|||||||||10
1626897440000|2021-07-21 19:57:20|||||||||3
1626897450000|2021-07-21 19:57:30|||||||||4
1626897460000|2021-07-21 19:57:40|||||||||6
1626897470000|2021-07-21 19:57:50|||||||||38
1626897480000|2021-07-21 19:58:00|||||||||17
1626897490000|2021-07-21 19:58:10|||||||||37
1626897500000|2021-07-21 19:58:20|||||||||40
1626897510000|2021-07-21 19:58:30|||||||||96
1626897520000|2021-07-21 19:58:40|||||||||12
1626897530000|2021-07-21 19:58:50|||||||||10
1626897540000|2021-07-21 19:59:00|||||||||57
1626897550000|2021-07-21 19:59:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|62
1626897560000|2021-07-21 19:59:20|||||||||103
1626897570000|2021-07-21 19:59:30|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|153
1626897580000|2021-07-21 19:59:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|130
1626897590000|2021-07-21 19:59:50|||||||||110
1626897600000|2021-07-21 20:00:00|||||||||145
1626897610000|2021-07-21 20:00:10|||||||||4
1626897630000|2021-07-21 20:00:30|||||||||5
1626897640000|2021-07-21 20:00:40|||||||||28
1626897660000|2021-07-21 20:01:00|||||||||11
1626897670000|2021-07-21 20:01:10|||||||||14
1626897680000|2021-07-21 20:01:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|88
1626897690000|2021-07-21 20:01:30|||||||||1
1626897700000|2021-07-21 20:01:40|||||||||55
1626897710000|2021-07-21 20:01:50|||||||||1
1626897730000|2021-07-21 20:02:10|||||||||5
1626897750000|2021-07-21 20:02:30|||||||||3
1626897770000|2021-07-21 20:02:50|||||||||1
1626897780000|2021-07-21 20:03:00|||||||||2
1626897790000|2021-07-21 20:03:10|||||||||2
1626897800000|2021-07-21 20:03:20|||||||||1
1626897820000|2021-07-21 20:03:40|||||||||2
1626897830000|2021-07-21 20:03:50|||||||||3
1626897840000|2021-07-21 20:04:00|||||||||27
1626897850000|2021-07-21 20:04:10|||||||||2
1626897860000|2021-07-21 20:04:20|||||||||1
1626897870000|2021-07-21 20:04:30|||||||||1
1626897880000|2021-07-21 20:04:40|||||||||1
1626897890000|2021-07-21 20:04:50|||||||||4
1626897900000|2021-07-21 20:05:00|||||||||76
1626897910000|2021-07-21 20:05:10|||||||||2
1626897920000|2021-07-21 20:05:20|||||||||14
1626897930000|2021-07-21 20:05:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|25
1626897940000|2021-07-21 20:05:40|||||||||71
1626897960000|2021-07-21 20:06:00|||||||||3
1626897970000|2021-07-21 20:06:10|||||||||12
1626897980000|2021-07-21 20:06:20|||||||||4
1626897990000|2021-07-21 20:06:30|||||||||38
1626898000000|2021-07-21 20:06:40|||||||||2
1626898010000|2021-07-21 20:06:50|||||||||4
1626898020000|2021-07-21 20:07:00|||||||||2
1626898030000|2021-07-21 20:07:10|||||||||53
1626898040000|2021-07-21 20:07:20|||||||||4
1626898050000|2021-07-21 20:07:30|||||||||10
1626898060000|2021-07-21 20:07:40|||||||||3
1626898070000|2021-07-21 20:07:50|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|55
1626898080000|2021-07-21 20:08:00|||||||||2
1626898090000|2021-07-21 20:08:10|||||||||4
1626898100000|2021-07-21 20:08:20|||||||||3
1626898110000|2021-07-21 20:08:30|||||||||5
1626898120000|2021-07-21 20:08:40|||||||||5
1626898140000|2021-07-21 20:09:00|||||||||10
1626898150000|2021-07-21 20:09:10|||||||||15
1626898160000|2021-07-21 20:09:20|||||||||8
1626898170000|2021-07-21 20:09:30|||||||||2
1626898180000|2021-07-21 20:09:40|||||||||3
1626898190000|2021-07-21 20:09:50|||||||||2
1626898200000|2021-07-21 20:10:00|||||||||6
1626898210000|2021-07-21 20:10:10|||||||||19
1626898220000|2021-07-21 20:10:20|||||||||18
1626898230000|2021-07-21 20:10:30|||||||||10
1626898240000|2021-07-21 20:10:40|||||||||6
1626898250000|2021-07-21 20:10:50|||||||||11
1626898260000|2021-07-21 20:11:00|||||||||14
1626898270000|2021-07-21 20:11:10|||||||||24
1626898280000|2021-07-21 20:11:20|||||||||3
1626898290000|2021-07-21 20:11:30|||||||||76
1626898300000|2021-07-21 20:11:40|||||||||64
1626898310000|2021-07-21 20:11:50|||||||||17
1626898320000|2021-07-21 20:12:00|||||||||10
1626898330000|2021-07-21 20:12:10|||||||||31
1626898340000|2021-07-21 20:12:20|||||||||25
1626898350000|2021-07-21 20:12:30|||||||||13
1626898360000|2021-07-21 20:12:40|||||||||27
1626898370000|2021-07-21 20:12:50|||||||||3
1626898380000|2021-07-21 20:13:00|||||||||34
1626898390000|2021-07-21 20:13:10|||||||||35
1626898400000|2021-07-21 20:13:20|||||||||14
1626898410000|2021-07-21 20:13:30|||||||||39
1626898420000|2021-07-21 20:13:40|||||||||22
1626898430000|2021-07-21 20:13:50|||||||||26
1626898440000|2021-07-21 20:14:00|||||||||179
1626898450000|2021-07-21 20:14:10|||||||||11
1626898460000|2021-07-21 20:14:20|||||||||28
1626898470000|2021-07-21 20:14:30|||||||||16
1626898480000|2021-07-21 20:14:40|||||||||41
1626898490000|2021-07-21 20:14:50|||||||||70
1626899460000|2021-07-21 20:31:00|||||||||31
1626899510000|2021-07-21 20:31:50|||||||||5
1626899540000|2021-07-21 20:32:20|||||||||1
1626899570000|2021-07-21 20:32:50|||||||||1
1626899590000|2021-07-21 20:33:10|||||||||3
1626899630000|2021-07-21 20:33:50|||||||||15
1626899650000|2021-07-21 20:34:10|||||||||1
1626899720000|2021-07-21 20:35:20|||||||||66
1626899730000|2021-07-21 20:35:30|||||||||2
1626899740000|2021-07-21 20:35:40|||||||||1
1626899780000|2021-07-21 20:36:20|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|5
1626899790000|2021-07-21 20:36:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|10
1626899810000|2021-07-21 20:36:50|||||||||2
1626899820000|2021-07-21 20:37:00|||||||||5
1626899840000|2021-07-21 20:37:20|||||||||57
1626899850000|2021-07-21 20:37:30|||||||||24
1626899960000|2021-07-21 20:39:20|||||||||3
1626899980000|2021-07-21 20:39:40|||||||||1
1626900060000|2021-07-21 20:41:00|||||||||20
1626900120000|2021-07-21 20:42:00|||||||||3
1626900410000|2021-07-21 20:46:50|||||||||1
1626900490000|2021-07-21 20:48:10|||||||||3
1626900550000|2021-07-21 20:49:10|||||||||25
1626900560000|2021-07-21 20:49:20|||||||||1
1626900600000|2021-07-21 20:50:00|||||||||1
1626900630000|2021-07-21 20:50:30|||||||||1
1626900670000|2021-07-21 20:51:10|||||||||6
1626900730000|2021-07-21 20:52:10|||||||||12
1626900750000|2021-07-21 20:52:30|||||||||1
1626900780000|2021-07-21 20:53:00|||||||||2
1626900830000|2021-07-21 20:53:50|||||||||1
1626900900000|2021-07-21 20:55:00|||||||||4
1626900930000|2021-07-21 20:55:30|||||||||72
1626900940000|2021-07-21 20:55:40|||||||||1
1626900980000|2021-07-21 20:56:20|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|25
1626900990000|2021-07-21 20:56:30|||||||||1
1626901000000|2021-07-21 20:56:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1626901010000|2021-07-21 20:56:50|||||||||2
1626901020000|2021-07-21 20:57:00|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|20
1626901040000|2021-07-21 20:57:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1626901100000|2021-07-21 20:58:20|||||||||4
1626901110000|2021-07-21 20:58:30|||||||||1
1626901130000|2021-07-21 20:58:50|||||||||15
1626901140000|2021-07-21 20:59:00|||||||||3
1626901150000|2021-07-21 20:59:10|||||||||4
1626901160000|2021-07-21 20:59:20|||||||||3
1626901170000|2021-07-21 20:59:30|||||||||4
1626901180000|2021-07-21 20:59:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|46
1626901190000|2021-07-21 20:59:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|2
1626904800000|2021-07-21 22:00:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1626904860000|2021-07-21 22:01:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1626905180000|2021-07-21 22:06:20|||||||||16
1626905370000|2021-07-21 22:09:30|||||||||1
1626905550000|2021-07-21 22:12:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|22
1626905560000|2021-07-21 22:12:40|||||||||133
1626905590000|2021-07-21 22:13:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1626905710000|2021-07-21 22:15:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|36
1626905780000|2021-07-21 22:16:20|||||||||1
1626906030000|2021-07-21 22:20:30|||||||||1
1626906280000|2021-07-21 22:24:40|||||||||1
1626906290000|2021-07-21 22:24:50|||||||||2
1626906310000|2021-07-21 22:25:10|||||||||1
1626906320000|2021-07-21 22:25:20|||||||||1
1626906330000|2021-07-21 22:25:30|||||||||1
1626906350000|2021-07-21 22:25:50|||||||||1
1626906360000|2021-07-21 22:26:00|||||||||1
1626906370000|2021-07-21 22:26:10|||||||||1
1626906390000|2021-07-21 22:26:30|||||||||1
1626906400000|2021-07-21 22:26:40|||||||||1
1626906410000|2021-07-21 22:26:50|||||||||20
1626907380000|2021-07-21 22:43:00|||||||||7
1626907540000|2021-07-21 22:45:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1626907590000|2021-07-21 22:46:30|||||||||3
1626907670000|2021-07-21 22:47:50|||||||||7
1626908190000|2021-07-21 22:56:30|||||||||3
1626908390000|2021-07-21 22:59:50|||||||||2
1626908400000|2021-07-21 23:00:00|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|9
1626908530000|2021-07-21 23:02:10|||||||||2
1626908740000|2021-07-21 23:05:40|||||||||1
1626908870000|2021-07-21 23:07:50|||||||||3
1626909070000|2021-07-21 23:11:10|||||||||1
1626910440000|2021-07-21 23:34:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1626910450000|2021-07-21 23:34:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1626910470000|2021-07-21 23:34:30|20.31|20.15|20.33|20.17|20.35|20.19|20.31|20.15|10
1626910480000|2021-07-21 23:34:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1626910500000|2021-07-21 23:35:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1626910540000|2021-07-21 23:35:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1626910570000|2021-07-21 23:36:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1626910690000|2021-07-21 23:38:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|20
1626910700000|2021-07-21 23:38:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1626910740000|2021-07-21 23:39:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1626910750000|2021-07-21 23:39:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|12
1626910770000|2021-07-21 23:39:30|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|15
1626911340000|2021-07-21 23:49:00|||||||||1
1626911390000|2021-07-21 23:49:50|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|10
1626911430000|2021-07-21 23:50:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1626911440000|2021-07-21 23:50:40|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|7
1626911500000|2021-07-21 23:51:40|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|0
1626911510000|2021-07-21 23:51:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1626911610000|2021-07-21 23:53:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1626912000000|2021-07-22 00:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1626912010000|2021-07-22 00:00:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1626912030000|2021-07-22 00:00:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1626912070000|2021-07-22 00:01:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1626912080000|2021-07-22 00:01:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1626912090000|2021-07-22 00:01:30|||||||||2
1626912290000|2021-07-22 00:04:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|24
1626912350000|2021-07-22 00:05:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1626912360000|2021-07-22 00:06:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1626912380000|2021-07-22 00:06:20|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|4
1626912390000|2021-07-22 00:06:30|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|1
1626912440000|2021-07-22 00:07:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1626912880000|2021-07-22 00:14:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1626912890000|2021-07-22 00:14:50|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|0
1626913280000|2021-07-22 00:21:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1626913330000|2021-07-22 00:22:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1626913890000|2021-07-22 00:31:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|25
1626914120000|2021-07-22 00:35:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1626914140000|2021-07-22 00:35:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1626914170000|2021-07-22 00:36:10|||||||||1
1626914180000|2021-07-22 00:36:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626914190000|2021-07-22 00:36:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1626915030000|2021-07-22 00:50:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|7
1626915170000|2021-07-22 00:52:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1626915710000|2021-07-22 01:01:50|||||||||20
1626915950000|2021-07-22 01:05:50|||||||||4
1626915960000|2021-07-22 01:06:00|||||||||1
1626916030000|2021-07-22 01:07:10|||||||||2
1626916460000|2021-07-22 01:14:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1626916490000|2021-07-22 01:14:50|||||||||1
1626916520000|2021-07-22 01:15:20|||||||||1
1626916540000|2021-07-22 01:15:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1626916560000|2021-07-22 01:16:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1626916570000|2021-07-22 01:16:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626916590000|2021-07-22 01:16:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1626916820000|2021-07-22 01:20:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1626916850000|2021-07-22 01:20:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1626916860000|2021-07-22 01:21:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1626916890000|2021-07-22 01:21:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1626916900000|2021-07-22 01:21:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1626917690000|2021-07-22 01:34:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1626917760000|2021-07-22 01:36:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|3
1626918090000|2021-07-22 01:41:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|10
1626918120000|2021-07-22 01:42:00|||||||||16
1626918290000|2021-07-22 01:44:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1626918310000|2021-07-22 01:45:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1626918440000|2021-07-22 01:47:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1626918490000|2021-07-22 01:48:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1626918540000|2021-07-22 01:49:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|2
1626918560000|2021-07-22 01:49:20|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|7
1626918740000|2021-07-22 01:52:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1626918770000|2021-07-22 01:52:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1626918960000|2021-07-22 01:56:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1626918970000|2021-07-22 01:56:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1626919160000|2021-07-22 01:59:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1626919210000|2021-07-22 02:00:10|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|2
1626919230000|2021-07-22 02:00:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1626919270000|2021-07-22 02:01:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|3
1626919380000|2021-07-22 02:03:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1626920170000|2021-07-22 02:16:10|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|3
1626920530000|2021-07-22 02:22:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1626920760000|2021-07-22 02:26:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1626921600000|2021-07-22 02:40:00|||||||||2
1626921920000|2021-07-22 02:45:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|29
1626922390000|2021-07-22 02:53:10|||||||||25
1626922500000|2021-07-22 02:55:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626922510000|2021-07-22 02:55:10|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|5
1626922540000|2021-07-22 02:55:40|20.32|20.16|20.34|20.18|20.36|20.2|20.32|20.16|2
1626922560000|2021-07-22 02:56:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1626922580000|2021-07-22 02:56:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1626922600000|2021-07-22 02:56:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1626922620000|2021-07-22 02:57:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626922640000|2021-07-22 02:57:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1626922820000|2021-07-22 03:00:20|||||||||1
1626923060000|2021-07-22 03:04:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1626923130000|2021-07-22 03:05:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626923150000|2021-07-22 03:05:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1626924290000|2021-07-22 03:24:50|||||||||1
1626924760000|2021-07-22 03:32:40|||||||||1
1626924820000|2021-07-22 03:33:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626924830000|2021-07-22 03:33:50|||||||||2
1626924840000|2021-07-22 03:34:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1626924950000|2021-07-22 03:35:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1626924990000|2021-07-22 03:36:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626925000000|2021-07-22 03:36:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626925030000|2021-07-22 03:37:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|2
1626925040000|2021-07-22 03:37:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626925130000|2021-07-22 03:38:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626925500000|2021-07-22 03:45:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1626925560000|2021-07-22 03:46:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1626925590000|2021-07-22 03:46:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1626925610000|2021-07-22 03:46:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626925620000|2021-07-22 03:47:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|1
1626925630000|2021-07-22 03:47:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1626926270000|2021-07-22 03:57:50|||||||||20
1626926280000|2021-07-22 03:58:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1626926300000|2021-07-22 03:58:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1626926780000|2021-07-22 04:06:20|||||||||11
1626927490000|2021-07-22 04:18:10|||||||||1
1626930170000|2021-07-22 05:02:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|95
1626930180000|2021-07-22 05:03:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|37
1626930190000|2021-07-22 05:03:10|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|16
1626930200000|2021-07-22 05:03:20|20.41|20.25|20.39|20.23|20.41|20.25|20.37|20.21|20
1626930210000|2021-07-22 05:03:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1626930510000|2021-07-22 05:08:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|6
1626930560000|2021-07-22 05:09:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1626930570000|2021-07-22 05:09:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1626930590000|2021-07-22 05:09:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1626930680000|2021-07-22 05:11:20|||||||||1
1626931020000|2021-07-22 05:17:00|||||||||2
1626931070000|2021-07-22 05:17:50|||||||||2
1626931120000|2021-07-22 05:18:40|||||||||2
1626931170000|2021-07-22 05:19:30|||||||||2
1626931230000|2021-07-22 05:20:30|||||||||2
1626931280000|2021-07-22 05:21:20|||||||||2
1626931330000|2021-07-22 05:22:10|||||||||2
1626931380000|2021-07-22 05:23:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|14
1626931430000|2021-07-22 05:23:50|||||||||2
1626931490000|2021-07-22 05:24:50|||||||||2
1626931550000|2021-07-22 05:25:50|||||||||2
1626931610000|2021-07-22 05:26:50|||||||||2
1626931640000|2021-07-22 05:27:20|||||||||3
1626931670000|2021-07-22 05:27:50|||||||||2
1626931740000|2021-07-22 05:29:00|||||||||2
1626931760000|2021-07-22 05:29:20|||||||||1
1626931800000|2021-07-22 05:30:00|||||||||2
1626931880000|2021-07-22 05:31:20|||||||||2
1626931960000|2021-07-22 05:32:40|||||||||1
1626932030000|2021-07-22 05:33:50|||||||||2
1626932100000|2021-07-22 05:35:00|||||||||1
1626932160000|2021-07-22 05:36:00|||||||||69
1626932170000|2021-07-22 05:36:10|||||||||3
1626932240000|2021-07-22 05:37:20|||||||||2
1626932360000|2021-07-22 05:39:20|||||||||2
1626932450000|2021-07-22 05:40:50|||||||||2
1626932550000|2021-07-22 05:42:30|||||||||2
1626932650000|2021-07-22 05:44:10|||||||||2
1626932760000|2021-07-22 05:46:00|||||||||2
1626932870000|2021-07-22 05:47:50|||||||||2
1626932960000|2021-07-22 05:49:20|||||||||2
1626933080000|2021-07-22 05:51:20|||||||||2
1626933210000|2021-07-22 05:53:30|||||||||2
1626933340000|2021-07-22 05:55:40|||||||||2
1626933480000|2021-07-22 05:58:00|||||||||2
1626933610000|2021-07-22 06:00:10|||||||||1
1626933620000|2021-07-22 06:00:20|||||||||2
1626933630000|2021-07-22 06:00:30|||||||||1
1626933690000|2021-07-22 06:01:30|||||||||1
1626933750000|2021-07-22 06:02:30|||||||||1
1626933790000|2021-07-22 06:03:10|||||||||2
1626933990000|2021-07-22 06:06:30|||||||||1
1626934040000|2021-07-22 06:07:20|||||||||1
1626934180000|2021-07-22 06:09:40|||||||||6
1626934190000|2021-07-22 06:09:50|||||||||2
1626934330000|2021-07-22 06:12:10|||||||||25
1626934370000|2021-07-22 06:12:50|||||||||3
1626934580000|2021-07-22 06:16:20|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|2
1626934600000|2021-07-22 06:16:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1626934610000|2021-07-22 06:16:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626934690000|2021-07-22 06:18:10|||||||||22
1626934700000|2021-07-22 06:18:20|||||||||4
1626934870000|2021-07-22 06:21:10|||||||||1
1626934890000|2021-07-22 06:21:30|||||||||2
1626935170000|2021-07-22 06:26:10|||||||||11
1626935220000|2021-07-22 06:27:00|||||||||4
1626935230000|2021-07-22 06:27:10|||||||||4
1626935290000|2021-07-22 06:28:10|||||||||1
1626935500000|2021-07-22 06:31:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|1
1626935620000|2021-07-22 06:33:40|||||||||1
1626935640000|2021-07-22 06:34:00|20.3|20.14|20.28|20.12|20.32|20.16|20.28|20.12|6
1626935650000|2021-07-22 06:34:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1626935670000|2021-07-22 06:34:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1626935700000|2021-07-22 06:35:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1626935770000|2021-07-22 06:36:10|||||||||1
1626935890000|2021-07-22 06:38:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1626935920000|2021-07-22 06:38:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1626936020000|2021-07-22 06:40:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1626936190000|2021-07-22 06:43:10|||||||||19
1626936240000|2021-07-22 06:44:00|||||||||34
1626936620000|2021-07-22 06:50:20|||||||||4
1626936630000|2021-07-22 06:50:30|||||||||1
1626936670000|2021-07-22 06:51:10|||||||||1
1626936830000|2021-07-22 06:53:50|||||||||1
1626936840000|2021-07-22 06:54:00|||||||||2
1626936960000|2021-07-22 06:56:00|||||||||5
1626937100000|2021-07-22 06:58:20|||||||||3
1626937180000|2021-07-22 06:59:40|||||||||1
1626937200000|2021-07-22 07:00:00|||||||||20
1626937220000|2021-07-22 07:00:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|103
1626937240000|2021-07-22 07:00:40|||||||||2
1626937280000|2021-07-22 07:01:20|||||||||1
1626937390000|2021-07-22 07:03:10|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|118
1626937450000|2021-07-22 07:04:10|||||||||4
1626937520000|2021-07-22 07:05:20|||||||||1
1626937540000|2021-07-22 07:05:40|||||||||1
1626937550000|2021-07-22 07:05:50|||||||||2
1626937560000|2021-07-22 07:06:00|||||||||1
1626937580000|2021-07-22 07:06:20|||||||||29
1626937590000|2021-07-22 07:06:30|||||||||6
1626937600000|2021-07-22 07:06:40|||||||||8
1626937610000|2021-07-22 07:06:50|||||||||1
1626937630000|2021-07-22 07:07:10|||||||||1
1626937640000|2021-07-22 07:07:20|||||||||1
1626937660000|2021-07-22 07:07:40|||||||||1
1626937670000|2021-07-22 07:07:50|||||||||14
1626937680000|2021-07-22 07:08:00|||||||||5
1626937690000|2021-07-22 07:08:10|||||||||1
1626937750000|2021-07-22 07:09:10|||||||||26
1626937760000|2021-07-22 07:09:20|||||||||1
1626937770000|2021-07-22 07:09:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1626937780000|2021-07-22 07:09:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|68
1626937790000|2021-07-22 07:09:50|||||||||1
1626937800000|2021-07-22 07:10:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1626937830000|2021-07-22 07:10:30|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|5
1626937840000|2021-07-22 07:10:40|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|8
1626937850000|2021-07-22 07:10:50|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|5
1626937860000|2021-07-22 07:11:00|20.15|19.99|20.17|20.01|20.18|20.02|20.13|19.97|17
1626937880000|2021-07-22 07:11:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|35
1626937900000|2021-07-22 07:11:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|2
1626937910000|2021-07-22 07:11:50|20.17|20.01|20.15|19.99|20.17|20.01|20.13|19.97|2
1626937920000|2021-07-22 07:12:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1626937990000|2021-07-22 07:13:10|||||||||3
1626938010000|2021-07-22 07:13:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1626938020000|2021-07-22 07:13:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1626938040000|2021-07-22 07:14:00|||||||||1
1626938090000|2021-07-22 07:14:50|||||||||1
1626938110000|2021-07-22 07:15:10|||||||||2
1626938120000|2021-07-22 07:15:20|||||||||1
1626938130000|2021-07-22 07:15:30|||||||||1
1626938140000|2021-07-22 07:15:40|||||||||1
1626938160000|2021-07-22 07:16:00|||||||||1
1626938170000|2021-07-22 07:16:10|||||||||1
1626938180000|2021-07-22 07:16:20|||||||||2
1626938200000|2021-07-22 07:16:40|||||||||1
1626938210000|2021-07-22 07:16:50|||||||||8
1626938220000|2021-07-22 07:17:00|||||||||2
1626938270000|2021-07-22 07:17:50|||||||||9
1626938280000|2021-07-22 07:18:00|||||||||1
1626938360000|2021-07-22 07:19:20|||||||||33
1626938370000|2021-07-22 07:19:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|8
1626938430000|2021-07-22 07:20:30|||||||||1
1626938460000|2021-07-22 07:21:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|17
1626938470000|2021-07-22 07:21:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|1
1626938480000|2021-07-22 07:21:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1626938510000|2021-07-22 07:21:50|||||||||1
1626938560000|2021-07-22 07:22:40|||||||||1
1626938600000|2021-07-22 07:23:20|||||||||1
1626938700000|2021-07-22 07:25:00|||||||||1
1626938710000|2021-07-22 07:25:10|||||||||1
1626938730000|2021-07-22 07:25:30|||||||||3
1626938800000|2021-07-22 07:26:40|||||||||1
1626938830000|2021-07-22 07:27:10|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1626938880000|2021-07-22 07:28:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|31
1626938890000|2021-07-22 07:28:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1626938910000|2021-07-22 07:28:30|||||||||2
1626938930000|2021-07-22 07:28:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1626938940000|2021-07-22 07:29:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1626938950000|2021-07-22 07:29:10|||||||||1
1626939010000|2021-07-22 07:30:10|||||||||1
1626939020000|2021-07-22 07:30:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|16
1626939070000|2021-07-22 07:31:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1626939250000|2021-07-22 07:34:10|||||||||1
1626939270000|2021-07-22 07:34:30|||||||||1
1626939280000|2021-07-22 07:34:40|||||||||1
1626939290000|2021-07-22 07:34:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1626939310000|2021-07-22 07:35:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1626939370000|2021-07-22 07:36:10|||||||||1
1626939420000|2021-07-22 07:37:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1626939440000|2021-07-22 07:37:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1626939470000|2021-07-22 07:37:50|||||||||11
1626939520000|2021-07-22 07:38:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1626939540000|2021-07-22 07:39:00|||||||||1
1626939560000|2021-07-22 07:39:20|||||||||1
1626939700000|2021-07-22 07:41:40|||||||||1
1626939730000|2021-07-22 07:42:10|||||||||1
1626939840000|2021-07-22 07:44:00|||||||||2
1626939970000|2021-07-22 07:46:10|||||||||1
1626940100000|2021-07-22 07:48:20|||||||||2
1626940180000|2021-07-22 07:49:40|||||||||1
1626940490000|2021-07-22 07:54:50|||||||||1
1626940510000|2021-07-22 07:55:10|||||||||1
1626940540000|2021-07-22 07:55:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1626940560000|2021-07-22 07:56:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|29
1626940670000|2021-07-22 07:57:50|||||||||1
1626940690000|2021-07-22 07:58:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|67
1626940740000|2021-07-22 07:59:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|10
1626940800000|2021-07-22 08:00:00|||||||||2
1626940900000|2021-07-22 08:01:40|||||||||1
1626940910000|2021-07-22 08:01:50|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|20
1626940980000|2021-07-22 08:03:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1626941000000|2021-07-22 08:03:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1626941060000|2021-07-22 08:04:20|||||||||1
1626941150000|2021-07-22 08:05:50|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|4
1626941240000|2021-07-22 08:07:20|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|15
1626941260000|2021-07-22 08:07:40|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|4
1626941270000|2021-07-22 08:07:50|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1626941290000|2021-07-22 08:08:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1626941300000|2021-07-22 08:08:20|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|15
1626941310000|2021-07-22 08:08:30|||||||||1
1626941350000|2021-07-22 08:09:10|||||||||1
1626941520000|2021-07-22 08:12:00|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|13
1626941530000|2021-07-22 08:12:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|11
1626941550000|2021-07-22 08:12:30|||||||||1
1626941580000|2021-07-22 08:13:00|||||||||2
1626941610000|2021-07-22 08:13:30|||||||||20
1626941660000|2021-07-22 08:14:20|||||||||1
1626941700000|2021-07-22 08:15:00|||||||||1
1626942070000|2021-07-22 08:21:10|||||||||2
1626942090000|2021-07-22 08:21:30|||||||||1
1626942130000|2021-07-22 08:22:10|||||||||1
1626942240000|2021-07-22 08:24:00|||||||||8
1626942290000|2021-07-22 08:24:50|||||||||3
1626942300000|2021-07-22 08:25:00|||||||||1
1626942360000|2021-07-22 08:26:00|||||||||2
1626942380000|2021-07-22 08:26:20|||||||||5
1626942390000|2021-07-22 08:26:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1626942400000|2021-07-22 08:26:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1626942410000|2021-07-22 08:26:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1626942420000|2021-07-22 08:27:00|||||||||6
1626942430000|2021-07-22 08:27:10|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|8
1626942440000|2021-07-22 08:27:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1626942480000|2021-07-22 08:28:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|11
1626942500000|2021-07-22 08:28:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|23
1626942530000|2021-07-22 08:28:50|||||||||1
1626942600000|2021-07-22 08:30:00|||||||||12
1626942820000|2021-07-22 08:33:40|||||||||1
1626942900000|2021-07-22 08:35:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|5
1626942910000|2021-07-22 08:35:10|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|10
1626942920000|2021-07-22 08:35:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1626942930000|2021-07-22 08:35:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1626942940000|2021-07-22 08:35:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1626942960000|2021-07-22 08:36:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1626942970000|2021-07-22 08:36:10|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1626943020000|2021-07-22 08:37:00|||||||||1
1626943140000|2021-07-22 08:39:00|||||||||6
1626943150000|2021-07-22 08:39:10|||||||||1
1626943210000|2021-07-22 08:40:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|19
1626943220000|2021-07-22 08:40:20|||||||||1
1626943230000|2021-07-22 08:40:30|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|3
1626943240000|2021-07-22 08:40:40|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1626943250000|2021-07-22 08:40:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1626943260000|2021-07-22 08:41:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|1
1626943270000|2021-07-22 08:41:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626943310000|2021-07-22 08:41:50|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|2
1626943450000|2021-07-22 08:44:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1626943460000|2021-07-22 08:44:20|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|2
1626943480000|2021-07-22 08:44:40|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|3
1626943620000|2021-07-22 08:47:00|||||||||6
1626943860000|2021-07-22 08:51:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|40
1626944040000|2021-07-22 08:54:00|||||||||2
1626944140000|2021-07-22 08:55:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1626944160000|2021-07-22 08:56:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1626944170000|2021-07-22 08:56:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1626944180000|2021-07-22 08:56:20|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|1
1626944190000|2021-07-22 08:56:30|||||||||1
1626944200000|2021-07-22 08:56:40|||||||||5
1626944210000|2021-07-22 08:56:50|||||||||1
1626944230000|2021-07-22 08:57:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1626944240000|2021-07-22 08:57:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1626944250000|2021-07-22 08:57:30|||||||||1
1626944400000|2021-07-22 09:00:00|||||||||1
1626944410000|2021-07-22 09:00:10|||||||||1
1626944580000|2021-07-22 09:03:00|||||||||2
1626944640000|2021-07-22 09:04:00|||||||||1
1626944660000|2021-07-22 09:04:20|||||||||1
1626944670000|2021-07-22 09:04:30|||||||||1
1626944680000|2021-07-22 09:04:40|||||||||22
1626944690000|2021-07-22 09:04:50|||||||||87
1626944750000|2021-07-22 09:05:50|||||||||4
1626944870000|2021-07-22 09:07:50|||||||||1
1626945190000|2021-07-22 09:13:10|||||||||1
1626945250000|2021-07-22 09:14:10|||||||||1
1626945440000|2021-07-22 09:17:20|||||||||2
1626945530000|2021-07-22 09:18:50|||||||||3
1626945560000|2021-07-22 09:19:20|||||||||1
1626945570000|2021-07-22 09:19:30|||||||||2
1626945740000|2021-07-22 09:22:20|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|20
1626945750000|2021-07-22 09:22:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1626945760000|2021-07-22 09:22:40|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|4
1626945810000|2021-07-22 09:23:30|||||||||1
1626945820000|2021-07-22 09:23:40|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|3
1626945870000|2021-07-22 09:24:30|||||||||1
1626946150000|2021-07-22 09:29:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1626946250000|2021-07-22 09:30:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1626946350000|2021-07-22 09:32:30|||||||||11
1626946370000|2021-07-22 09:32:50|||||||||3
1626946380000|2021-07-22 09:33:00|||||||||1
1626946420000|2021-07-22 09:33:40|||||||||2
1626946440000|2021-07-22 09:34:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|25
1626946490000|2021-07-22 09:34:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1626946510000|2021-07-22 09:35:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1626946560000|2021-07-22 09:36:00|||||||||2
1626946740000|2021-07-22 09:39:00|||||||||1
1626946800000|2021-07-22 09:40:00|||||||||4
1626946850000|2021-07-22 09:40:50|||||||||5
1626946860000|2021-07-22 09:41:00|||||||||1
1626946950000|2021-07-22 09:42:30|||||||||2
1626947020000|2021-07-22 09:43:40|||||||||5
1626947030000|2021-07-22 09:43:50|||||||||1
1626947150000|2021-07-22 09:45:50|||||||||53
1626947160000|2021-07-22 09:46:00|||||||||49
1626947170000|2021-07-22 09:46:10|||||||||1
1626947250000|2021-07-22 09:47:30|||||||||1
1626947320000|2021-07-22 09:48:40|||||||||1
1626947450000|2021-07-22 09:50:50|||||||||2
1626947510000|2021-07-22 09:51:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|34
1626947530000|2021-07-22 09:52:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1626947540000|2021-07-22 09:52:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1626947550000|2021-07-22 09:52:30|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|3
1626947620000|2021-07-22 09:53:40|||||||||1
1626947640000|2021-07-22 09:54:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1626947750000|2021-07-22 09:55:50|||||||||1
1626948290000|2021-07-22 10:04:50|||||||||2
1626948340000|2021-07-22 10:05:40|||||||||1
1626948360000|2021-07-22 10:06:00|||||||||1
1626948370000|2021-07-22 10:06:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1626948380000|2021-07-22 10:06:20|||||||||2
1626948390000|2021-07-22 10:06:30|||||||||1
1626948400000|2021-07-22 10:06:40|||||||||9
1626948410000|2021-07-22 10:06:50|||||||||2
1626948420000|2021-07-22 10:07:00|||||||||1
1626948430000|2021-07-22 10:07:10|||||||||1
1626948440000|2021-07-22 10:07:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1626948460000|2021-07-22 10:07:40|||||||||1
1626948470000|2021-07-22 10:07:50|||||||||10
1626948490000|2021-07-22 10:08:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1626948510000|2021-07-22 10:08:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1626948520000|2021-07-22 10:08:40|||||||||7
1626948540000|2021-07-22 10:09:00|||||||||2
1626948550000|2021-07-22 10:09:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1626948560000|2021-07-22 10:09:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626948600000|2021-07-22 10:10:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1626948610000|2021-07-22 10:10:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1626948620000|2021-07-22 10:10:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1626948630000|2021-07-22 10:10:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1626948640000|2021-07-22 10:10:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1626948650000|2021-07-22 10:10:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1626948660000|2021-07-22 10:11:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626948780000|2021-07-22 10:13:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|3
1626948810000|2021-07-22 10:13:30|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|2
1626948840000|2021-07-22 10:14:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|3
1626948850000|2021-07-22 10:14:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1626948970000|2021-07-22 10:16:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1626948980000|2021-07-22 10:16:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1626948990000|2021-07-22 10:16:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1626949000000|2021-07-22 10:16:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1626949010000|2021-07-22 10:16:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1626949040000|2021-07-22 10:17:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|1
1626949080000|2021-07-22 10:18:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626949150000|2021-07-22 10:19:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1626949160000|2021-07-22 10:19:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1626949180000|2021-07-22 10:19:40|||||||||1
1626949340000|2021-07-22 10:22:20|||||||||1
1626949350000|2021-07-22 10:22:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1626949360000|2021-07-22 10:22:40|||||||||1
1626949400000|2021-07-22 10:23:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1626949410000|2021-07-22 10:23:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1626949420000|2021-07-22 10:23:40|||||||||1
1626949430000|2021-07-22 10:23:50|||||||||1
1626949460000|2021-07-22 10:24:20|||||||||1
1626949590000|2021-07-22 10:26:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|1
1626949600000|2021-07-22 10:26:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1626949650000|2021-07-22 10:27:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1626949660000|2021-07-22 10:27:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1626949720000|2021-07-22 10:28:40|||||||||1
1626949750000|2021-07-22 10:29:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626949870000|2021-07-22 10:31:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1626949880000|2021-07-22 10:31:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1626949920000|2021-07-22 10:32:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|4
1626949930000|2021-07-22 10:32:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|2
1626949940000|2021-07-22 10:32:20|||||||||7
1626950060000|2021-07-22 10:34:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1626950070000|2021-07-22 10:34:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|1
1626950170000|2021-07-22 10:36:10|||||||||4
1626950180000|2021-07-22 10:36:20|||||||||1
1626950290000|2021-07-22 10:38:10|||||||||1
1626950300000|2021-07-22 10:38:20|||||||||1
1626950480000|2021-07-22 10:41:20|||||||||1
1626950510000|2021-07-22 10:41:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|37
1626950540000|2021-07-22 10:42:20|||||||||1
1626950590000|2021-07-22 10:43:10|||||||||1
1626950620000|2021-07-22 10:43:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|42
1626950660000|2021-07-22 10:44:20|||||||||1
1626950670000|2021-07-22 10:44:30|||||||||1
1626950770000|2021-07-22 10:46:10|||||||||8
1626950860000|2021-07-22 10:47:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1626950880000|2021-07-22 10:48:00|||||||||3
1626950960000|2021-07-22 10:49:20|||||||||12
1626950970000|2021-07-22 10:49:30|||||||||7
1626951010000|2021-07-22 10:50:10|||||||||3
1626951030000|2021-07-22 10:50:30|||||||||2
1626951040000|2021-07-22 10:50:40|||||||||2
1626951260000|2021-07-22 10:54:20|||||||||1
1626951270000|2021-07-22 10:54:30|||||||||1
1626951280000|2021-07-22 10:54:40|||||||||2
1626951320000|2021-07-22 10:55:20|||||||||7
1626951330000|2021-07-22 10:55:30|||||||||2
1626951390000|2021-07-22 10:56:30|||||||||1
1626951400000|2021-07-22 10:56:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1626951440000|2021-07-22 10:57:20|20.13|19.97|20.15|19.99|20.18|20.02|20.13|19.97|11
1626951450000|2021-07-22 10:57:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1626951500000|2021-07-22 10:58:20|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|1
1626951600000|2021-07-22 11:00:00|||||||||10
1626951620000|2021-07-22 11:00:20|||||||||1
1626951660000|2021-07-22 11:01:00|||||||||1
1626951700000|2021-07-22 11:01:40|||||||||7
1626951720000|2021-07-22 11:02:00|||||||||6
1626951740000|2021-07-22 11:02:20|||||||||1
1626951790000|2021-07-22 11:03:10|||||||||10
1626951800000|2021-07-22 11:03:20|||||||||10
1626951810000|2021-07-22 11:03:30|||||||||2
1626951890000|2021-07-22 11:04:50|||||||||1
1626951930000|2021-07-22 11:05:30|||||||||10
1626952000000|2021-07-22 11:06:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1626952130000|2021-07-22 11:08:50|||||||||1
1626952140000|2021-07-22 11:09:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1626952150000|2021-07-22 11:09:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1626952160000|2021-07-22 11:09:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1626952170000|2021-07-22 11:09:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1626952190000|2021-07-22 11:09:50|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|1
1626952200000|2021-07-22 11:10:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1626952390000|2021-07-22 11:13:10|||||||||1
1626952560000|2021-07-22 11:16:00|||||||||1
1626952670000|2021-07-22 11:17:50|||||||||10
1626952740000|2021-07-22 11:19:00|||||||||2
1626953150000|2021-07-22 11:25:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|12
1626953220000|2021-07-22 11:27:00|||||||||2
1626953230000|2021-07-22 11:27:10|||||||||21
1626953250000|2021-07-22 11:27:30|||||||||2
1626953290000|2021-07-22 11:28:10|||||||||1
1626953300000|2021-07-22 11:28:20|||||||||1
1626953380000|2021-07-22 11:29:40|||||||||1
1626953450000|2021-07-22 11:30:50|||||||||1
1626953530000|2021-07-22 11:32:10|||||||||1
1626953550000|2021-07-22 11:32:30|||||||||16
1626953570000|2021-07-22 11:32:50|||||||||1
1626953580000|2021-07-22 11:33:00|||||||||1
1626953700000|2021-07-22 11:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1626953760000|2021-07-22 11:36:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|6
1626953880000|2021-07-22 11:38:00|||||||||1
1626953940000|2021-07-22 11:39:00|||||||||2
1626953970000|2021-07-22 11:39:30|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|19
1626954000000|2021-07-22 11:40:00|||||||||3
1626954130000|2021-07-22 11:42:10|||||||||1
1626954190000|2021-07-22 11:43:10|||||||||2
1626954200000|2021-07-22 11:43:20|||||||||1
1626954220000|2021-07-22 11:43:40|||||||||5
1626954230000|2021-07-22 11:43:50|||||||||5
1626954240000|2021-07-22 11:44:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|13
1626954250000|2021-07-22 11:44:10|||||||||18
1626954270000|2021-07-22 11:44:30|||||||||3
1626954280000|2021-07-22 11:44:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|1
1626954330000|2021-07-22 11:45:30|||||||||3
1626954400000|2021-07-22 11:46:40|||||||||4
1626954410000|2021-07-22 11:46:50|||||||||36
1626954420000|2021-07-22 11:47:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|20
1626954430000|2021-07-22 11:47:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|22
1626954440000|2021-07-22 11:47:20|||||||||1
1626954460000|2021-07-22 11:47:40|||||||||1
1626954470000|2021-07-22 11:47:50|||||||||1
1626954480000|2021-07-22 11:48:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1626954490000|2021-07-22 11:48:10|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|7
1626954500000|2021-07-22 11:48:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1626954520000|2021-07-22 11:48:40|||||||||2
1626954530000|2021-07-22 11:48:50|||||||||1
1626954540000|2021-07-22 11:49:00|||||||||1
1626954550000|2021-07-22 11:49:10|||||||||2
1626954560000|2021-07-22 11:49:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|12
1626954570000|2021-07-22 11:49:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1626954610000|2021-07-22 11:50:10|||||||||1
1626954620000|2021-07-22 11:50:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|15
1626954630000|2021-07-22 11:50:30|||||||||1
1626954640000|2021-07-22 11:50:40|||||||||2
1626954650000|2021-07-22 11:50:50|||||||||1
1626954660000|2021-07-22 11:51:00|||||||||2
1626954670000|2021-07-22 11:51:10|||||||||1
1626954680000|2021-07-22 11:51:20|||||||||1
1626954690000|2021-07-22 11:51:30|||||||||3
1626954700000|2021-07-22 11:51:40|||||||||1
1626954710000|2021-07-22 11:51:50|||||||||1
1626954720000|2021-07-22 11:52:00|||||||||1
1626954730000|2021-07-22 11:52:10|||||||||1
1626954740000|2021-07-22 11:52:20|||||||||1
1626954750000|2021-07-22 11:52:30|||||||||1
1626954760000|2021-07-22 11:52:40|||||||||1
1626954770000|2021-07-22 11:52:50|||||||||1
1626954780000|2021-07-22 11:53:00|||||||||1
1626954790000|2021-07-22 11:53:10|||||||||1
1626954800000|2021-07-22 11:53:20|||||||||1
1626954810000|2021-07-22 11:53:30|||||||||1
1626954820000|2021-07-22 11:53:40|||||||||1
1626954830000|2021-07-22 11:53:50|||||||||1
1626954840000|2021-07-22 11:54:00|||||||||1
1626954860000|2021-07-22 11:54:20|||||||||1
1626954870000|2021-07-22 11:54:30|||||||||1
1626954880000|2021-07-22 11:54:40|||||||||1
1626954890000|2021-07-22 11:54:50|||||||||12
1626954900000|2021-07-22 11:55:00|||||||||25
1626954920000|2021-07-22 11:55:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1626954950000|2021-07-22 11:55:50|||||||||1
1626954960000|2021-07-22 11:56:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1626954970000|2021-07-22 11:56:10|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|14
1626954980000|2021-07-22 11:56:20|||||||||1
1626955020000|2021-07-22 11:57:00|||||||||1
1626955030000|2021-07-22 11:57:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1626955040000|2021-07-22 11:57:20|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|2
1626955050000|2021-07-22 11:57:30|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|6
1626955060000|2021-07-22 11:57:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1626955070000|2021-07-22 11:57:50|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|2
1626955080000|2021-07-22 11:58:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1626955110000|2021-07-22 11:58:30|||||||||2
1626955140000|2021-07-22 11:59:00|||||||||1
1626955160000|2021-07-22 11:59:20|||||||||2
1626955170000|2021-07-22 11:59:30|||||||||1
1626955190000|2021-07-22 11:59:50|||||||||1
1626955210000|2021-07-22 12:00:10|||||||||1
1626955220000|2021-07-22 12:00:20|||||||||1
1626955230000|2021-07-22 12:00:30|||||||||4
1626955240000|2021-07-22 12:00:40|||||||||1
1626955260000|2021-07-22 12:01:00|||||||||1
1626955280000|2021-07-22 12:01:20|||||||||1
1626955290000|2021-07-22 12:01:30|||||||||3
1626955310000|2021-07-22 12:01:50|||||||||1
1626955330000|2021-07-22 12:02:10|||||||||1
1626955350000|2021-07-22 12:02:30|||||||||1
1626955380000|2021-07-22 12:03:00|||||||||1
1626955390000|2021-07-22 12:03:10|||||||||1
1626955410000|2021-07-22 12:03:30|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|11
1626955420000|2021-07-22 12:03:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|17
1626955430000|2021-07-22 12:03:50|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|17
1626955440000|2021-07-22 12:04:00|||||||||2
1626955530000|2021-07-22 12:05:30|||||||||1
1626955560000|2021-07-22 12:06:00|||||||||1
1626955580000|2021-07-22 12:06:20|||||||||1
1626955610000|2021-07-22 12:06:50|||||||||1
1626955630000|2021-07-22 12:07:10|||||||||1
1626955640000|2021-07-22 12:07:20|||||||||1
1626955650000|2021-07-22 12:07:30|||||||||1
1626955660000|2021-07-22 12:07:40|||||||||2
1626955690000|2021-07-22 12:08:10|||||||||1
1626955720000|2021-07-22 12:08:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|24
1626955740000|2021-07-22 12:09:00|||||||||1
1626955780000|2021-07-22 12:09:40|||||||||2
1626955800000|2021-07-22 12:10:00|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|6
1626955810000|2021-07-22 12:10:10|||||||||2
1626955840000|2021-07-22 12:10:40|||||||||1
1626955860000|2021-07-22 12:11:00|||||||||1
1626955870000|2021-07-22 12:11:10|||||||||2
1626955890000|2021-07-22 12:11:30|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|13
1626955940000|2021-07-22 12:12:20|||||||||1
1626955960000|2021-07-22 12:12:40|||||||||1
1626955970000|2021-07-22 12:12:50|||||||||1
1626956020000|2021-07-22 12:13:40|||||||||3
1626956050000|2021-07-22 12:14:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|11
1626956060000|2021-07-22 12:14:20|||||||||18
1626956080000|2021-07-22 12:14:40|||||||||7
1626956090000|2021-07-22 12:14:50|||||||||10
1626956110000|2021-07-22 12:15:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1626956220000|2021-07-22 12:17:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|11
1626956230000|2021-07-22 12:17:10|||||||||4
1626956250000|2021-07-22 12:17:30|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|1
1626956260000|2021-07-22 12:17:40|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|6
1626956270000|2021-07-22 12:17:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1626956320000|2021-07-22 12:18:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|10
1626956350000|2021-07-22 12:19:10|||||||||1
1626956390000|2021-07-22 12:19:50|||||||||1
1626956410000|2021-07-22 12:20:10|||||||||5
1626956470000|2021-07-22 12:21:10|||||||||1
1626956530000|2021-07-22 12:22:10|||||||||2
1626956540000|2021-07-22 12:22:20|||||||||5
1626956550000|2021-07-22 12:22:30|||||||||4
1626956570000|2021-07-22 12:22:50|||||||||1
1626956590000|2021-07-22 12:23:10|||||||||4
1626956600000|2021-07-22 12:23:20|||||||||1
1626956660000|2021-07-22 12:24:20|||||||||1
1626956680000|2021-07-22 12:24:40|||||||||1
1626956720000|2021-07-22 12:25:20|||||||||1
1626956760000|2021-07-22 12:26:00|||||||||1
1626956790000|2021-07-22 12:26:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1626956860000|2021-07-22 12:27:40|||||||||29
1626956870000|2021-07-22 12:27:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1626956910000|2021-07-22 12:28:30|||||||||2
1626956940000|2021-07-22 12:29:00|||||||||59
1626957000000|2021-07-22 12:30:00|||||||||1
1626957040000|2021-07-22 12:30:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1626957070000|2021-07-22 12:31:10|||||||||5
1626957130000|2021-07-22 12:32:10|||||||||1
1626957140000|2021-07-22 12:32:20|||||||||1
1626957160000|2021-07-22 12:32:40|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|26
1626957190000|2021-07-22 12:33:10|||||||||3
1626957210000|2021-07-22 12:33:30|||||||||1
1626957250000|2021-07-22 12:34:10|||||||||1
1626957260000|2021-07-22 12:34:20|||||||||1
1626957300000|2021-07-22 12:35:00|||||||||10
1626957330000|2021-07-22 12:35:30|||||||||5
1626957340000|2021-07-22 12:35:40|||||||||2
1626957370000|2021-07-22 12:36:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|10
1626957400000|2021-07-22 12:36:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1626957420000|2021-07-22 12:37:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1626957430000|2021-07-22 12:37:10|||||||||26
1626957450000|2021-07-22 12:37:30|||||||||1
1626957470000|2021-07-22 12:37:50|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|6
1626957480000|2021-07-22 12:38:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|29
1626957510000|2021-07-22 12:38:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1626957560000|2021-07-22 12:39:20|||||||||1
1626957570000|2021-07-22 12:39:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|25
1626957580000|2021-07-22 12:39:40|||||||||10
1626957600000|2021-07-22 12:40:00|||||||||5
1626957610000|2021-07-22 12:40:10|||||||||1
1626957620000|2021-07-22 12:40:20|||||||||3
1626957630000|2021-07-22 12:40:30|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|9
1626957650000|2021-07-22 12:40:50|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|48
1626957660000|2021-07-22 12:41:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|44
1626957690000|2021-07-22 12:41:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|37
1626957700000|2021-07-22 12:41:40|20.38|20.22|20.38|20.22|20.42|20.26|20.38|20.22|7
1626957710000|2021-07-22 12:41:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|6
1626957740000|2021-07-22 12:42:20|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|3
1626957750000|2021-07-22 12:42:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|6
1626957760000|2021-07-22 12:42:40|||||||||1
1626957780000|2021-07-22 12:43:00|||||||||2
1626957790000|2021-07-22 12:43:10|||||||||1
1626957850000|2021-07-22 12:44:10|||||||||17
1626957860000|2021-07-22 12:44:20|||||||||24
1626957870000|2021-07-22 12:44:30|||||||||5
1626957880000|2021-07-22 12:44:40|||||||||9
1626957900000|2021-07-22 12:45:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1626957910000|2021-07-22 12:45:10|||||||||4
1626957920000|2021-07-22 12:45:20|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|1
1626957930000|2021-07-22 12:45:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1626957940000|2021-07-22 12:45:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1626957950000|2021-07-22 12:45:50|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|5
1626957960000|2021-07-22 12:46:00|||||||||1
1626957980000|2021-07-22 12:46:20|||||||||1
1626958000000|2021-07-22 12:46:40|||||||||1
1626958010000|2021-07-22 12:46:50|||||||||1
1626958060000|2021-07-22 12:47:40|||||||||25
1626958070000|2021-07-22 12:47:50|||||||||3
1626958100000|2021-07-22 12:48:20|||||||||69
1626958110000|2021-07-22 12:48:30|||||||||1
1626958120000|2021-07-22 12:48:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|63
1626958130000|2021-07-22 12:48:50|||||||||23
1626958140000|2021-07-22 12:49:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|48
1626958150000|2021-07-22 12:49:10|||||||||3
1626958160000|2021-07-22 12:49:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|8
1626958170000|2021-07-22 12:49:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1626958180000|2021-07-22 12:49:40|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|9
1626958190000|2021-07-22 12:49:50|20.38|20.22|20.35|20.19|20.38|20.22|20.33|20.17|11
1626958200000|2021-07-22 12:50:00|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|0
1626958210000|2021-07-22 12:50:10|||||||||14
1626958230000|2021-07-22 12:50:30|||||||||4
1626958250000|2021-07-22 12:50:50|||||||||3
1626958270000|2021-07-22 12:51:10|||||||||1
1626958280000|2021-07-22 12:51:20|||||||||2
1626958310000|2021-07-22 12:51:50|||||||||3
1626958320000|2021-07-22 12:52:00|||||||||25
1626958350000|2021-07-22 12:52:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1626958370000|2021-07-22 12:52:50|||||||||75
1626958380000|2021-07-22 12:53:00|||||||||1
1626958400000|2021-07-22 12:53:20|||||||||2
1626958410000|2021-07-22 12:53:30|||||||||17
1626958420000|2021-07-22 12:53:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1626958430000|2021-07-22 12:53:50|||||||||1
1626958440000|2021-07-22 12:54:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1626958460000|2021-07-22 12:54:20|||||||||1
1626958470000|2021-07-22 12:54:30|||||||||1
1626958480000|2021-07-22 12:54:40|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|17
1626958490000|2021-07-22 12:54:50|||||||||9
1626958500000|2021-07-22 12:55:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|3
1626958510000|2021-07-22 12:55:10|||||||||4
1626958520000|2021-07-22 12:55:20|||||||||4
1626958540000|2021-07-22 12:55:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|9
1626958550000|2021-07-22 12:55:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626958560000|2021-07-22 12:56:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|11
1626958580000|2021-07-22 12:56:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1626958590000|2021-07-22 12:56:30|||||||||18
1626958640000|2021-07-22 12:57:20|||||||||4
1626958660000|2021-07-22 12:57:40|||||||||2
1626958680000|2021-07-22 12:58:00|||||||||1
1626958720000|2021-07-22 12:58:40|||||||||10
1626958730000|2021-07-22 12:58:50|||||||||47
1626958750000|2021-07-22 12:59:10|||||||||1
1626958800000|2021-07-22 13:00:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|21
1626958810000|2021-07-22 13:00:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1626958840000|2021-07-22 13:00:40|||||||||1
1626958870000|2021-07-22 13:01:10|||||||||1
1626958890000|2021-07-22 13:01:30|||||||||1
1626958930000|2021-07-22 13:02:10|||||||||6
1626958960000|2021-07-22 13:02:40|||||||||1
1626958970000|2021-07-22 13:02:50|||||||||10
1626958990000|2021-07-22 13:03:10|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|22
1626959000000|2021-07-22 13:03:20|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|7
1626959020000|2021-07-22 13:03:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|21
1626959040000|2021-07-22 13:04:00|||||||||4
1626959050000|2021-07-22 13:04:10|||||||||33
1626959060000|2021-07-22 13:04:20|||||||||12
1626959070000|2021-07-22 13:04:30|||||||||11
1626959080000|2021-07-22 13:04:40|||||||||14
1626959090000|2021-07-22 13:04:50|||||||||9
1626959110000|2021-07-22 13:05:10|||||||||2
1626959130000|2021-07-22 13:05:30|||||||||12
1626959150000|2021-07-22 13:05:50|||||||||4
1626959160000|2021-07-22 13:06:00|||||||||18
1626959180000|2021-07-22 13:06:20|||||||||4
1626959210000|2021-07-22 13:06:50|||||||||11
1626959240000|2021-07-22 13:07:20|||||||||3
1626959250000|2021-07-22 13:07:30|||||||||1
1626959280000|2021-07-22 13:08:00|||||||||13
1626959290000|2021-07-22 13:08:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|11
1626959300000|2021-07-22 13:08:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626959310000|2021-07-22 13:08:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1626959320000|2021-07-22 13:08:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1626959340000|2021-07-22 13:09:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|15
1626959350000|2021-07-22 13:09:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626959360000|2021-07-22 13:09:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|3
1626959370000|2021-07-22 13:09:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1626959380000|2021-07-22 13:09:40|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|19
1626959390000|2021-07-22 13:09:50|20.43|20.27|20.45|20.29|20.47|20.31|20.43|20.27|3
1626959400000|2021-07-22 13:10:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626959410000|2021-07-22 13:10:10|20.47|20.31|20.47|20.31|20.47|20.31|20.43|20.27|8
1626959420000|2021-07-22 13:10:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|13
1626959440000|2021-07-22 13:10:40|||||||||3
1626959450000|2021-07-22 13:10:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1626959460000|2021-07-22 13:11:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|5
1626959470000|2021-07-22 13:11:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1626959480000|2021-07-22 13:11:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626959490000|2021-07-22 13:11:30|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|12
1626959500000|2021-07-22 13:11:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626959510000|2021-07-22 13:11:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|0
1626959520000|2021-07-22 13:12:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1626959540000|2021-07-22 13:12:20|20.45|20.29|20.47|20.31|20.47|20.31|20.43|20.27|29
1626959550000|2021-07-22 13:12:30|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|34
1626959560000|2021-07-22 13:12:40|20.47|20.31|20.57|20.41|20.57|20.41|20.47|20.31|272
1626959570000|2021-07-22 13:12:50|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|173
1626959580000|2021-07-22 13:13:00|20.64|20.48|20.62|20.46|20.67|20.51|20.62|20.46|57
1626959590000|2021-07-22 13:13:10|||||||||74
1626959600000|2021-07-22 13:13:20|||||||||40
1626959610000|2021-07-22 13:13:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|52
1626959620000|2021-07-22 13:13:40|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|56
1626959630000|2021-07-22 13:13:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|29
1626959640000|2021-07-22 13:14:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|10
1626959650000|2021-07-22 13:14:10|||||||||2
1626959660000|2021-07-22 13:14:20|20.55|20.39|20.53|20.37|20.55|20.39|20.52|20.36|27
1626959680000|2021-07-22 13:14:40|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1626959690000|2021-07-22 13:14:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|10
1626959700000|2021-07-22 13:15:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1626959720000|2021-07-22 13:15:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1626959730000|2021-07-22 13:15:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1626959740000|2021-07-22 13:15:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1626959750000|2021-07-22 13:15:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1626959760000|2021-07-22 13:16:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|28
1626959770000|2021-07-22 13:16:10|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|5
1626959780000|2021-07-22 13:16:20|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|5
1626959790000|2021-07-22 13:16:30|20.48|20.32|20.48|20.32|20.52|20.36|20.48|20.32|8
1626959810000|2021-07-22 13:16:50|||||||||5
1626959820000|2021-07-22 13:17:00|||||||||10
1626959830000|2021-07-22 13:17:10|||||||||13
1626959840000|2021-07-22 13:17:20|||||||||2
1626959880000|2021-07-22 13:18:00|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|13
1626959890000|2021-07-22 13:18:10|20.47|20.31|20.47|20.31|20.47|20.31|20.43|20.27|7
1626959900000|2021-07-22 13:18:20|20.43|20.27|20.47|20.31|20.48|20.32|20.43|20.27|4
1626959910000|2021-07-22 13:18:30|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|2
1626959980000|2021-07-22 13:19:40|||||||||1
1626959990000|2021-07-22 13:19:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1626960000000|2021-07-22 13:20:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1626960010000|2021-07-22 13:20:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626960020000|2021-07-22 13:20:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1626960030000|2021-07-22 13:20:30|||||||||13
1626960040000|2021-07-22 13:20:40|||||||||1
1626960050000|2021-07-22 13:20:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1626960060000|2021-07-22 13:21:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626960070000|2021-07-22 13:21:10|||||||||1
1626960080000|2021-07-22 13:21:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626960090000|2021-07-22 13:21:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|20
1626960100000|2021-07-22 13:21:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626960110000|2021-07-22 13:21:50|||||||||20
1626960120000|2021-07-22 13:22:00|||||||||16
1626960150000|2021-07-22 13:22:30|||||||||2
1626960170000|2021-07-22 13:22:50|||||||||1
1626960180000|2021-07-22 13:23:00|||||||||5
1626960230000|2021-07-22 13:23:50|||||||||1
1626960260000|2021-07-22 13:24:20|||||||||1
1626960270000|2021-07-22 13:24:30|||||||||8
1626960300000|2021-07-22 13:25:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|35
1626960310000|2021-07-22 13:25:10|||||||||3
1626960330000|2021-07-22 13:25:30|||||||||1
1626960340000|2021-07-22 13:25:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|59
1626960350000|2021-07-22 13:25:50|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|4
1626960360000|2021-07-22 13:26:00|||||||||11
1626960390000|2021-07-22 13:26:30|||||||||2
1626960430000|2021-07-22 13:27:10|||||||||10
1626960450000|2021-07-22 13:27:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|5
1626960470000|2021-07-22 13:27:50|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|5
1626960480000|2021-07-22 13:28:00|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|3
1626960490000|2021-07-22 13:28:10|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|1
1626960500000|2021-07-22 13:28:20|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|1
1626960520000|2021-07-22 13:28:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1626960530000|2021-07-22 13:28:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1626960540000|2021-07-22 13:29:00|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|1
1626960550000|2021-07-22 13:29:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626960560000|2021-07-22 13:29:20|||||||||4
1626960570000|2021-07-22 13:29:30|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|2
1626960580000|2021-07-22 13:29:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|18
1626960590000|2021-07-22 13:29:50|||||||||2
1626960600000|2021-07-22 13:30:00|20.45|20.29|20.38|20.22|20.45|20.29|20.38|20.22|83
1626960610000|2021-07-22 13:30:10|||||||||34
1626960620000|2021-07-22 13:30:20|||||||||5
1626960630000|2021-07-22 13:30:30|||||||||83
1626960640000|2021-07-22 13:30:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|33
1626960650000|2021-07-22 13:30:50|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|30
1626960660000|2021-07-22 13:31:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1626960670000|2021-07-22 13:31:10|||||||||3
1626960680000|2021-07-22 13:31:20|||||||||6
1626960690000|2021-07-22 13:31:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1626960700000|2021-07-22 13:31:40|||||||||12
1626960710000|2021-07-22 13:31:50|||||||||2
1626960720000|2021-07-22 13:32:00|||||||||6
1626960730000|2021-07-22 13:32:10|||||||||19
1626960750000|2021-07-22 13:32:30|||||||||33
1626960770000|2021-07-22 13:32:50|||||||||12
1626960780000|2021-07-22 13:33:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|122
1626960790000|2021-07-22 13:33:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|37
1626960810000|2021-07-22 13:33:30|||||||||34
1626960830000|2021-07-22 13:33:50|||||||||10
1626960840000|2021-07-22 13:34:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|21
1626960850000|2021-07-22 13:34:10|||||||||2
1626960860000|2021-07-22 13:34:20|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|9
1626960870000|2021-07-22 13:34:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|27
1626960880000|2021-07-22 13:34:40|||||||||2
1626960890000|2021-07-22 13:34:50|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|7
1626960900000|2021-07-22 13:35:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|16
1626960910000|2021-07-22 13:35:10|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|19
1626960920000|2021-07-22 13:35:20|||||||||5
1626960930000|2021-07-22 13:35:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|13
1626960940000|2021-07-22 13:35:40|||||||||1
1626960950000|2021-07-22 13:35:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626960960000|2021-07-22 13:36:00|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|64
1626960970000|2021-07-22 13:36:10|||||||||3
1626960980000|2021-07-22 13:36:20|||||||||24
1626961000000|2021-07-22 13:36:40|||||||||20
1626961010000|2021-07-22 13:36:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|7
1626961030000|2021-07-22 13:37:10|||||||||1
1626961040000|2021-07-22 13:37:20|||||||||8
1626961050000|2021-07-22 13:37:30|20.5|20.34|20.48|20.32|20.52|20.36|20.48|20.32|35
1626961060000|2021-07-22 13:37:40|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|16
1626961070000|2021-07-22 13:37:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|24
1626961080000|2021-07-22 13:38:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1626961090000|2021-07-22 13:38:10|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|22
1626961100000|2021-07-22 13:38:20|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|53
1626961110000|2021-07-22 13:38:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|15
1626961120000|2021-07-22 13:38:40|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|15
1626961140000|2021-07-22 13:39:00|||||||||4
1626961150000|2021-07-22 13:39:10|20.52|20.36|20.48|20.32|20.53|20.37|20.48|20.32|53
1626961160000|2021-07-22 13:39:20|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|9
1626961170000|2021-07-22 13:39:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1626961190000|2021-07-22 13:39:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|25
1626961200000|2021-07-22 13:40:00|||||||||1
1626961210000|2021-07-22 13:40:10|||||||||26
1626961220000|2021-07-22 13:40:20|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|42
1626961230000|2021-07-22 13:40:30|||||||||14
1626961240000|2021-07-22 13:40:40|||||||||1
1626961250000|2021-07-22 13:40:50|||||||||2
1626961260000|2021-07-22 13:41:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|16
1626961280000|2021-07-22 13:41:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1626961290000|2021-07-22 13:41:30|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|27
1626961300000|2021-07-22 13:41:40|20.42|20.26|20.43|20.27|20.43|20.27|20.38|20.22|42
1626961310000|2021-07-22 13:41:50|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|2
1626961330000|2021-07-22 13:42:10|||||||||3
1626961340000|2021-07-22 13:42:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1626961370000|2021-07-22 13:42:50|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|43
1626961380000|2021-07-22 13:43:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|13
1626961390000|2021-07-22 13:43:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1626961400000|2021-07-22 13:43:20|||||||||1
1626961410000|2021-07-22 13:43:30|||||||||25
1626961420000|2021-07-22 13:43:40|||||||||3
1626961430000|2021-07-22 13:43:50|||||||||10
1626961440000|2021-07-22 13:44:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1626961450000|2021-07-22 13:44:10|||||||||4
1626961460000|2021-07-22 13:44:20|||||||||20
1626961480000|2021-07-22 13:44:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|29
1626961500000|2021-07-22 13:45:00|||||||||3
1626961510000|2021-07-22 13:45:10|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|18
1626961540000|2021-07-22 13:45:40|||||||||30
1626961550000|2021-07-22 13:45:50|||||||||4
1626961560000|2021-07-22 13:46:00|||||||||3
1626961570000|2021-07-22 13:46:10|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|5
1626961580000|2021-07-22 13:46:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1626961590000|2021-07-22 13:46:30|||||||||9
1626961600000|2021-07-22 13:46:40|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|24
1626961620000|2021-07-22 13:47:00|||||||||2
1626961650000|2021-07-22 13:47:30|||||||||2
1626961660000|2021-07-22 13:47:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|30
1626961670000|2021-07-22 13:47:50|||||||||2
1626961680000|2021-07-22 13:48:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|8
1626961690000|2021-07-22 13:48:10|||||||||21
1626961700000|2021-07-22 13:48:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|13
1626961710000|2021-07-22 13:48:30|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|10
1626961720000|2021-07-22 13:48:40|||||||||23
1626961730000|2021-07-22 13:48:50|||||||||2
1626961740000|2021-07-22 13:49:00|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|36
1626961750000|2021-07-22 13:49:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|6
1626961760000|2021-07-22 13:49:20|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|5
1626961770000|2021-07-22 13:49:30|20.57|20.41|20.53|20.37|20.57|20.41|20.52|20.36|22
1626961790000|2021-07-22 13:49:50|||||||||1
1626961800000|2021-07-22 13:50:00|20.52|20.36|20.48|20.32|20.53|20.37|20.48|20.32|19
1626961810000|2021-07-22 13:50:10|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|20
1626961820000|2021-07-22 13:50:20|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|19
1626961830000|2021-07-22 13:50:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|114
1626961840000|2021-07-22 13:50:40|20.52|20.36|20.53|20.37|20.57|20.41|20.52|20.36|78
1626961850000|2021-07-22 13:50:50|||||||||7
1626961860000|2021-07-22 13:51:00|20.57|20.41|20.57|20.41|20.58|20.42|20.55|20.39|6
1626961870000|2021-07-22 13:51:10|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|39
1626961880000|2021-07-22 13:51:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1626961890000|2021-07-22 13:51:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|7
1626961900000|2021-07-22 13:51:40|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|21
1626961910000|2021-07-22 13:51:50|||||||||3
1626961920000|2021-07-22 13:52:00|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|22
1626961930000|2021-07-22 13:52:10|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|5
1626961940000|2021-07-22 13:52:20|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|8
1626961950000|2021-07-22 13:52:30|20.58|20.42|20.62|20.46|20.63|20.47|20.58|20.42|9
1626961960000|2021-07-22 13:52:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|6
1626961970000|2021-07-22 13:52:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1626961980000|2021-07-22 13:53:00|20.62|20.46|20.62|20.46|20.63|20.47|20.58|20.42|16
1626961990000|2021-07-22 13:53:10|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|11
1626962000000|2021-07-22 13:53:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1626962010000|2021-07-22 13:53:30|20.63|20.47|20.63|20.47|20.67|20.51|20.63|20.47|30
1626962030000|2021-07-22 13:53:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|9
1626962040000|2021-07-22 13:54:00|||||||||16
1626962050000|2021-07-22 13:54:10|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|30
1626962060000|2021-07-22 13:54:20|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|22
1626962070000|2021-07-22 13:54:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|50
1626962080000|2021-07-22 13:54:40|20.53|20.37|20.57|20.41|20.58|20.42|20.53|20.37|35
1626962090000|2021-07-22 13:54:50|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|78
1626962100000|2021-07-22 13:55:00|||||||||2
1626962110000|2021-07-22 13:55:10|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|39
1626962120000|2021-07-22 13:55:20|20.63|20.47|20.6|20.44|20.63|20.47|20.58|20.42|20
1626962130000|2021-07-22 13:55:30|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|23
1626962140000|2021-07-22 13:55:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|2
1626962150000|2021-07-22 13:55:50|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|0
1626962160000|2021-07-22 13:56:00|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|8
1626962170000|2021-07-22 13:56:10|20.57|20.41|20.57|20.41|20.58|20.42|20.53|20.37|24
1626962180000|2021-07-22 13:56:20|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|13
1626962190000|2021-07-22 13:56:30|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|13
1626962200000|2021-07-22 13:56:40|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|51
1626962210000|2021-07-22 13:56:50|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|10
1626962220000|2021-07-22 13:57:00|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|5
1626962230000|2021-07-22 13:57:10|20.53|20.37|20.62|20.46|20.62|20.46|20.53|20.37|17
1626962240000|2021-07-22 13:57:20|20.58|20.42|20.57|20.41|20.58|20.42|20.55|20.39|17
1626962250000|2021-07-22 13:57:30|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|7
1626962260000|2021-07-22 13:57:40|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|0
1626962270000|2021-07-22 13:57:50|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|10
1626962280000|2021-07-22 13:58:00|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|18
1626962290000|2021-07-22 13:58:10|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|1
1626962300000|2021-07-22 13:58:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1626962320000|2021-07-22 13:58:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1626962330000|2021-07-22 13:58:50|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|12
1626962340000|2021-07-22 13:59:00|||||||||24
1626962360000|2021-07-22 13:59:20|||||||||4
1626962370000|2021-07-22 13:59:30|||||||||18
1626962380000|2021-07-22 13:59:40|||||||||4
1626962390000|2021-07-22 13:59:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|226
1626962400000|2021-07-22 14:00:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1626962410000|2021-07-22 14:00:10|20.43|20.27|20.38|20.22|20.45|20.29|20.38|20.22|108
1626962420000|2021-07-22 14:00:20|||||||||8
1626962430000|2021-07-22 14:00:30|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|48
1626962440000|2021-07-22 14:00:40|||||||||82
1626962450000|2021-07-22 14:00:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|41
1626962460000|2021-07-22 14:01:00|20.48|20.32|20.38|20.22|20.48|20.32|20.38|20.22|45
1626962470000|2021-07-22 14:01:10|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|26
1626962480000|2021-07-22 14:01:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|2
1626962490000|2021-07-22 14:01:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|39
1626962500000|2021-07-22 14:01:40|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|11
1626962510000|2021-07-22 14:01:50|||||||||6
1626962520000|2021-07-22 14:02:00|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|94
1626962530000|2021-07-22 14:02:10|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|9
1626962540000|2021-07-22 14:02:20|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|2
1626962550000|2021-07-22 14:02:30|||||||||36
1626962560000|2021-07-22 14:02:40|||||||||32
1626962570000|2021-07-22 14:02:50|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|9
1626962580000|2021-07-22 14:03:00|20.38|20.22|20.48|20.32|20.48|20.32|20.38|20.22|13
1626962590000|2021-07-22 14:03:10|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|27
1626962600000|2021-07-22 14:03:20|||||||||37
1626962610000|2021-07-22 14:03:30|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|60
1626962620000|2021-07-22 14:03:40|20.4|20.24|20.43|20.27|20.43|20.27|20.38|20.22|39
1626962630000|2021-07-22 14:03:50|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|26
1626962640000|2021-07-22 14:04:00|20.43|20.27|20.43|20.27|20.43|20.27|20.38|20.22|34
1626962650000|2021-07-22 14:04:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|3
1626962660000|2021-07-22 14:04:20|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|21
1626962670000|2021-07-22 14:04:30|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|7
1626962690000|2021-07-22 14:04:50|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|8
1626962700000|2021-07-22 14:05:00|20.48|20.32|20.38|20.22|20.48|20.32|20.38|20.22|22
1626962710000|2021-07-22 14:05:10|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|19
1626962730000|2021-07-22 14:05:30|20.43|20.27|20.43|20.27|20.43|20.27|20.38|20.22|69
1626962740000|2021-07-22 14:05:40|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|26
1626962750000|2021-07-22 14:05:50|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|23
1626962760000|2021-07-22 14:06:00|20.47|20.31|20.48|20.32|20.48|20.32|20.43|20.27|42
1626962770000|2021-07-22 14:06:10|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|33
1626962780000|2021-07-22 14:06:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1626962790000|2021-07-22 14:06:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|14
1626962800000|2021-07-22 14:06:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|12
1626962810000|2021-07-22 14:06:50|20.52|20.36|20.52|20.36|20.52|20.36|20.48|20.32|7
1626962820000|2021-07-22 14:07:00|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|36
1626962830000|2021-07-22 14:07:10|||||||||21
1626962840000|2021-07-22 14:07:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|43
1626962850000|2021-07-22 14:07:30|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|48
1626962860000|2021-07-22 14:07:40|||||||||55
1626962870000|2021-07-22 14:07:50|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|6
1626962880000|2021-07-22 14:08:00|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|22
1626962890000|2021-07-22 14:08:10|||||||||1
1626962910000|2021-07-22 14:08:30|||||||||6
1626962920000|2021-07-22 14:08:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|7
1626962930000|2021-07-22 14:08:50|20.47|20.31|20.47|20.31|20.47|20.31|20.43|20.27|25
1626962940000|2021-07-22 14:09:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|47
1626962950000|2021-07-22 14:09:10|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|11
1626962960000|2021-07-22 14:09:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1626962970000|2021-07-22 14:09:30|20.48|20.32|20.43|20.27|20.52|20.36|20.43|20.27|9
1626962980000|2021-07-22 14:09:40|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|33
1626962990000|2021-07-22 14:09:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|13
1626963000000|2021-07-22 14:10:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|16
1626963010000|2021-07-22 14:10:10|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|51
1626963050000|2021-07-22 14:10:50|||||||||1
1626963060000|2021-07-22 14:11:00|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|17
1626963070000|2021-07-22 14:11:10|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|26
1626963090000|2021-07-22 14:11:30|||||||||18
1626963100000|2021-07-22 14:11:40|||||||||37
1626963120000|2021-07-22 14:12:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|25
1626963130000|2021-07-22 14:12:10|||||||||5
1626963140000|2021-07-22 14:12:20|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|21
1626963150000|2021-07-22 14:12:30|||||||||10
1626963160000|2021-07-22 14:12:40|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|32
1626963180000|2021-07-22 14:13:00|||||||||41
1626963190000|2021-07-22 14:13:10|||||||||7
1626963200000|2021-07-22 14:13:20|||||||||4
1626963230000|2021-07-22 14:13:50|||||||||5
1626963240000|2021-07-22 14:14:00|||||||||5
1626963250000|2021-07-22 14:14:10|20.36|20.2|20.38|20.22|20.38|20.22|20.33|20.17|17
1626963260000|2021-07-22 14:14:20|||||||||10
1626963270000|2021-07-22 14:14:30|||||||||2
1626963280000|2021-07-22 14:14:40|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|39
1626963290000|2021-07-22 14:14:50|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|3
1626963300000|2021-07-22 14:15:00|||||||||2
1626963310000|2021-07-22 14:15:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|19
1626963320000|2021-07-22 14:15:20|||||||||2
1626963330000|2021-07-22 14:15:30|||||||||8
1626963340000|2021-07-22 14:15:40|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|16
1626963350000|2021-07-22 14:15:50|||||||||22
1626963360000|2021-07-22 14:16:00|||||||||3
1626963370000|2021-07-22 14:16:10|||||||||20
1626963380000|2021-07-22 14:16:20|||||||||32
1626963390000|2021-07-22 14:16:30|||||||||3
1626963400000|2021-07-22 14:16:40|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|14
1626963410000|2021-07-22 14:16:50|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|39
1626963420000|2021-07-22 14:17:00|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|92
1626963430000|2021-07-22 14:17:10|||||||||4
1626963440000|2021-07-22 14:17:20|||||||||3
1626963450000|2021-07-22 14:17:30|||||||||2
1626963460000|2021-07-22 14:17:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1626963470000|2021-07-22 14:17:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|4
1626963480000|2021-07-22 14:18:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|64
1626963490000|2021-07-22 14:18:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1626963500000|2021-07-22 14:18:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|17
1626963510000|2021-07-22 14:18:30|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|15
1626963520000|2021-07-22 14:18:40|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1626963530000|2021-07-22 14:18:50|||||||||2
1626963540000|2021-07-22 14:19:00|||||||||3
1626963550000|2021-07-22 14:19:10|||||||||5
1626963560000|2021-07-22 14:19:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|8
1626963570000|2021-07-22 14:19:30|||||||||3
1626963580000|2021-07-22 14:19:40|||||||||2
1626963590000|2021-07-22 14:19:50|||||||||2
1626963600000|2021-07-22 14:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1626963610000|2021-07-22 14:20:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|41
1626963620000|2021-07-22 14:20:20|||||||||3
1626963630000|2021-07-22 14:20:30|||||||||3
1626963640000|2021-07-22 14:20:40|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|114
1626963650000|2021-07-22 14:20:50|||||||||2
1626963660000|2021-07-22 14:21:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|65
1626963670000|2021-07-22 14:21:10|||||||||7
1626963680000|2021-07-22 14:21:20|||||||||2
1626963690000|2021-07-22 14:21:30|||||||||7
1626963700000|2021-07-22 14:21:40|20.43|20.27|20.47|20.31|20.47|20.31|20.42|20.26|22
1626963710000|2021-07-22 14:21:50|||||||||2
1626963720000|2021-07-22 14:22:00|||||||||2
1626963730000|2021-07-22 14:22:10|||||||||4
1626963740000|2021-07-22 14:22:20|||||||||2
1626963750000|2021-07-22 14:22:30|||||||||2
1626963760000|2021-07-22 14:22:40|20.43|20.27|20.43|20.27|20.47|20.31|20.43|20.27|44
1626963770000|2021-07-22 14:22:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|31
1626963780000|2021-07-22 14:23:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|14
1626963790000|2021-07-22 14:23:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|33
1626963800000|2021-07-22 14:23:20|||||||||2
1626963810000|2021-07-22 14:23:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|102
1626963820000|2021-07-22 14:23:40|||||||||3
1626963830000|2021-07-22 14:23:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|20
1626963840000|2021-07-22 14:24:00|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|32
1626963850000|2021-07-22 14:24:10|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|20
1626963860000|2021-07-22 14:24:20|||||||||4
1626963870000|2021-07-22 14:24:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1626963880000|2021-07-22 14:24:40|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|37
1626963890000|2021-07-22 14:24:50|||||||||3
1626963900000|2021-07-22 14:25:00|||||||||2
1626963910000|2021-07-22 14:25:10|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|8
1626963920000|2021-07-22 14:25:20|20.47|20.31|20.47|20.31|20.52|20.36|20.47|20.31|71
1626963930000|2021-07-22 14:25:30|||||||||2
1626963940000|2021-07-22 14:25:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1626963950000|2021-07-22 14:25:50|||||||||9
1626963960000|2021-07-22 14:26:00|||||||||2
1626963970000|2021-07-22 14:26:10|||||||||2
1626963980000|2021-07-22 14:26:20|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|50
1626963990000|2021-07-22 14:26:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|14
1626964000000|2021-07-22 14:26:40|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|19
1626964010000|2021-07-22 14:26:50|||||||||2
1626964020000|2021-07-22 14:27:00|||||||||29
1626964030000|2021-07-22 14:27:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1626964040000|2021-07-22 14:27:20|||||||||41
1626964050000|2021-07-22 14:27:30|||||||||3
1626964060000|2021-07-22 14:27:40|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|51
1626964070000|2021-07-22 14:27:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|21
1626964080000|2021-07-22 14:28:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1626964090000|2021-07-22 14:28:10|20.47|20.31|20.48|20.32|20.52|20.36|20.47|20.31|17
1626964100000|2021-07-22 14:28:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1626964110000|2021-07-22 14:28:30|||||||||11
1626964120000|2021-07-22 14:28:40|||||||||2
1626964130000|2021-07-22 14:28:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1626964140000|2021-07-22 14:29:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|158
1626964150000|2021-07-22 14:29:10|||||||||2
1626964160000|2021-07-22 14:29:20|||||||||7
1626964170000|2021-07-22 14:29:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|5
1626964180000|2021-07-22 14:29:40|||||||||7
1626964210000|2021-07-22 14:30:10|||||||||1
1626964220000|2021-07-22 14:30:20|||||||||8
1626964230000|2021-07-22 14:30:30|||||||||22
1626964240000|2021-07-22 14:30:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|18
1626964250000|2021-07-22 14:30:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|53
1626964260000|2021-07-22 14:31:00|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|39
1626964270000|2021-07-22 14:31:10|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|27
1626964280000|2021-07-22 14:31:20|20.48|20.32|20.52|20.36|20.52|20.36|20.47|20.31|16
1626964290000|2021-07-22 14:31:30|||||||||8
1626964300000|2021-07-22 14:31:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|13
1626964320000|2021-07-22 14:32:00|||||||||1
1626964330000|2021-07-22 14:32:10|20.52|20.36|20.52|20.36|20.52|20.36|20.48|20.32|33
1626964340000|2021-07-22 14:32:20|||||||||5
1626964350000|2021-07-22 14:32:30|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|8
1626964360000|2021-07-22 14:32:40|||||||||5
1626964370000|2021-07-22 14:32:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|36
1626964380000|2021-07-22 14:33:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1626964410000|2021-07-22 14:33:30|||||||||3
1626964430000|2021-07-22 14:33:50|||||||||8
1626964440000|2021-07-22 14:34:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|36
1626964460000|2021-07-22 14:34:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1626964480000|2021-07-22 14:34:40|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|12
1626964490000|2021-07-22 14:34:50|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|16
1626964500000|2021-07-22 14:35:00|20.5|20.34|20.48|20.32|20.52|20.36|20.47|20.31|15
1626964510000|2021-07-22 14:35:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|6
1626964520000|2021-07-22 14:35:20|20.48|20.32|20.52|20.36|20.52|20.36|20.47|20.31|42
1626964530000|2021-07-22 14:35:30|20.47|20.31|20.47|20.31|20.52|20.36|20.47|20.31|17
1626964540000|2021-07-22 14:35:40|20.48|20.32|20.47|20.31|20.5|20.34|20.47|20.31|3
1626964550000|2021-07-22 14:35:50|20.48|20.32|20.5|20.34|20.52|20.36|20.48|20.32|4
1626964560000|2021-07-22 14:36:00|20.48|20.32|20.52|20.36|20.52|20.36|20.47|20.31|6
1626964570000|2021-07-22 14:36:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|6
1626964580000|2021-07-22 14:36:20|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1626964590000|2021-07-22 14:36:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1626964600000|2021-07-22 14:36:40|||||||||16
1626964610000|2021-07-22 14:36:50|20.45|20.29|20.47|20.31|20.47|20.31|20.43|20.27|55
1626964620000|2021-07-22 14:37:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|5
1626964630000|2021-07-22 14:37:10|||||||||2
1626964640000|2021-07-22 14:37:20|||||||||5
1626964660000|2021-07-22 14:37:40|||||||||1
1626964670000|2021-07-22 14:37:50|||||||||5
1626964680000|2021-07-22 14:38:00|||||||||24
1626964690000|2021-07-22 14:38:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|38
1626964700000|2021-07-22 14:38:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|38
1626964710000|2021-07-22 14:38:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1626964720000|2021-07-22 14:38:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1626964740000|2021-07-22 14:39:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1626964750000|2021-07-22 14:39:10|||||||||9
1626964760000|2021-07-22 14:39:20|||||||||7
1626964770000|2021-07-22 14:39:30|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|35
1626964780000|2021-07-22 14:39:40|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|17
1626964790000|2021-07-22 14:39:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|5
1626964800000|2021-07-22 14:40:00|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|10
1626964810000|2021-07-22 14:40:10|||||||||1
1626964820000|2021-07-22 14:40:20|||||||||7
1626964830000|2021-07-22 14:40:30|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|46
1626964840000|2021-07-22 14:40:40|||||||||20
1626964850000|2021-07-22 14:40:50|||||||||5
1626964860000|2021-07-22 14:41:00|||||||||26
1626964870000|2021-07-22 14:41:10|||||||||10
1626964880000|2021-07-22 14:41:20|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|15
1626964890000|2021-07-22 14:41:30|||||||||11
1626964900000|2021-07-22 14:41:40|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|7
1626964920000|2021-07-22 14:42:00|||||||||4
1626964940000|2021-07-22 14:42:20|||||||||19
1626964960000|2021-07-22 14:42:40|||||||||4
1626964980000|2021-07-22 14:43:00|||||||||1
1626964990000|2021-07-22 14:43:10|||||||||6
1626965010000|2021-07-22 14:43:30|||||||||3
1626965020000|2021-07-22 14:43:40|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|19
1626965050000|2021-07-22 14:44:10|||||||||6
1626965060000|2021-07-22 14:44:20|||||||||5
1626965070000|2021-07-22 14:44:30|||||||||5
1626965100000|2021-07-22 14:45:00|||||||||2
1626965110000|2021-07-22 14:45:10|||||||||8
1626965120000|2021-07-22 14:45:20|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|23
1626965130000|2021-07-22 14:45:30|||||||||4
1626965140000|2021-07-22 14:45:40|||||||||18
1626965170000|2021-07-22 14:46:10|||||||||29
1626965200000|2021-07-22 14:46:40|||||||||6
1626965210000|2021-07-22 14:46:50|||||||||6
1626965220000|2021-07-22 14:47:00|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|50
1626965230000|2021-07-22 14:47:10|||||||||2
1626965240000|2021-07-22 14:47:20|||||||||1
1626965250000|2021-07-22 14:47:30|||||||||5
1626965270000|2021-07-22 14:47:50|||||||||6
1626965280000|2021-07-22 14:48:00|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|25
1626965290000|2021-07-22 14:48:10|||||||||2
1626965300000|2021-07-22 14:48:20|||||||||40
1626965310000|2021-07-22 14:48:30|||||||||5
1626965320000|2021-07-22 14:48:40|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|16
1626965330000|2021-07-22 14:48:50|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|30
1626965340000|2021-07-22 14:49:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|1
1626965350000|2021-07-22 14:49:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1626965360000|2021-07-22 14:49:20|||||||||8
1626965390000|2021-07-22 14:49:50|||||||||6
1626965400000|2021-07-22 14:50:00|||||||||5
1626965410000|2021-07-22 14:50:10|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|20
1626965420000|2021-07-22 14:50:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|7
1626965430000|2021-07-22 14:50:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1626965440000|2021-07-22 14:50:40|||||||||5
1626965450000|2021-07-22 14:50:50|||||||||1
1626965460000|2021-07-22 14:51:00|||||||||2
1626965470000|2021-07-22 14:51:10|||||||||8
1626965480000|2021-07-22 14:51:20|||||||||4
1626965490000|2021-07-22 14:51:30|||||||||3
1626965540000|2021-07-22 14:52:20|||||||||6
1626965550000|2021-07-22 14:52:30|||||||||2
1626965560000|2021-07-22 14:52:40|20.52|20.36|20.48|20.32|20.53|20.37|20.48|20.32|71
1626965570000|2021-07-22 14:52:50|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|15
1626965580000|2021-07-22 14:53:00|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|16
1626965590000|2021-07-22 14:53:10|20.48|20.32|20.48|20.32|20.52|20.36|20.48|20.32|4
1626965610000|2021-07-22 14:53:30|||||||||14
1626965620000|2021-07-22 14:53:40|||||||||4
1626965630000|2021-07-22 14:53:50|||||||||1
1626965650000|2021-07-22 14:54:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1626965660000|2021-07-22 14:54:20|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|14
1626965670000|2021-07-22 14:54:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|19
1626965680000|2021-07-22 14:54:40|||||||||4
1626965700000|2021-07-22 14:55:00|||||||||4
1626965710000|2021-07-22 14:55:10|||||||||3
1626965730000|2021-07-22 14:55:30|||||||||7
1626965740000|2021-07-22 14:55:40|||||||||1
1626965750000|2021-07-22 14:55:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|12
1626965770000|2021-07-22 14:56:10|||||||||1
1626965780000|2021-07-22 14:56:20|||||||||6
1626965790000|2021-07-22 14:56:30|||||||||1
1626965800000|2021-07-22 14:56:40|||||||||2
1626965810000|2021-07-22 14:56:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|8
1626965820000|2021-07-22 14:57:00|||||||||3
1626965830000|2021-07-22 14:57:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1626965840000|2021-07-22 14:57:20|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|38
1626965880000|2021-07-22 14:58:00|||||||||5
1626965890000|2021-07-22 14:58:10|||||||||6
1626965900000|2021-07-22 14:58:20|||||||||9
1626965910000|2021-07-22 14:58:30|||||||||3
1626965950000|2021-07-22 14:59:10|||||||||4
1626965960000|2021-07-22 14:59:20|||||||||4
1626965970000|2021-07-22 14:59:30|||||||||3
1626965980000|2021-07-22 14:59:40|||||||||1
1626966000000|2021-07-22 15:00:00|||||||||92
1626966020000|2021-07-22 15:00:20|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|21
1626966030000|2021-07-22 15:00:30|||||||||19
1626966060000|2021-07-22 15:01:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|66
1626966080000|2021-07-22 15:01:20|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|27
1626966090000|2021-07-22 15:01:30|||||||||1
1626966110000|2021-07-22 15:01:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1626966130000|2021-07-22 15:02:10|||||||||6
1626966140000|2021-07-22 15:02:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1626966150000|2021-07-22 15:02:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1626966170000|2021-07-22 15:02:50|||||||||1
1626966180000|2021-07-22 15:03:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|25
1626966210000|2021-07-22 15:03:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|46
1626966220000|2021-07-22 15:03:40|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|15
1626966230000|2021-07-22 15:03:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1626966250000|2021-07-22 15:04:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1626966260000|2021-07-22 15:04:20|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|11
1626966270000|2021-07-22 15:04:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1626966280000|2021-07-22 15:04:40|||||||||1
1626966290000|2021-07-22 15:04:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1626966310000|2021-07-22 15:05:10|||||||||12
1626966320000|2021-07-22 15:05:20|||||||||2
1626966350000|2021-07-22 15:05:50|||||||||6
1626966360000|2021-07-22 15:06:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|6
1626966370000|2021-07-22 15:06:10|||||||||2
1626966380000|2021-07-22 15:06:20|||||||||4
1626966390000|2021-07-22 15:06:30|||||||||1
1626966400000|2021-07-22 15:06:40|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|16
1626966410000|2021-07-22 15:06:50|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|32
1626966420000|2021-07-22 15:07:00|||||||||10
1626966430000|2021-07-22 15:07:10|||||||||1
1626966460000|2021-07-22 15:07:40|||||||||2
1626966470000|2021-07-22 15:07:50|||||||||1
1626966480000|2021-07-22 15:08:00|20.46|20.3|20.48|20.32|20.48|20.32|20.43|20.27|10
1626966490000|2021-07-22 15:08:10|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|9
1626966500000|2021-07-22 15:08:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1626966560000|2021-07-22 15:09:20|||||||||1
1626966570000|2021-07-22 15:09:30|||||||||1
1626966580000|2021-07-22 15:09:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1626966590000|2021-07-22 15:09:50|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|19
1626966610000|2021-07-22 15:10:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1626966650000|2021-07-22 15:10:50|||||||||2
1626966660000|2021-07-22 15:11:00|||||||||1
1626966680000|2021-07-22 15:11:20|||||||||3
1626966690000|2021-07-22 15:11:30|||||||||1
1626966700000|2021-07-22 15:11:40|||||||||2
1626966710000|2021-07-22 15:11:50|||||||||2
1626966720000|2021-07-22 15:12:00|||||||||1
1626966780000|2021-07-22 15:13:00|||||||||5
1626966790000|2021-07-22 15:13:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|21
1626966800000|2021-07-22 15:13:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|16
1626966810000|2021-07-22 15:13:30|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|11
1626966820000|2021-07-22 15:13:40|||||||||3
1626966870000|2021-07-22 15:14:30|||||||||5
1626966880000|2021-07-22 15:14:40|||||||||42
1626966890000|2021-07-22 15:14:50|||||||||12
1626966900000|2021-07-22 15:15:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|30
1626966910000|2021-07-22 15:15:10|||||||||1
1626966920000|2021-07-22 15:15:20|||||||||1
1626966950000|2021-07-22 15:15:50|||||||||1
1626966960000|2021-07-22 15:16:00|||||||||11
1626966970000|2021-07-22 15:16:10|||||||||7
1626966990000|2021-07-22 15:16:30|||||||||2
1626967000000|2021-07-22 15:16:40|||||||||1
1626967040000|2021-07-22 15:17:20|||||||||2
1626967050000|2021-07-22 15:17:30|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|29
1626967060000|2021-07-22 15:17:40|||||||||11
1626967080000|2021-07-22 15:18:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|11
1626967090000|2021-07-22 15:18:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1626967140000|2021-07-22 15:19:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|10
1626967150000|2021-07-22 15:19:10|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|19
1626967200000|2021-07-22 15:20:00|||||||||4
1626967210000|2021-07-22 15:20:10|||||||||1
1626967220000|2021-07-22 15:20:20|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|23
1626967230000|2021-07-22 15:20:30|||||||||13
1626967240000|2021-07-22 15:20:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|16
1626967260000|2021-07-22 15:21:00|||||||||15
1626967280000|2021-07-22 15:21:20|||||||||19
1626967300000|2021-07-22 15:21:40|||||||||5
1626967310000|2021-07-22 15:21:50|||||||||2
1626967330000|2021-07-22 15:22:10|||||||||26
1626967350000|2021-07-22 15:22:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|25
1626967370000|2021-07-22 15:22:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|34
1626967400000|2021-07-22 15:23:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|24
1626967410000|2021-07-22 15:23:30|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|23
1626967420000|2021-07-22 15:23:40|||||||||11
1626967430000|2021-07-22 15:23:50|20.51|20.35|20.48|20.32|20.53|20.37|20.48|20.32|45
1626967440000|2021-07-22 15:24:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|8
1626967450000|2021-07-22 15:24:10|||||||||4
1626967460000|2021-07-22 15:24:20|||||||||7
1626967470000|2021-07-22 15:24:30|||||||||1
1626967480000|2021-07-22 15:24:40|||||||||25
1626967490000|2021-07-22 15:24:50|||||||||1
1626967510000|2021-07-22 15:25:10|||||||||36
1626967540000|2021-07-22 15:25:40|||||||||18
1626967550000|2021-07-22 15:25:50|||||||||3
1626967560000|2021-07-22 15:26:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|9
1626967570000|2021-07-22 15:26:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|5
1626967580000|2021-07-22 15:26:20|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|0
1626967590000|2021-07-22 15:26:30|||||||||13
1626967600000|2021-07-22 15:26:40|20.58|20.42|20.55|20.39|20.58|20.42|20.53|20.37|57
1626967610000|2021-07-22 15:26:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1626967620000|2021-07-22 15:27:00|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|1
1626967630000|2021-07-22 15:27:10|||||||||2
1626967640000|2021-07-22 15:27:20|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|31
1626967650000|2021-07-22 15:27:30|||||||||1
1626967660000|2021-07-22 15:27:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1626967670000|2021-07-22 15:27:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|36
1626967690000|2021-07-22 15:28:10|||||||||3
1626967700000|2021-07-22 15:28:20|||||||||1
1626967710000|2021-07-22 15:28:30|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|14
1626967720000|2021-07-22 15:28:40|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|27
1626967730000|2021-07-22 15:28:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|8
1626967740000|2021-07-22 15:29:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|32
1626967750000|2021-07-22 15:29:10|20.55|20.39|20.53|20.37|20.58|20.42|20.53|20.37|10
1626967780000|2021-07-22 15:29:40|||||||||4
1626967800000|2021-07-22 15:30:00|||||||||18
1626967830000|2021-07-22 15:30:30|||||||||1
1626967840000|2021-07-22 15:30:40|||||||||1
1626967860000|2021-07-22 15:31:00|||||||||1
1626967880000|2021-07-22 15:31:20|||||||||12
1626967920000|2021-07-22 15:32:00|||||||||1
1626967930000|2021-07-22 15:32:10|||||||||4
1626967950000|2021-07-22 15:32:30|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|49
1626967960000|2021-07-22 15:32:40|||||||||2
1626967970000|2021-07-22 15:32:50|||||||||1
1626967990000|2021-07-22 15:33:10|||||||||10
1626968000000|2021-07-22 15:33:20|||||||||13
1626968020000|2021-07-22 15:33:40|||||||||7
1626968050000|2021-07-22 15:34:10|||||||||2
1626968070000|2021-07-22 15:34:30|||||||||2
1626968080000|2021-07-22 15:34:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|29
1626968090000|2021-07-22 15:34:50|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|28
1626968100000|2021-07-22 15:35:00|||||||||5
1626968110000|2021-07-22 15:35:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|6
1626968120000|2021-07-22 15:35:20|||||||||2
1626968130000|2021-07-22 15:35:30|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|6
1626968140000|2021-07-22 15:35:40|||||||||2
1626968180000|2021-07-22 15:36:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|20
1626968190000|2021-07-22 15:36:30|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|13
1626968200000|2021-07-22 15:36:40|||||||||1
1626968210000|2021-07-22 15:36:50|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|2
1626968220000|2021-07-22 15:37:00|||||||||2
1626968270000|2021-07-22 15:37:50|||||||||2
1626968280000|2021-07-22 15:38:00|||||||||85
1626968290000|2021-07-22 15:38:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|17
1626968310000|2021-07-22 15:38:30|||||||||1
1626968330000|2021-07-22 15:38:50|||||||||1
1626968340000|2021-07-22 15:39:00|||||||||3
1626968360000|2021-07-22 15:39:20|||||||||2
1626968370000|2021-07-22 15:39:30|||||||||1
1626968380000|2021-07-22 15:39:40|||||||||1
1626968420000|2021-07-22 15:40:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|7
1626968430000|2021-07-22 15:40:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|24
1626968450000|2021-07-22 15:40:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|29
1626968470000|2021-07-22 15:41:10|||||||||1
1626968490000|2021-07-22 15:41:30|||||||||1
1626968500000|2021-07-22 15:41:40|||||||||2
1626968510000|2021-07-22 15:41:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1626968530000|2021-07-22 15:42:10|||||||||5
1626968540000|2021-07-22 15:42:20|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|9
1626968550000|2021-07-22 15:42:30|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|0
1626968560000|2021-07-22 15:42:40|||||||||1
1626968580000|2021-07-22 15:43:00|||||||||5
1626968590000|2021-07-22 15:43:10|||||||||29
1626968600000|2021-07-22 15:43:20|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|24
1626968610000|2021-07-22 15:43:30|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|6
1626968620000|2021-07-22 15:43:40|||||||||2
1626968650000|2021-07-22 15:44:10|||||||||6
1626968660000|2021-07-22 15:44:20|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|55
1626968670000|2021-07-22 15:44:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|13
1626968680000|2021-07-22 15:44:40|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|23
1626968690000|2021-07-22 15:44:50|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|5
1626968720000|2021-07-22 15:45:20|||||||||3
1626968740000|2021-07-22 15:45:40|||||||||2
1626968750000|2021-07-22 15:45:50|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|41
1626968780000|2021-07-22 15:46:20|||||||||6
1626968820000|2021-07-22 15:47:00|||||||||2
1626968860000|2021-07-22 15:47:40|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|13
1626968870000|2021-07-22 15:47:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1626968890000|2021-07-22 15:48:10|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|6
1626968900000|2021-07-22 15:48:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|12
1626968910000|2021-07-22 15:48:30|||||||||2
1626968930000|2021-07-22 15:48:50|||||||||2
1626968940000|2021-07-22 15:49:00|||||||||4
1626968950000|2021-07-22 15:49:10|||||||||2
1626968970000|2021-07-22 15:49:30|||||||||26
1626968980000|2021-07-22 15:49:40|||||||||43
1626968990000|2021-07-22 15:49:50|||||||||2
1626969000000|2021-07-22 15:50:00|||||||||35
1626969010000|2021-07-22 15:50:10|20.67|20.51|20.67|20.51|20.67|20.51|20.63|20.47|31
1626969040000|2021-07-22 15:50:40|||||||||17
1626969050000|2021-07-22 15:50:50|||||||||6
1626969070000|2021-07-22 15:51:10|||||||||6
1626969080000|2021-07-22 15:51:20|20.65|20.49|20.67|20.51|20.67|20.51|20.63|20.47|22
1626969090000|2021-07-22 15:51:30|20.65|20.49|20.67|20.51|20.67|20.51|20.63|20.47|15
1626969110000|2021-07-22 15:51:50|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|11
1626969140000|2021-07-22 15:52:20|||||||||1
1626969150000|2021-07-22 15:52:30|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|16
1626969160000|2021-07-22 15:52:40|||||||||2
1626969170000|2021-07-22 15:52:50|||||||||5
1626969180000|2021-07-22 15:53:00|||||||||6
1626969190000|2021-07-22 15:53:10|||||||||1
1626969230000|2021-07-22 15:53:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1626969240000|2021-07-22 15:54:00|||||||||2
1626969250000|2021-07-22 15:54:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1626969260000|2021-07-22 15:54:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|0
1626969280000|2021-07-22 15:54:40|||||||||1
1626969290000|2021-07-22 15:54:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1626969300000|2021-07-22 15:55:00|||||||||79
1626969320000|2021-07-22 15:55:20|||||||||10
1626969350000|2021-07-22 15:55:50|||||||||6
1626969370000|2021-07-22 15:56:10|||||||||2
1626969380000|2021-07-22 15:56:20|||||||||24
1626969390000|2021-07-22 15:56:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|34
1626969400000|2021-07-22 15:56:40|||||||||3
1626969430000|2021-07-22 15:57:10|||||||||1
1626969470000|2021-07-22 15:57:50|||||||||23
1626969490000|2021-07-22 15:58:10|||||||||27
1626969500000|2021-07-22 15:58:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|257
1626969510000|2021-07-22 15:58:30|||||||||4
1626969520000|2021-07-22 15:58:40|||||||||76
1626969530000|2021-07-22 15:58:50|||||||||17
1626969540000|2021-07-22 15:59:00|||||||||1
1626969560000|2021-07-22 15:59:20|||||||||73
1626969570000|2021-07-22 15:59:30|||||||||29
1626969580000|2021-07-22 15:59:40|||||||||1
1626969590000|2021-07-22 15:59:50|||||||||9
1626969600000|2021-07-22 16:00:00|||||||||25
1626969620000|2021-07-22 16:00:20|||||||||1
1626969630000|2021-07-22 16:00:30|||||||||5
1626969640000|2021-07-22 16:00:40|||||||||1
1626969650000|2021-07-22 16:00:50|||||||||61
1626969660000|2021-07-22 16:01:00|||||||||29
1626969670000|2021-07-22 16:01:10|||||||||5
1626969680000|2021-07-22 16:01:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|15
1626969690000|2021-07-22 16:01:30|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|0
1626969710000|2021-07-22 16:01:50|||||||||11
1626969720000|2021-07-22 16:02:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1626969730000|2021-07-22 16:02:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1626969740000|2021-07-22 16:02:20|20.62|20.46|20.62|20.46|20.63|20.47|20.58|20.42|15
1626969750000|2021-07-22 16:02:30|||||||||20
1626969760000|2021-07-22 16:02:40|||||||||2
1626969770000|2021-07-22 16:02:50|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|15
1626969780000|2021-07-22 16:03:00|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|2
1626969790000|2021-07-22 16:03:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1626969810000|2021-07-22 16:03:30|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1626969820000|2021-07-22 16:03:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1626969830000|2021-07-22 16:03:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1626969840000|2021-07-22 16:04:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1626969870000|2021-07-22 16:04:30|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|22
1626969880000|2021-07-22 16:04:40|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|12
1626969890000|2021-07-22 16:04:50|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|20
1626969900000|2021-07-22 16:05:00|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1626969910000|2021-07-22 16:05:10|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|1
1626969930000|2021-07-22 16:05:30|||||||||1
1626969940000|2021-07-22 16:05:40|||||||||3
1626969960000|2021-07-22 16:06:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1626969970000|2021-07-22 16:06:10|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|6
1626969980000|2021-07-22 16:06:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1626969990000|2021-07-22 16:06:30|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|0
1626970000000|2021-07-22 16:06:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1626970010000|2021-07-22 16:06:50|||||||||6
1626970030000|2021-07-22 16:07:10|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|13
1626970050000|2021-07-22 16:07:30|||||||||23
1626970060000|2021-07-22 16:07:40|20.7|20.54|20.72|20.56|20.72|20.56|20.68|20.52|7
1626970070000|2021-07-22 16:07:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|12
1626970080000|2021-07-22 16:08:00|||||||||3
1626970100000|2021-07-22 16:08:20|||||||||1
1626970110000|2021-07-22 16:08:30|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|7
1626970130000|2021-07-22 16:08:50|||||||||6
1626970140000|2021-07-22 16:09:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|68
1626970150000|2021-07-22 16:09:10|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|11
1626970160000|2021-07-22 16:09:20|||||||||6
1626970170000|2021-07-22 16:09:30|||||||||4
1626970180000|2021-07-22 16:09:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|18
1626970190000|2021-07-22 16:09:50|||||||||18
1626970200000|2021-07-22 16:10:00|||||||||11
1626970210000|2021-07-22 16:10:10|||||||||5
1626970220000|2021-07-22 16:10:20|||||||||5
1626970230000|2021-07-22 16:10:30|||||||||7
1626970240000|2021-07-22 16:10:40|||||||||3
1626970250000|2021-07-22 16:10:50|||||||||2
1626970260000|2021-07-22 16:11:00|||||||||28
1626970270000|2021-07-22 16:11:10|||||||||3
1626970280000|2021-07-22 16:11:20|||||||||2
1626970300000|2021-07-22 16:11:40|||||||||3
1626970320000|2021-07-22 16:12:00|||||||||1
1626970330000|2021-07-22 16:12:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|14
1626970340000|2021-07-22 16:12:20|||||||||3
1626970360000|2021-07-22 16:12:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|71
1626970380000|2021-07-22 16:13:00|||||||||4
1626970390000|2021-07-22 16:13:10|||||||||2
1626970410000|2021-07-22 16:13:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|7
1626970420000|2021-07-22 16:13:40|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|27
1626970430000|2021-07-22 16:13:50|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|18
1626970440000|2021-07-22 16:14:00|||||||||4
1626970450000|2021-07-22 16:14:10|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|41
1626970460000|2021-07-22 16:14:20|20.79|20.63|20.77|20.61|20.82|20.66|20.77|20.61|3
1626970480000|2021-07-22 16:14:40|||||||||2
1626970490000|2021-07-22 16:14:50|||||||||2
1626970510000|2021-07-22 16:15:10|||||||||66
1626970520000|2021-07-22 16:15:20|||||||||8
1626970530000|2021-07-22 16:15:30|||||||||1
1626970540000|2021-07-22 16:15:40|||||||||7
1626970550000|2021-07-22 16:15:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|67
1626970560000|2021-07-22 16:16:00|||||||||3
1626970570000|2021-07-22 16:16:10|||||||||5
1626970580000|2021-07-22 16:16:20|||||||||35
1626970610000|2021-07-22 16:16:50|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|29
1626970620000|2021-07-22 16:17:00|||||||||7
1626970640000|2021-07-22 16:17:20|||||||||2
1626970650000|2021-07-22 16:17:30|||||||||12
1626970660000|2021-07-22 16:17:40|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|47
1626970670000|2021-07-22 16:17:50|||||||||10
1626970680000|2021-07-22 16:18:00|||||||||9
1626970690000|2021-07-22 16:18:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|83
1626970710000|2021-07-22 16:18:30|||||||||2
1626970720000|2021-07-22 16:18:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|8
1626970730000|2021-07-22 16:18:50|||||||||7
1626970740000|2021-07-22 16:19:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|42
1626970750000|2021-07-22 16:19:10|||||||||5
1626970760000|2021-07-22 16:19:20|||||||||19
1626970770000|2021-07-22 16:19:30|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|20
1626970780000|2021-07-22 16:19:40|||||||||14
1626970790000|2021-07-22 16:19:50|||||||||11
1626970800000|2021-07-22 16:20:00|||||||||4
1626970820000|2021-07-22 16:20:20|||||||||1
1626970830000|2021-07-22 16:20:30|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|21
1626970840000|2021-07-22 16:20:40|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|24
1626970850000|2021-07-22 16:20:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|25
1626970860000|2021-07-22 16:21:00|||||||||1
1626970870000|2021-07-22 16:21:10|||||||||8
1626970880000|2021-07-22 16:21:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|48
1626970890000|2021-07-22 16:21:30|||||||||140
1626970910000|2021-07-22 16:21:50|||||||||5
1626970920000|2021-07-22 16:22:00|||||||||1
1626970930000|2021-07-22 16:22:10|||||||||1
1626970940000|2021-07-22 16:22:20|||||||||6
1626970970000|2021-07-22 16:22:50|||||||||50
1626970980000|2021-07-22 16:23:00|||||||||29
1626970990000|2021-07-22 16:23:10|20.99|20.83|20.97|20.81|21.02|20.86|20.97|20.81|49
1626971000000|2021-07-22 16:23:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|5
1626971010000|2021-07-22 16:23:30|||||||||2
1626971020000|2021-07-22 16:23:40|||||||||2
1626971040000|2021-07-22 16:24:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1626971050000|2021-07-22 16:24:10|||||||||1
1626971060000|2021-07-22 16:24:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|20
1626971070000|2021-07-22 16:24:30|||||||||16
1626971080000|2021-07-22 16:24:40|||||||||1
1626971090000|2021-07-22 16:24:50|||||||||1
1626971110000|2021-07-22 16:25:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|12
1626971130000|2021-07-22 16:25:30|||||||||3
1626971140000|2021-07-22 16:25:40|||||||||2
1626971150000|2021-07-22 16:25:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1626971170000|2021-07-22 16:26:10|||||||||25
1626971180000|2021-07-22 16:26:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1626971190000|2021-07-22 16:26:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|59
1626971200000|2021-07-22 16:26:40|||||||||10
1626971210000|2021-07-22 16:26:50|||||||||3
1626971240000|2021-07-22 16:27:20|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|23
1626971250000|2021-07-22 16:27:30|||||||||1
1626971260000|2021-07-22 16:27:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1626971290000|2021-07-22 16:28:10|||||||||3
1626971300000|2021-07-22 16:28:20|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|43
1626971310000|2021-07-22 16:28:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|12
1626971320000|2021-07-22 16:28:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1626971360000|2021-07-22 16:29:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1626971370000|2021-07-22 16:29:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1626971380000|2021-07-22 16:29:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|3
1626971390000|2021-07-22 16:29:50|||||||||24
1626971400000|2021-07-22 16:30:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|19
1626971410000|2021-07-22 16:30:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|8
1626971430000|2021-07-22 16:30:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1626971440000|2021-07-22 16:30:40|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|16
1626971460000|2021-07-22 16:31:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|31
1626971470000|2021-07-22 16:31:10|||||||||8
1626971500000|2021-07-22 16:31:40|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|14
1626971510000|2021-07-22 16:31:50|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|55
1626971520000|2021-07-22 16:32:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|4
1626971530000|2021-07-22 16:32:10|||||||||5
1626971560000|2021-07-22 16:32:40|||||||||1
1626971570000|2021-07-22 16:32:50|||||||||2
1626971580000|2021-07-22 16:33:00|||||||||26
1626971590000|2021-07-22 16:33:10|||||||||1
1626971600000|2021-07-22 16:33:20|||||||||22
1626971630000|2021-07-22 16:33:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|51
1626971640000|2021-07-22 16:34:00|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|15
1626971670000|2021-07-22 16:34:30|||||||||2
1626971680000|2021-07-22 16:34:40|||||||||9
1626971690000|2021-07-22 16:34:50|||||||||2
1626971700000|2021-07-22 16:35:00|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|79
1626971720000|2021-07-22 16:35:20|||||||||16
1626971730000|2021-07-22 16:35:30|||||||||4
1626971740000|2021-07-22 16:35:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|7
1626971750000|2021-07-22 16:35:50|20.77|20.61|20.78|20.62|20.82|20.66|20.77|20.61|7
1626971760000|2021-07-22 16:36:00|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|9
1626971790000|2021-07-22 16:36:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1626971800000|2021-07-22 16:36:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1626971810000|2021-07-22 16:36:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1626971820000|2021-07-22 16:37:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1626971830000|2021-07-22 16:37:10|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|2
1626971840000|2021-07-22 16:37:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1626971850000|2021-07-22 16:37:30|||||||||50
1626971860000|2021-07-22 16:37:40|20.72|20.56|20.73|20.57|20.73|20.57|20.68|20.52|127
1626971870000|2021-07-22 16:37:50|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|112
1626971900000|2021-07-22 16:38:20|||||||||13
1626971910000|2021-07-22 16:38:30|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|35
1626971920000|2021-07-22 16:38:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|51
1626971940000|2021-07-22 16:39:00|||||||||10
1626971950000|2021-07-22 16:39:10|||||||||13
1626971960000|2021-07-22 16:39:20|||||||||13
1626971990000|2021-07-22 16:39:50|||||||||35
1626972000000|2021-07-22 16:40:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|95
1626972010000|2021-07-22 16:40:10|||||||||14
1626972020000|2021-07-22 16:40:20|||||||||39
1626972030000|2021-07-22 16:40:30|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|65
1626972040000|2021-07-22 16:40:40|20.68|20.52|20.66|20.5|20.68|20.52|20.63|20.47|19
1626972050000|2021-07-22 16:40:50|20.68|20.52|20.66|20.5|20.68|20.52|20.63|20.47|6
1626972060000|2021-07-22 16:41:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|5
1626972070000|2021-07-22 16:41:10|||||||||1
1626972100000|2021-07-22 16:41:40|||||||||1
1626972150000|2021-07-22 16:42:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|21
1626972160000|2021-07-22 16:42:40|||||||||1
1626972170000|2021-07-22 16:42:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|1
1626972190000|2021-07-22 16:43:10|||||||||1
1626972200000|2021-07-22 16:43:20|||||||||1
1626972210000|2021-07-22 16:43:30|||||||||10
1626972220000|2021-07-22 16:43:40|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|24
1626972240000|2021-07-22 16:44:00|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|10
1626972280000|2021-07-22 16:44:40|||||||||3
1626972290000|2021-07-22 16:44:50|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|54
1626972300000|2021-07-22 16:45:00|||||||||1
1626972310000|2021-07-22 16:45:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1626972320000|2021-07-22 16:45:20|20.7|20.54|20.68|20.52|20.72|20.56|20.68|20.52|7
1626972330000|2021-07-22 16:45:30|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|13
1626972340000|2021-07-22 16:45:40|20.73|20.57|20.7|20.54|20.73|20.57|20.68|20.52|8
1626972350000|2021-07-22 16:45:50|20.68|20.52|20.68|20.52|20.72|20.56|20.68|20.52|6
1626972360000|2021-07-22 16:46:00|||||||||1
1626972370000|2021-07-22 16:46:10|||||||||1
1626972380000|2021-07-22 16:46:20|||||||||1
1626972390000|2021-07-22 16:46:30|||||||||1
1626972410000|2021-07-22 16:46:50|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|26
1626972420000|2021-07-22 16:47:00|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|22
1626972430000|2021-07-22 16:47:10|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|6
1626972440000|2021-07-22 16:47:20|||||||||1
1626972450000|2021-07-22 16:47:30|||||||||1
1626972460000|2021-07-22 16:47:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1626972470000|2021-07-22 16:47:50|||||||||3
1626972480000|2021-07-22 16:48:00|20.73|20.57|20.73|20.57|20.77|20.61|20.73|20.57|17
1626972490000|2021-07-22 16:48:10|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|5
1626972500000|2021-07-22 16:48:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1626972510000|2021-07-22 16:48:30|20.82|20.66|20.78|20.62|20.82|20.66|20.77|20.61|22
1626972520000|2021-07-22 16:48:40|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1626972530000|2021-07-22 16:48:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1626972540000|2021-07-22 16:49:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|1
1626972560000|2021-07-22 16:49:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|1
1626972570000|2021-07-22 16:49:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1626972580000|2021-07-22 16:49:40|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|10
1626972590000|2021-07-22 16:49:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1626972600000|2021-07-22 16:50:00|||||||||1
1626972620000|2021-07-22 16:50:20|||||||||1
1626972630000|2021-07-22 16:50:30|||||||||1
1626972640000|2021-07-22 16:50:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1626972650000|2021-07-22 16:50:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|10
1626972660000|2021-07-22 16:51:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|1
1626972670000|2021-07-22 16:51:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1626972680000|2021-07-22 16:51:20|||||||||4
1626972690000|2021-07-22 16:51:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1626972700000|2021-07-22 16:51:40|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|7
1626972710000|2021-07-22 16:51:50|||||||||1
1626972720000|2021-07-22 16:52:00|||||||||1
1626972740000|2021-07-22 16:52:20|||||||||1
1626972750000|2021-07-22 16:52:30|||||||||1
1626972770000|2021-07-22 16:52:50|||||||||1
1626972780000|2021-07-22 16:53:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|33
1626972790000|2021-07-22 16:53:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|5
1626972800000|2021-07-22 16:53:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|6
1626972810000|2021-07-22 16:53:30|||||||||1
1626972820000|2021-07-22 16:53:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|1
1626972830000|2021-07-22 16:53:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1626972840000|2021-07-22 16:54:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1626972850000|2021-07-22 16:54:10|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|7
1626972860000|2021-07-22 16:54:20|||||||||2
1626972870000|2021-07-22 16:54:30|||||||||1
1626972880000|2021-07-22 16:54:40|||||||||1
1626972890000|2021-07-22 16:54:50|||||||||1
1626972900000|2021-07-22 16:55:00|||||||||1
1626972920000|2021-07-22 16:55:20|||||||||23
1626972930000|2021-07-22 16:55:30|||||||||1
1626972950000|2021-07-22 16:55:50|||||||||1
1626972960000|2021-07-22 16:56:00|||||||||1
1626972980000|2021-07-22 16:56:20|||||||||11
1626972990000|2021-07-22 16:56:30|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|39
1626973010000|2021-07-22 16:56:50|||||||||5
1626973020000|2021-07-22 16:57:00|||||||||1
1626973040000|2021-07-22 16:57:20|||||||||1
1626973050000|2021-07-22 16:57:30|||||||||2
1626973070000|2021-07-22 16:57:50|||||||||1
1626973080000|2021-07-22 16:58:00|||||||||4
1626973090000|2021-07-22 16:58:10|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|25
1626973100000|2021-07-22 16:58:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1626973110000|2021-07-22 16:58:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1626973130000|2021-07-22 16:58:50|||||||||7
1626973140000|2021-07-22 16:59:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|29
1626973150000|2021-07-22 16:59:10|||||||||3
1626973160000|2021-07-22 16:59:20|||||||||1
1626973170000|2021-07-22 16:59:30|||||||||1
1626973180000|2021-07-22 16:59:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|21
1626973190000|2021-07-22 16:59:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1626973200000|2021-07-22 17:00:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1626973220000|2021-07-22 17:00:20|||||||||2
1626973260000|2021-07-22 17:01:00|||||||||1
1626973300000|2021-07-22 17:01:40|||||||||3
1626973310000|2021-07-22 17:01:50|||||||||1
1626973340000|2021-07-22 17:02:20|||||||||2
1626973350000|2021-07-22 17:02:30|||||||||2
1626973360000|2021-07-22 17:02:40|||||||||1
1626973380000|2021-07-22 17:03:00|||||||||5
1626973420000|2021-07-22 17:03:40|||||||||5
1626973430000|2021-07-22 17:03:50|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|4
1626973440000|2021-07-22 17:04:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|35
1626973460000|2021-07-22 17:04:20|||||||||4
1626973470000|2021-07-22 17:04:30|||||||||4
1626973500000|2021-07-22 17:05:00|||||||||1
1626973580000|2021-07-22 17:06:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1626973630000|2021-07-22 17:07:10|||||||||5
1626973660000|2021-07-22 17:07:40|||||||||1
1626973710000|2021-07-22 17:08:30|||||||||3
1626973730000|2021-07-22 17:08:50|||||||||1
1626973740000|2021-07-22 17:09:00|||||||||3
1626973750000|2021-07-22 17:09:10|||||||||1
1626973760000|2021-07-22 17:09:20|||||||||1
1626973770000|2021-07-22 17:09:30|||||||||5
1626973780000|2021-07-22 17:09:40|||||||||1
1626973850000|2021-07-22 17:10:50|||||||||4
1626973870000|2021-07-22 17:11:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1626973900000|2021-07-22 17:11:40|||||||||5
1626973910000|2021-07-22 17:11:50|||||||||4
1626973970000|2021-07-22 17:12:50|||||||||4
1626974030000|2021-07-22 17:13:50|||||||||22
1626974050000|2021-07-22 17:14:10|||||||||1
1626974070000|2021-07-22 17:14:30|||||||||1
1626974090000|2021-07-22 17:14:50|||||||||1
1626974110000|2021-07-22 17:15:10|||||||||9
1626974120000|2021-07-22 17:15:20|||||||||2
1626974130000|2021-07-22 17:15:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|17
1626974140000|2021-07-22 17:15:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|42
1626974150000|2021-07-22 17:15:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1626974160000|2021-07-22 17:16:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|19
1626974170000|2021-07-22 17:16:10|||||||||3
1626974230000|2021-07-22 17:17:10|||||||||2
1626974270000|2021-07-22 17:17:50|||||||||1
1626974310000|2021-07-22 17:18:30|||||||||5
1626974330000|2021-07-22 17:18:50|||||||||1
1626974350000|2021-07-22 17:19:10|||||||||15
1626974380000|2021-07-22 17:19:40|||||||||1
1626974400000|2021-07-22 17:20:00|||||||||10
1626974450000|2021-07-22 17:20:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1626974460000|2021-07-22 17:21:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|15
1626974470000|2021-07-22 17:21:10|||||||||2
1626974520000|2021-07-22 17:22:00|||||||||3
1626974570000|2021-07-22 17:22:50|||||||||5
1626974580000|2021-07-22 17:23:00|||||||||2
1626974620000|2021-07-22 17:23:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|9
1626974650000|2021-07-22 17:24:10|||||||||1
1626974660000|2021-07-22 17:24:20|||||||||22
1626974680000|2021-07-22 17:24:40|||||||||2
1626974780000|2021-07-22 17:26:20|||||||||7
1626974790000|2021-07-22 17:26:30|||||||||1
1626974810000|2021-07-22 17:26:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1626974820000|2021-07-22 17:27:00|||||||||1
1626974860000|2021-07-22 17:27:40|||||||||1
1626974880000|2021-07-22 17:28:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1626974970000|2021-07-22 17:29:30|||||||||4
1626975010000|2021-07-22 17:30:10|||||||||3
1626975020000|2021-07-22 17:30:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|27
1626975030000|2021-07-22 17:30:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1626975080000|2021-07-22 17:31:20|||||||||33
1626975090000|2021-07-22 17:31:30|||||||||1
1626975100000|2021-07-22 17:31:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|45
1626975130000|2021-07-22 17:32:10|||||||||1
1626975150000|2021-07-22 17:32:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1626975160000|2021-07-22 17:32:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1626975170000|2021-07-22 17:32:50|||||||||1
1626975230000|2021-07-22 17:33:50|||||||||1
1626975240000|2021-07-22 17:34:00|||||||||2
1626975250000|2021-07-22 17:34:10|||||||||1
1626975260000|2021-07-22 17:34:20|||||||||24
1626975290000|2021-07-22 17:34:50|||||||||2
1626975320000|2021-07-22 17:35:20|||||||||1
1626975330000|2021-07-22 17:35:30|||||||||2
1626975340000|2021-07-22 17:35:40|||||||||5
1626975350000|2021-07-22 17:35:50|||||||||6
1626975360000|2021-07-22 17:36:00|||||||||5
1626975370000|2021-07-22 17:36:10|||||||||1
1626975410000|2021-07-22 17:36:50|||||||||4
1626975470000|2021-07-22 17:37:50|||||||||13
1626975500000|2021-07-22 17:38:20|||||||||11
1626975510000|2021-07-22 17:38:30|||||||||5
1626975520000|2021-07-22 17:38:40|||||||||8
1626975530000|2021-07-22 17:38:50|||||||||2
1626975550000|2021-07-22 17:39:10|||||||||1
1626975560000|2021-07-22 17:39:20|||||||||5
1626975590000|2021-07-22 17:39:50|||||||||1
1626975600000|2021-07-22 17:40:00|||||||||13
1626975610000|2021-07-22 17:40:10|||||||||1
1626975640000|2021-07-22 17:40:40|||||||||6
1626975660000|2021-07-22 17:41:00|||||||||1
1626975680000|2021-07-22 17:41:20|||||||||13
1626975690000|2021-07-22 17:41:30|||||||||5
1626975710000|2021-07-22 17:41:50|20.53|20.37|20.49|20.33|20.54|20.38|20.49|20.33|44
1626975720000|2021-07-22 17:42:00|||||||||5
1626975730000|2021-07-22 17:42:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1626975740000|2021-07-22 17:42:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1626975750000|2021-07-22 17:42:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1626975760000|2021-07-22 17:42:40|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1626975770000|2021-07-22 17:42:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1626975820000|2021-07-22 17:43:40|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|37
1626975840000|2021-07-22 17:44:00|||||||||10
1626975850000|2021-07-22 17:44:10|||||||||6
1626975860000|2021-07-22 17:44:20|||||||||1
1626975870000|2021-07-22 17:44:30|||||||||8
1626975880000|2021-07-22 17:44:40|||||||||40
1626975890000|2021-07-22 17:44:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|44
1626975900000|2021-07-22 17:45:00|||||||||15
1626975930000|2021-07-22 17:45:30|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|5
1626975940000|2021-07-22 17:45:40|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|0
1626975950000|2021-07-22 17:45:50|||||||||3
1626975960000|2021-07-22 17:46:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1626975990000|2021-07-22 17:46:30|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|177
1626976000000|2021-07-22 17:46:40|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|16
1626976030000|2021-07-22 17:47:10|||||||||3
1626976040000|2021-07-22 17:47:20|||||||||5
1626976050000|2021-07-22 17:47:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|11
1626976060000|2021-07-22 17:47:40|||||||||7
1626976070000|2021-07-22 17:47:50|||||||||26
1626976080000|2021-07-22 17:48:00|||||||||8
1626976090000|2021-07-22 17:48:10|||||||||9
1626976100000|2021-07-22 17:48:20|||||||||10
1626976110000|2021-07-22 17:48:30|||||||||9
1626976120000|2021-07-22 17:48:40|||||||||10
1626976130000|2021-07-22 17:48:50|||||||||8
1626976140000|2021-07-22 17:49:00|||||||||23
1626976150000|2021-07-22 17:49:10|||||||||5
1626976180000|2021-07-22 17:49:40|||||||||1
1626976190000|2021-07-22 17:49:50|||||||||11
1626976220000|2021-07-22 17:50:20|||||||||13
1626976270000|2021-07-22 17:51:10|||||||||1
1626976290000|2021-07-22 17:51:30|||||||||1
1626976310000|2021-07-22 17:51:50|||||||||1
1626976340000|2021-07-22 17:52:20|||||||||7
1626976350000|2021-07-22 17:52:30|||||||||1
1626976360000|2021-07-22 17:52:40|||||||||1
1626976380000|2021-07-22 17:53:00|20.54|20.38|20.54|20.38|20.58|20.42|20.54|20.38|28
1626976390000|2021-07-22 17:53:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|18
1626976400000|2021-07-22 17:53:20|||||||||2
1626976410000|2021-07-22 17:53:30|||||||||4
1626976420000|2021-07-22 17:53:40|||||||||2
1626976430000|2021-07-22 17:53:50|||||||||6
1626976440000|2021-07-22 17:54:00|||||||||2
1626976450000|2021-07-22 17:54:10|20.58|20.42|20.54|20.38|20.59|20.43|20.54|20.38|40
1626976460000|2021-07-22 17:54:20|||||||||2
1626976470000|2021-07-22 17:54:30|||||||||3
1626976480000|2021-07-22 17:54:40|||||||||2
1626976490000|2021-07-22 17:54:50|||||||||4
1626976500000|2021-07-22 17:55:00|||||||||19
1626976510000|2021-07-22 17:55:10|||||||||3
1626976520000|2021-07-22 17:55:20|||||||||5
1626976530000|2021-07-22 17:55:30|||||||||2
1626976540000|2021-07-22 17:55:40|||||||||3
1626976550000|2021-07-22 17:55:50|||||||||5
1626976560000|2021-07-22 17:56:00|||||||||2
1626976570000|2021-07-22 17:56:10|||||||||4
1626976580000|2021-07-22 17:56:20|||||||||3
1626976590000|2021-07-22 17:56:30|||||||||4
1626976600000|2021-07-22 17:56:40|||||||||5
1626976610000|2021-07-22 17:56:50|||||||||2
1626976620000|2021-07-22 17:57:00|||||||||3
1626976630000|2021-07-22 17:57:10|||||||||7
1626976640000|2021-07-22 17:57:20|||||||||3
1626976650000|2021-07-22 17:57:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|78
1626976660000|2021-07-22 17:57:40|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|10
1626976670000|2021-07-22 17:57:50|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|35
1626976700000|2021-07-22 17:58:20|||||||||1
1626976730000|2021-07-22 17:58:50|||||||||38
1626976740000|2021-07-22 17:59:00|||||||||3
1626976750000|2021-07-22 17:59:10|||||||||4
1626976760000|2021-07-22 17:59:20|||||||||6
1626976770000|2021-07-22 17:59:30|||||||||4
1626976780000|2021-07-22 17:59:40|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|18
1626976790000|2021-07-22 17:59:50|||||||||2
1626976800000|2021-07-22 18:00:00|||||||||2
1626976820000|2021-07-22 18:00:20|||||||||1
1626976840000|2021-07-22 18:00:40|||||||||1
1626976850000|2021-07-22 18:00:50|||||||||4
1626976870000|2021-07-22 18:01:10|||||||||1
1626976890000|2021-07-22 18:01:30|||||||||1
1626976910000|2021-07-22 18:01:50|||||||||40
1626976930000|2021-07-22 18:02:10|||||||||1
1626976970000|2021-07-22 18:02:50|||||||||3
1626976990000|2021-07-22 18:03:10|||||||||10
1626977010000|2021-07-22 18:03:30|||||||||1
1626977030000|2021-07-22 18:03:50|||||||||1
1626977050000|2021-07-22 18:04:10|||||||||1
1626977070000|2021-07-22 18:04:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|59
1626977080000|2021-07-22 18:04:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|33
1626977090000|2021-07-22 18:04:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1626977100000|2021-07-22 18:05:00|||||||||1
1626977110000|2021-07-22 18:05:10|||||||||29
1626977120000|2021-07-22 18:05:20|||||||||4
1626977130000|2021-07-22 18:05:30|||||||||3
1626977140000|2021-07-22 18:05:40|||||||||1
1626977150000|2021-07-22 18:05:50|||||||||5
1626977160000|2021-07-22 18:06:00|||||||||2
1626977170000|2021-07-22 18:06:10|||||||||14
1626977180000|2021-07-22 18:06:20|||||||||1
1626977190000|2021-07-22 18:06:30|||||||||4
1626977200000|2021-07-22 18:06:40|||||||||2
1626977210000|2021-07-22 18:06:50|||||||||1
1626977220000|2021-07-22 18:07:00|||||||||2
1626977230000|2021-07-22 18:07:10|||||||||2
1626977240000|2021-07-22 18:07:20|||||||||3
1626977250000|2021-07-22 18:07:30|||||||||1
1626977260000|2021-07-22 18:07:40|||||||||3
1626977270000|2021-07-22 18:07:50|||||||||4
1626977280000|2021-07-22 18:08:00|||||||||3
1626977290000|2021-07-22 18:08:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|130
1626977300000|2021-07-22 18:08:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|14
1626977310000|2021-07-22 18:08:30|||||||||2
1626977320000|2021-07-22 18:08:40|||||||||1
1626977330000|2021-07-22 18:08:50|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|63
1626977340000|2021-07-22 18:09:00|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|16
1626977350000|2021-07-22 18:09:10|||||||||3
1626977360000|2021-07-22 18:09:20|||||||||1
1626977370000|2021-07-22 18:09:30|||||||||2
1626977380000|2021-07-22 18:09:40|||||||||1
1626977390000|2021-07-22 18:09:50|||||||||8
1626977400000|2021-07-22 18:10:00|||||||||1
1626977410000|2021-07-22 18:10:10|||||||||2
1626977420000|2021-07-22 18:10:20|||||||||5
1626977430000|2021-07-22 18:10:30|||||||||1
1626977440000|2021-07-22 18:10:40|||||||||3
1626977450000|2021-07-22 18:10:50|||||||||2
1626977460000|2021-07-22 18:11:00|||||||||2
1626977470000|2021-07-22 18:11:10|||||||||2
1626977480000|2021-07-22 18:11:20|||||||||2
1626977490000|2021-07-22 18:11:30|||||||||1
1626977500000|2021-07-22 18:11:40|||||||||5
1626977510000|2021-07-22 18:11:50|||||||||3
1626977520000|2021-07-22 18:12:00|||||||||2
1626977530000|2021-07-22 18:12:10|||||||||1
1626977540000|2021-07-22 18:12:20|||||||||2
1626977550000|2021-07-22 18:12:30|||||||||2
1626977560000|2021-07-22 18:12:40|||||||||37
1626977570000|2021-07-22 18:12:50|||||||||8
1626977580000|2021-07-22 18:13:00|20.44|20.28|20.44|20.28|20.49|20.33|20.44|20.28|54
1626977590000|2021-07-22 18:13:10|||||||||2
1626977600000|2021-07-22 18:13:20|||||||||2
1626977610000|2021-07-22 18:13:30|||||||||14
1626977620000|2021-07-22 18:13:40|||||||||2
1626977630000|2021-07-22 18:13:50|||||||||7
1626977640000|2021-07-22 18:14:00|||||||||1
1626977650000|2021-07-22 18:14:10|||||||||1
1626977660000|2021-07-22 18:14:20|||||||||3
1626977670000|2021-07-22 18:14:30|||||||||7
1626977680000|2021-07-22 18:14:40|||||||||2
1626977690000|2021-07-22 18:14:50|||||||||2
1626977700000|2021-07-22 18:15:00|||||||||3
1626977710000|2021-07-22 18:15:10|||||||||1
1626977720000|2021-07-22 18:15:20|||||||||4
1626977730000|2021-07-22 18:15:30|||||||||1
1626977740000|2021-07-22 18:15:40|||||||||4
1626977750000|2021-07-22 18:15:50|||||||||4
1626977760000|2021-07-22 18:16:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|4
1626977770000|2021-07-22 18:16:10|||||||||3
1626977780000|2021-07-22 18:16:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1626977790000|2021-07-22 18:16:30|||||||||2
1626977800000|2021-07-22 18:16:40|||||||||2
1626977810000|2021-07-22 18:16:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1626977820000|2021-07-22 18:17:00|||||||||1
1626977830000|2021-07-22 18:17:10|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|62
1626977840000|2021-07-22 18:17:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1626977850000|2021-07-22 18:17:30|||||||||4
1626977860000|2021-07-22 18:17:40|||||||||2
1626977870000|2021-07-22 18:17:50|||||||||1
1626977880000|2021-07-22 18:18:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|17
1626977890000|2021-07-22 18:18:10|||||||||2
1626977900000|2021-07-22 18:18:20|||||||||2
1626977910000|2021-07-22 18:18:30|||||||||1
1626977920000|2021-07-22 18:18:40|||||||||2
1626977930000|2021-07-22 18:18:50|||||||||3
1626977940000|2021-07-22 18:19:00|||||||||2
1626977950000|2021-07-22 18:19:10|||||||||1
1626977960000|2021-07-22 18:19:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1626977970000|2021-07-22 18:19:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1626977980000|2021-07-22 18:19:40|||||||||1
1626978000000|2021-07-22 18:20:00|||||||||2
1626978010000|2021-07-22 18:20:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1626978040000|2021-07-22 18:20:40|||||||||4
1626978050000|2021-07-22 18:20:50|||||||||7
1626978080000|2021-07-22 18:21:20|||||||||1
1626978090000|2021-07-22 18:21:30|||||||||18
1626978100000|2021-07-22 18:21:40|||||||||2
1626978110000|2021-07-22 18:21:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|13
1626978120000|2021-07-22 18:22:00|||||||||1
1626978160000|2021-07-22 18:22:40|||||||||2
1626978170000|2021-07-22 18:22:50|||||||||1
1626978180000|2021-07-22 18:23:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|2
1626978190000|2021-07-22 18:23:10|||||||||4
1626978200000|2021-07-22 18:23:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1626978220000|2021-07-22 18:23:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1626978230000|2021-07-22 18:23:50|||||||||52
1626978240000|2021-07-22 18:24:00|||||||||1
1626978250000|2021-07-22 18:24:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1626978260000|2021-07-22 18:24:20|||||||||2
1626978270000|2021-07-22 18:24:30|||||||||1
1626978290000|2021-07-22 18:24:50|||||||||2
1626978300000|2021-07-22 18:25:00|||||||||1
1626978310000|2021-07-22 18:25:10|||||||||4
1626978330000|2021-07-22 18:25:30|||||||||1
1626978340000|2021-07-22 18:25:40|||||||||18
1626978350000|2021-07-22 18:25:50|||||||||6
1626978360000|2021-07-22 18:26:00|||||||||7
1626978380000|2021-07-22 18:26:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1626978390000|2021-07-22 18:26:30|||||||||1
1626978400000|2021-07-22 18:26:40|||||||||1
1626978410000|2021-07-22 18:26:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1626978420000|2021-07-22 18:27:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|17
1626978460000|2021-07-22 18:27:40|||||||||5
1626978470000|2021-07-22 18:27:50|||||||||2
1626978500000|2021-07-22 18:28:20|||||||||1
1626978530000|2021-07-22 18:28:50|||||||||1
1626978540000|2021-07-22 18:29:00|||||||||1
1626978550000|2021-07-22 18:29:10|||||||||1
1626978560000|2021-07-22 18:29:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1626978570000|2021-07-22 18:29:30|||||||||5
1626978580000|2021-07-22 18:29:40|||||||||1
1626978610000|2021-07-22 18:30:10|||||||||3
1626978620000|2021-07-22 18:30:20|||||||||3
1626978630000|2021-07-22 18:30:30|||||||||1
1626978650000|2021-07-22 18:30:50|||||||||2
1626978690000|2021-07-22 18:31:30|||||||||3
1626978710000|2021-07-22 18:31:50|||||||||23
1626978720000|2021-07-22 18:32:00|||||||||2
1626978730000|2021-07-22 18:32:10|||||||||1
1626978760000|2021-07-22 18:32:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1626978770000|2021-07-22 18:32:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|26
1626978780000|2021-07-22 18:33:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|25
1626978810000|2021-07-22 18:33:30|||||||||1
1626978830000|2021-07-22 18:33:50|||||||||2
1626978850000|2021-07-22 18:34:10|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|55
1626978860000|2021-07-22 18:34:20|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|34
1626978870000|2021-07-22 18:34:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1626978880000|2021-07-22 18:34:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|2
1626978900000|2021-07-22 18:35:00|||||||||2
1626978910000|2021-07-22 18:35:10|||||||||1
1626978920000|2021-07-22 18:35:20|||||||||2
1626978950000|2021-07-22 18:35:50|||||||||3
1626978960000|2021-07-22 18:36:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1626978970000|2021-07-22 18:36:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1626978980000|2021-07-22 18:36:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626978990000|2021-07-22 18:36:30|||||||||1
1626979000000|2021-07-22 18:36:40|||||||||3
1626979010000|2021-07-22 18:36:50|||||||||4
1626979040000|2021-07-22 18:37:20|||||||||2
1626979070000|2021-07-22 18:37:50|||||||||4
1626979080000|2021-07-22 18:38:00|||||||||14
1626979090000|2021-07-22 18:38:10|||||||||13
1626979100000|2021-07-22 18:38:20|||||||||4
1626979110000|2021-07-22 18:38:30|||||||||1
1626979120000|2021-07-22 18:38:40|||||||||1
1626979150000|2021-07-22 18:39:10|||||||||2
1626979170000|2021-07-22 18:39:30|||||||||2
1626979190000|2021-07-22 18:39:50|||||||||3
1626979200000|2021-07-22 18:40:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1626979210000|2021-07-22 18:40:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1626979220000|2021-07-22 18:40:20|||||||||2
1626979230000|2021-07-22 18:40:30|||||||||1
1626979240000|2021-07-22 18:40:40|||||||||1
1626979250000|2021-07-22 18:40:50|||||||||4
1626979270000|2021-07-22 18:41:10|||||||||1
1626979300000|2021-07-22 18:41:40|||||||||4
1626979310000|2021-07-22 18:41:50|||||||||1
1626979320000|2021-07-22 18:42:00|||||||||3
1626979340000|2021-07-22 18:42:20|||||||||1
1626979360000|2021-07-22 18:42:40|||||||||2
1626979370000|2021-07-22 18:42:50|||||||||1
1626979380000|2021-07-22 18:43:00|||||||||2
1626979390000|2021-07-22 18:43:10|||||||||2
1626979420000|2021-07-22 18:43:40|||||||||10
1626979430000|2021-07-22 18:43:50|||||||||3
1626979440000|2021-07-22 18:44:00|||||||||1
1626979450000|2021-07-22 18:44:10|||||||||1
1626979460000|2021-07-22 18:44:20|||||||||2
1626979490000|2021-07-22 18:44:50|||||||||1
1626979500000|2021-07-22 18:45:00|||||||||1
1626979510000|2021-07-22 18:45:10|||||||||1
1626979530000|2021-07-22 18:45:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|2
1626979550000|2021-07-22 18:45:50|||||||||1
1626979560000|2021-07-22 18:46:00|||||||||3
1626979570000|2021-07-22 18:46:10|||||||||12
1626979580000|2021-07-22 18:46:20|||||||||1
1626979600000|2021-07-22 18:46:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|24
1626979610000|2021-07-22 18:46:50|||||||||1
1626979650000|2021-07-22 18:47:30|||||||||1
1626979660000|2021-07-22 18:47:40|||||||||18
1626979670000|2021-07-22 18:47:50|||||||||1
1626979680000|2021-07-22 18:48:00|||||||||4
1626979690000|2021-07-22 18:48:10|||||||||1
1626979720000|2021-07-22 18:48:40|||||||||3
1626979730000|2021-07-22 18:48:50|||||||||2
1626979760000|2021-07-22 18:49:20|||||||||7
1626979770000|2021-07-22 18:49:30|||||||||2
1626979780000|2021-07-22 18:49:40|20.4|20.24|20.39|20.23|20.4|20.24|20.35|20.19|71
1626979790000|2021-07-22 18:49:50|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|6
1626979800000|2021-07-22 18:50:00|||||||||7
1626979810000|2021-07-22 18:50:10|||||||||3
1626979820000|2021-07-22 18:50:20|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|4
1626979830000|2021-07-22 18:50:30|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|16
1626979840000|2021-07-22 18:50:40|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|22
1626979880000|2021-07-22 18:51:20|||||||||1
1626979900000|2021-07-22 18:51:40|||||||||7
1626979910000|2021-07-22 18:51:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1626979920000|2021-07-22 18:52:00|||||||||1
1626979960000|2021-07-22 18:52:40|||||||||1
1626979970000|2021-07-22 18:52:50|||||||||1
1626979990000|2021-07-22 18:53:10|||||||||1
1626980010000|2021-07-22 18:53:30|||||||||1
1626980020000|2021-07-22 18:53:40|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|5
1626980030000|2021-07-22 18:53:50|||||||||1
1626980050000|2021-07-22 18:54:10|||||||||5
1626980070000|2021-07-22 18:54:30|||||||||1
1626980090000|2021-07-22 18:54:50|||||||||1
1626980110000|2021-07-22 18:55:10|||||||||1
1626980130000|2021-07-22 18:55:30|||||||||1
1626980140000|2021-07-22 18:55:40|||||||||1
1626980150000|2021-07-22 18:55:50|||||||||2
1626980170000|2021-07-22 18:56:10|||||||||1
1626980180000|2021-07-22 18:56:20|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|54
1626980190000|2021-07-22 18:56:30|20.3|20.14|20.32|20.16|20.35|20.19|20.3|20.14|27
1626980200000|2021-07-22 18:56:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1626980210000|2021-07-22 18:56:50|||||||||1
1626980220000|2021-07-22 18:57:00|||||||||1
1626980230000|2021-07-22 18:57:10|||||||||2
1626980260000|2021-07-22 18:57:40|||||||||1
1626980290000|2021-07-22 18:58:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1626980300000|2021-07-22 18:58:20|||||||||2
1626980310000|2021-07-22 18:58:30|||||||||12
1626980320000|2021-07-22 18:58:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1626980330000|2021-07-22 18:58:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|31
1626980340000|2021-07-22 18:59:00|||||||||1
1626980350000|2021-07-22 18:59:10|||||||||18
1626980360000|2021-07-22 18:59:20|||||||||3
1626980380000|2021-07-22 18:59:40|||||||||1
1626980390000|2021-07-22 18:59:50|||||||||12
1626980410000|2021-07-22 19:00:10|||||||||7
1626980430000|2021-07-22 19:00:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|722
1626980440000|2021-07-22 19:00:40|||||||||3
1626980450000|2021-07-22 19:00:50|||||||||4
1626980470000|2021-07-22 19:01:10|||||||||1
1626980480000|2021-07-22 19:01:20|||||||||7
1626980490000|2021-07-22 19:01:30|||||||||3
1626980510000|2021-07-22 19:01:50|||||||||4
1626980530000|2021-07-22 19:02:10|||||||||8
1626980550000|2021-07-22 19:02:30|||||||||2
1626980570000|2021-07-22 19:02:50|||||||||2
1626980580000|2021-07-22 19:03:00|||||||||16
1626980590000|2021-07-22 19:03:10|||||||||1
1626980610000|2021-07-22 19:03:30|||||||||1
1626980620000|2021-07-22 19:03:40|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|189
1626980630000|2021-07-22 19:03:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1626980640000|2021-07-22 19:04:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|34
1626980660000|2021-07-22 19:04:20|||||||||2
1626980670000|2021-07-22 19:04:30|||||||||1
1626980680000|2021-07-22 19:04:40|||||||||2
1626980690000|2021-07-22 19:04:50|||||||||2
1626980700000|2021-07-22 19:05:00|||||||||6
1626980710000|2021-07-22 19:05:10|||||||||21
1626980720000|2021-07-22 19:05:20|||||||||1
1626980740000|2021-07-22 19:05:40|||||||||17
1626980750000|2021-07-22 19:05:50|||||||||1
1626980760000|2021-07-22 19:06:00|||||||||1
1626980770000|2021-07-22 19:06:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|26
1626980780000|2021-07-22 19:06:20|||||||||3
1626980790000|2021-07-22 19:06:30|||||||||1
1626980800000|2021-07-22 19:06:40|||||||||2
1626980810000|2021-07-22 19:06:50|||||||||8
1626980820000|2021-07-22 19:07:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|26
1626980840000|2021-07-22 19:07:20|||||||||3
1626980850000|2021-07-22 19:07:30|||||||||5
1626980860000|2021-07-22 19:07:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1626980870000|2021-07-22 19:07:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|3
1626980880000|2021-07-22 19:08:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|26
1626980890000|2021-07-22 19:08:10|||||||||5
1626980910000|2021-07-22 19:08:30|||||||||2
1626980930000|2021-07-22 19:08:50|||||||||8
1626980940000|2021-07-22 19:09:00|||||||||2
1626980950000|2021-07-22 19:09:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|50
1626980960000|2021-07-22 19:09:20|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|45
1626980970000|2021-07-22 19:09:30|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|4
1626980980000|2021-07-22 19:09:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1626980990000|2021-07-22 19:09:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|16
1626981000000|2021-07-22 19:10:00|20.42|20.26|20.44|20.28|20.44|20.28|20.4|20.24|10
1626981010000|2021-07-22 19:10:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1626981030000|2021-07-22 19:10:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1626981040000|2021-07-22 19:10:40|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|15
1626981060000|2021-07-22 19:11:00|||||||||2
1626981070000|2021-07-22 19:11:10|||||||||5
1626981080000|2021-07-22 19:11:20|||||||||3
1626981090000|2021-07-22 19:11:30|||||||||5
1626981100000|2021-07-22 19:11:40|||||||||2
1626981130000|2021-07-22 19:12:10|||||||||2
1626981140000|2021-07-22 19:12:20|||||||||5
1626981150000|2021-07-22 19:12:30|||||||||27
1626981160000|2021-07-22 19:12:40|||||||||1
1626981170000|2021-07-22 19:12:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|91
1626981180000|2021-07-22 19:13:00|||||||||2
1626981190000|2021-07-22 19:13:10|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|11
1626981210000|2021-07-22 19:13:30|||||||||6
1626981220000|2021-07-22 19:13:40|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|61
1626981240000|2021-07-22 19:14:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|140
1626981250000|2021-07-22 19:14:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|18
1626981260000|2021-07-22 19:14:20|||||||||1
1626981270000|2021-07-22 19:14:30|||||||||1
1626981280000|2021-07-22 19:14:40|||||||||7
1626981290000|2021-07-22 19:14:50|||||||||59
1626981300000|2021-07-22 19:15:00|||||||||7
1626981310000|2021-07-22 19:15:10|||||||||85
1626981320000|2021-07-22 19:15:20|||||||||1
1626981330000|2021-07-22 19:15:30|||||||||33
1626981350000|2021-07-22 19:15:50|||||||||3
1626981370000|2021-07-22 19:16:10|||||||||3
1626981380000|2021-07-22 19:16:20|||||||||2
1626981390000|2021-07-22 19:16:30|||||||||1
1626981400000|2021-07-22 19:16:40|||||||||1
1626981410000|2021-07-22 19:16:50|||||||||4
1626981420000|2021-07-22 19:17:00|||||||||4
1626981430000|2021-07-22 19:17:10|||||||||3
1626981440000|2021-07-22 19:17:20|||||||||5
1626981450000|2021-07-22 19:17:30|||||||||4
1626981460000|2021-07-22 19:17:40|||||||||1
1626981470000|2021-07-22 19:17:50|||||||||3
1626981480000|2021-07-22 19:18:00|||||||||54
1626981490000|2021-07-22 19:18:10|||||||||7
1626981500000|2021-07-22 19:18:20|||||||||5
1626981520000|2021-07-22 19:18:40|||||||||1
1626981530000|2021-07-22 19:18:50|||||||||7
1626981540000|2021-07-22 19:19:00|||||||||8
1626981550000|2021-07-22 19:19:10|||||||||2
1626981560000|2021-07-22 19:19:20|||||||||6
1626981570000|2021-07-22 19:19:30|||||||||9
1626981580000|2021-07-22 19:19:40|||||||||1
1626981590000|2021-07-22 19:19:50|||||||||3
1626981600000|2021-07-22 19:20:00|||||||||8
1626981610000|2021-07-22 19:20:10|||||||||6
1626981620000|2021-07-22 19:20:20|||||||||9
1626981630000|2021-07-22 19:20:30|||||||||2
1626981640000|2021-07-22 19:20:40|||||||||1
1626981650000|2021-07-22 19:20:50|||||||||1
1626981660000|2021-07-22 19:21:00|||||||||2
1626981670000|2021-07-22 19:21:10|||||||||2
1626981680000|2021-07-22 19:21:20|||||||||10
1626981710000|2021-07-22 19:21:50|||||||||3
1626981720000|2021-07-22 19:22:00|||||||||3
1626981740000|2021-07-22 19:22:20|||||||||15
1626981760000|2021-07-22 19:22:40|||||||||2
1626981770000|2021-07-22 19:22:50|||||||||1
1626981780000|2021-07-22 19:23:00|||||||||3
1626981790000|2021-07-22 19:23:10|||||||||8
1626981810000|2021-07-22 19:23:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|28
1626981820000|2021-07-22 19:23:40|||||||||9
1626981830000|2021-07-22 19:23:50|||||||||1
1626981840000|2021-07-22 19:24:00|||||||||2
1626981860000|2021-07-22 19:24:20|||||||||17
1626981870000|2021-07-22 19:24:30|||||||||2
1626981880000|2021-07-22 19:24:40|||||||||19
1626981890000|2021-07-22 19:24:50|||||||||1
1626981900000|2021-07-22 19:25:00|||||||||2
1626981910000|2021-07-22 19:25:10|||||||||1
1626981930000|2021-07-22 19:25:30|||||||||10
1626981950000|2021-07-22 19:25:50|||||||||3
1626981960000|2021-07-22 19:26:00|||||||||2
1626981970000|2021-07-22 19:26:10|||||||||5
1626981980000|2021-07-22 19:26:20|||||||||1
1626982000000|2021-07-22 19:26:40|||||||||3
1626982010000|2021-07-22 19:26:50|||||||||4
1626982020000|2021-07-22 19:27:00|||||||||1
1626982040000|2021-07-22 19:27:20|||||||||1
1626982050000|2021-07-22 19:27:30|||||||||32
1626982060000|2021-07-22 19:27:40|||||||||12
1626982070000|2021-07-22 19:27:50|||||||||1
1626982080000|2021-07-22 19:28:00|||||||||6
1626982090000|2021-07-22 19:28:10|||||||||2
1626982100000|2021-07-22 19:28:20|||||||||2
1626982120000|2021-07-22 19:28:40|||||||||11
1626982130000|2021-07-22 19:28:50|||||||||2
1626982140000|2021-07-22 19:29:00|||||||||5
1626982150000|2021-07-22 19:29:10|||||||||5
1626982160000|2021-07-22 19:29:20|||||||||1
1626982170000|2021-07-22 19:29:30|||||||||2
1626982180000|2021-07-22 19:29:40|||||||||5
1626982190000|2021-07-22 19:29:50|||||||||9
1626982200000|2021-07-22 19:30:00|||||||||1
1626982210000|2021-07-22 19:30:10|||||||||3
1626982220000|2021-07-22 19:30:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|13
1626982230000|2021-07-22 19:30:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|17
1626982240000|2021-07-22 19:30:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|41
1626982250000|2021-07-22 19:30:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1626982260000|2021-07-22 19:31:00|||||||||8
1626982270000|2021-07-22 19:31:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|37
1626982280000|2021-07-22 19:31:20|||||||||2
1626982290000|2021-07-22 19:31:30|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|115
1626982300000|2021-07-22 19:31:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|255
1626982310000|2021-07-22 19:31:50|||||||||5
1626982320000|2021-07-22 19:32:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|13
1626982330000|2021-07-22 19:32:10|20.57|20.41|20.59|20.43|20.59|20.43|20.55|20.39|115
1626982340000|2021-07-22 19:32:20|||||||||1
1626982350000|2021-07-22 19:32:30|||||||||10
1626982360000|2021-07-22 19:32:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|71
1626982370000|2021-07-22 19:32:50|||||||||7
1626982380000|2021-07-22 19:33:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|18
1626982390000|2021-07-22 19:33:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|54
1626982400000|2021-07-22 19:33:20|||||||||3
1626982410000|2021-07-22 19:33:30|||||||||1
1626982420000|2021-07-22 19:33:40|||||||||3
1626982430000|2021-07-22 19:33:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|24
1626982440000|2021-07-22 19:34:00|||||||||2
1626982450000|2021-07-22 19:34:10|||||||||1
1626982460000|2021-07-22 19:34:20|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|17
1626982470000|2021-07-22 19:34:30|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|46
1626982500000|2021-07-22 19:35:00|||||||||3
1626982520000|2021-07-22 19:35:20|||||||||2
1626982530000|2021-07-22 19:35:30|||||||||10
1626982540000|2021-07-22 19:35:40|||||||||1
1626982550000|2021-07-22 19:35:50|||||||||3
1626982560000|2021-07-22 19:36:00|||||||||3
1626982570000|2021-07-22 19:36:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1626982580000|2021-07-22 19:36:20|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|37
1626982600000|2021-07-22 19:36:40|||||||||2
1626982610000|2021-07-22 19:36:50|||||||||1
1626982620000|2021-07-22 19:37:00|||||||||6
1626982630000|2021-07-22 19:37:10|||||||||1
1626982640000|2021-07-22 19:37:20|||||||||4
1626982650000|2021-07-22 19:37:30|||||||||1
1626982660000|2021-07-22 19:37:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|106
1626982670000|2021-07-22 19:37:50|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|31
1626982690000|2021-07-22 19:38:10|||||||||1
1626982700000|2021-07-22 19:38:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1626982710000|2021-07-22 19:38:30|||||||||11
1626982720000|2021-07-22 19:38:40|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|2
1626982740000|2021-07-22 19:39:00|||||||||1
1626982750000|2021-07-22 19:39:10|||||||||4
1626982760000|2021-07-22 19:39:20|||||||||5
1626982770000|2021-07-22 19:39:30|||||||||1
1626982790000|2021-07-22 19:39:50|||||||||9
1626982800000|2021-07-22 19:40:00|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|29
1626982810000|2021-07-22 19:40:10|||||||||2
1626982820000|2021-07-22 19:40:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|26
1626982830000|2021-07-22 19:40:30|||||||||1
1626982840000|2021-07-22 19:40:40|||||||||1
1626982850000|2021-07-22 19:40:50|||||||||4
1626982860000|2021-07-22 19:41:00|20.74|20.58|20.74|20.58|20.78|20.62|20.74|20.58|190
1626982870000|2021-07-22 19:41:10|||||||||42
1626982880000|2021-07-22 19:41:20|||||||||11
1626982890000|2021-07-22 19:41:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1626982900000|2021-07-22 19:41:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1626982920000|2021-07-22 19:42:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|10
1626982930000|2021-07-22 19:42:10|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|1
1626982940000|2021-07-22 19:42:20|20.83|20.67|20.79|20.63|20.83|20.67|20.78|20.62|82
1626982950000|2021-07-22 19:42:30|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|11
1626982970000|2021-07-22 19:42:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|18
1626982980000|2021-07-22 19:43:00|||||||||33
1626983000000|2021-07-22 19:43:20|||||||||8
1626983010000|2021-07-22 19:43:30|||||||||25
1626983020000|2021-07-22 19:43:40|||||||||5
1626983030000|2021-07-22 19:43:50|||||||||12
1626983040000|2021-07-22 19:44:00|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|11
1626983050000|2021-07-22 19:44:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|2
1626983060000|2021-07-22 19:44:20|||||||||4
1626983070000|2021-07-22 19:44:30|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|344
1626983080000|2021-07-22 19:44:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|78
1626983090000|2021-07-22 19:44:50|||||||||4
1626983100000|2021-07-22 19:45:00|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|38
1626983110000|2021-07-22 19:45:10|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|37
1626983120000|2021-07-22 19:45:20|||||||||3
1626983130000|2021-07-22 19:45:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|31
1626983150000|2021-07-22 19:45:50|||||||||9
1626983160000|2021-07-22 19:46:00|||||||||6
1626983170000|2021-07-22 19:46:10|||||||||1
1626983180000|2021-07-22 19:46:20|||||||||19
1626983190000|2021-07-22 19:46:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|10
1626983200000|2021-07-22 19:46:40|||||||||16
1626983210000|2021-07-22 19:46:50|||||||||1
1626983220000|2021-07-22 19:47:00|||||||||1
1626983250000|2021-07-22 19:47:30|||||||||1
1626983270000|2021-07-22 19:47:50|||||||||2
1626983280000|2021-07-22 19:48:00|||||||||2
1626983290000|2021-07-22 19:48:10|||||||||1
1626983300000|2021-07-22 19:48:20|||||||||6
1626983310000|2021-07-22 19:48:30|||||||||1
1626983320000|2021-07-22 19:48:40|||||||||4
1626983330000|2021-07-22 19:48:50|||||||||24
1626983340000|2021-07-22 19:49:00|||||||||57
1626983350000|2021-07-22 19:49:10|||||||||29
1626983360000|2021-07-22 19:49:20|||||||||31
1626983370000|2021-07-22 19:49:30|||||||||28
1626983380000|2021-07-22 19:49:40|||||||||12
1626983390000|2021-07-22 19:49:50|||||||||13
1626983400000|2021-07-22 19:50:00|||||||||1
1626983410000|2021-07-22 19:50:10|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|20
1626983420000|2021-07-22 19:50:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|20
1626983430000|2021-07-22 19:50:30|||||||||8
1626983440000|2021-07-22 19:50:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|37
1626983450000|2021-07-22 19:50:50|||||||||8
1626983460000|2021-07-22 19:51:00|||||||||8
1626983470000|2021-07-22 19:51:10|||||||||2
1626983490000|2021-07-22 19:51:30|||||||||50
1626983500000|2021-07-22 19:51:40|||||||||4
1626983510000|2021-07-22 19:51:50|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|86
1626983520000|2021-07-22 19:52:00|||||||||1
1626983530000|2021-07-22 19:52:10|||||||||2
1626983540000|2021-07-22 19:52:20|||||||||44
1626983560000|2021-07-22 19:52:40|||||||||1
1626983570000|2021-07-22 19:52:50|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|4
1626983580000|2021-07-22 19:53:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|14
1626983590000|2021-07-22 19:53:10|||||||||1
1626983600000|2021-07-22 19:53:20|||||||||1
1626983610000|2021-07-22 19:53:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|11
1626983620000|2021-07-22 19:53:40|||||||||14
1626983630000|2021-07-22 19:53:50|||||||||4
1626983640000|2021-07-22 19:54:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|18
1626983650000|2021-07-22 19:54:10|||||||||5
1626983670000|2021-07-22 19:54:30|||||||||5
1626983680000|2021-07-22 19:54:40|||||||||5
1626983690000|2021-07-22 19:54:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|104
1626983700000|2021-07-22 19:55:00|||||||||5
1626983710000|2021-07-22 19:55:10|||||||||1
1626983720000|2021-07-22 19:55:20|||||||||19
1626983730000|2021-07-22 19:55:30|||||||||6
1626983740000|2021-07-22 19:55:40|||||||||5
1626983750000|2021-07-22 19:55:50|||||||||14
1626983760000|2021-07-22 19:56:00|||||||||6
1626983770000|2021-07-22 19:56:10|||||||||50
1626983780000|2021-07-22 19:56:20|||||||||59
1626983790000|2021-07-22 19:56:30|||||||||6
1626983800000|2021-07-22 19:56:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|22
1626983810000|2021-07-22 19:56:50|||||||||1
1626983820000|2021-07-22 19:57:00|||||||||10
1626983830000|2021-07-22 19:57:10|||||||||1
1626983840000|2021-07-22 19:57:20|||||||||22
1626983850000|2021-07-22 19:57:30|||||||||15
1626983860000|2021-07-22 19:57:40|||||||||1
1626983870000|2021-07-22 19:57:50|||||||||15
1626983880000|2021-07-22 19:58:00|||||||||29
1626983890000|2021-07-22 19:58:10|||||||||42
1626983900000|2021-07-22 19:58:20|||||||||22
1626983910000|2021-07-22 19:58:30|||||||||35
1626983920000|2021-07-22 19:58:40|||||||||34
1626983930000|2021-07-22 19:58:50|||||||||19
1626983940000|2021-07-22 19:59:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|44
1626983950000|2021-07-22 19:59:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|33
1626983960000|2021-07-22 19:59:20|||||||||42
1626983970000|2021-07-22 19:59:30|||||||||38
1626983980000|2021-07-22 19:59:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|151
1626983990000|2021-07-22 19:59:50|20.79|20.63|20.74|20.58|20.83|20.67|20.74|20.58|650
1626984000000|2021-07-22 20:00:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|187
1626984010000|2021-07-22 20:00:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|27
1626984020000|2021-07-22 20:00:20|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|37
1626984030000|2021-07-22 20:00:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1626984040000|2021-07-22 20:00:40|||||||||26
1626984050000|2021-07-22 20:00:50|||||||||6
1626984060000|2021-07-22 20:01:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|14
1626984070000|2021-07-22 20:01:10|||||||||2
1626984080000|2021-07-22 20:01:20|||||||||13
1626984090000|2021-07-22 20:01:30|||||||||14
1626984100000|2021-07-22 20:01:40|||||||||4
1626984110000|2021-07-22 20:01:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1626984120000|2021-07-22 20:02:00|||||||||10
1626984140000|2021-07-22 20:02:20|||||||||1
1626984150000|2021-07-22 20:02:30|||||||||50
1626984190000|2021-07-22 20:03:10|||||||||1
1626984200000|2021-07-22 20:03:20|||||||||3
1626984210000|2021-07-22 20:03:30|||||||||6
1626984220000|2021-07-22 20:03:40|||||||||1
1626984230000|2021-07-22 20:03:50|||||||||2
1626984250000|2021-07-22 20:04:10|||||||||4
1626984260000|2021-07-22 20:04:20|||||||||12
1626984270000|2021-07-22 20:04:30|||||||||3
1626984290000|2021-07-22 20:04:50|||||||||9
1626984300000|2021-07-22 20:05:00|||||||||3
1626984310000|2021-07-22 20:05:10|||||||||14
1626984320000|2021-07-22 20:05:20|||||||||4
1626984330000|2021-07-22 20:05:30|||||||||3
1626984340000|2021-07-22 20:05:40|||||||||1
1626984350000|2021-07-22 20:05:50|||||||||5
1626984360000|2021-07-22 20:06:00|||||||||5
1626984370000|2021-07-22 20:06:10|||||||||17
1626984380000|2021-07-22 20:06:20|||||||||1
1626984390000|2021-07-22 20:06:30|||||||||2
1626984400000|2021-07-22 20:06:40|||||||||4
1626984410000|2021-07-22 20:06:50|||||||||12
1626984420000|2021-07-22 20:07:00|||||||||6
1626984430000|2021-07-22 20:07:10|||||||||1
1626984440000|2021-07-22 20:07:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1626984450000|2021-07-22 20:07:30|||||||||16
1626984460000|2021-07-22 20:07:40|||||||||4
1626984470000|2021-07-22 20:07:50|||||||||15
1626984480000|2021-07-22 20:08:00|||||||||10
1626984490000|2021-07-22 20:08:10|||||||||5
1626984500000|2021-07-22 20:08:20|||||||||4
1626984510000|2021-07-22 20:08:30|||||||||54
1626984520000|2021-07-22 20:08:40|||||||||11
1626984530000|2021-07-22 20:08:50|||||||||12
1626984540000|2021-07-22 20:09:00|||||||||1
1626984550000|2021-07-22 20:09:10|||||||||2
1626984560000|2021-07-22 20:09:20|||||||||3
1626984570000|2021-07-22 20:09:30|||||||||5
1626984580000|2021-07-22 20:09:40|||||||||45
1626984590000|2021-07-22 20:09:50|||||||||3
1626984600000|2021-07-22 20:10:00|||||||||4
1626984620000|2021-07-22 20:10:20|||||||||1
1626984630000|2021-07-22 20:10:30|||||||||15
1626984640000|2021-07-22 20:10:40|||||||||2
1626984650000|2021-07-22 20:10:50|||||||||3
1626984660000|2021-07-22 20:11:00|||||||||3
1626984670000|2021-07-22 20:11:10|||||||||5
1626984680000|2021-07-22 20:11:20|||||||||13
1626984690000|2021-07-22 20:11:30|||||||||5
1626984700000|2021-07-22 20:11:40|||||||||2
1626984710000|2021-07-22 20:11:50|||||||||4
1626984720000|2021-07-22 20:12:00|||||||||2
1626984730000|2021-07-22 20:12:10|||||||||6
1626984740000|2021-07-22 20:12:20|||||||||14
1626984750000|2021-07-22 20:12:30|||||||||3
1626984760000|2021-07-22 20:12:40|||||||||4
1626984770000|2021-07-22 20:12:50|||||||||5
1626984780000|2021-07-22 20:13:00|||||||||2
1626984790000|2021-07-22 20:13:10|||||||||16
1626984800000|2021-07-22 20:13:20|||||||||56
1626984810000|2021-07-22 20:13:30|||||||||13
1626984820000|2021-07-22 20:13:40|||||||||5
1626984830000|2021-07-22 20:13:50|||||||||10
1626984840000|2021-07-22 20:14:00|||||||||41
1626984850000|2021-07-22 20:14:10|||||||||6
1626984860000|2021-07-22 20:14:20|||||||||9
1626984870000|2021-07-22 20:14:30|||||||||29
1626984880000|2021-07-22 20:14:40|||||||||59
1626984890000|2021-07-22 20:14:50|||||||||70
1626985860000|2021-07-22 20:31:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|184
1626985870000|2021-07-22 20:31:10|||||||||2
1626985940000|2021-07-22 20:32:20|||||||||3
1626985950000|2021-07-22 20:32:30|||||||||1
1626985960000|2021-07-22 20:32:40|||||||||4
1626986000000|2021-07-22 20:33:20|||||||||2
1626986010000|2021-07-22 20:33:30|||||||||2
1626986020000|2021-07-22 20:33:40|||||||||1
1626986050000|2021-07-22 20:34:10|||||||||5
1626986080000|2021-07-22 20:34:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|24
1626986110000|2021-07-22 20:35:10|||||||||23
1626986130000|2021-07-22 20:35:30|20.52|20.36|20.54|20.38|20.54|20.38|20.5|20.34|7
1626986140000|2021-07-22 20:35:40|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|0
1626986150000|2021-07-22 20:35:50|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|2
1626986160000|2021-07-22 20:36:00|20.54|20.38|20.52|20.36|20.54|20.38|20.5|20.34|0
1626986170000|2021-07-22 20:36:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1626986180000|2021-07-22 20:36:20|20.5|20.34|20.52|20.36|20.54|20.38|20.5|20.34|8
1626986220000|2021-07-22 20:37:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1626986230000|2021-07-22 20:37:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|1
1626986240000|2021-07-22 20:37:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1626986350000|2021-07-22 20:39:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|4
1626986500000|2021-07-22 20:41:40|||||||||1
1626986510000|2021-07-22 20:41:50|||||||||2
1626986550000|2021-07-22 20:42:30|||||||||18
1626986580000|2021-07-22 20:43:00|||||||||10
1626986590000|2021-07-22 20:43:10|||||||||9
1626986600000|2021-07-22 20:43:20|||||||||4
1626986620000|2021-07-22 20:43:40|||||||||3
1626986640000|2021-07-22 20:44:00|||||||||6
1626986720000|2021-07-22 20:45:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1626986740000|2021-07-22 20:45:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|43
1626986780000|2021-07-22 20:46:20|||||||||8
1626986820000|2021-07-22 20:47:00|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|14
1626986830000|2021-07-22 20:47:10|20.47|20.31|20.45|20.29|20.49|20.33|20.45|20.29|2
1626986850000|2021-07-22 20:47:30|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|3
1626986940000|2021-07-22 20:49:00|||||||||5
1626986950000|2021-07-22 20:49:10|||||||||3
1626986960000|2021-07-22 20:49:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|30
1626986970000|2021-07-22 20:49:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626986980000|2021-07-22 20:49:40|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|0
1626986990000|2021-07-22 20:49:50|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1626987000000|2021-07-22 20:50:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1626987010000|2021-07-22 20:50:10|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|0
1626987020000|2021-07-22 20:50:20|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|0
1626987030000|2021-07-22 20:50:30|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|0
1626987040000|2021-07-22 20:50:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1626987050000|2021-07-22 20:50:50|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|0
1626987060000|2021-07-22 20:51:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1626987070000|2021-07-22 20:51:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1626987080000|2021-07-22 20:51:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1626987090000|2021-07-22 20:51:30|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|9
1626987200000|2021-07-22 20:53:20|||||||||1
1626987250000|2021-07-22 20:54:10|||||||||1
1626987430000|2021-07-22 20:57:10|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|44
1626987480000|2021-07-22 20:58:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1626987500000|2021-07-22 20:58:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626987520000|2021-07-22 20:58:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1626987530000|2021-07-22 20:58:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626987550000|2021-07-22 20:59:10|||||||||1
1626987570000|2021-07-22 20:59:30|||||||||6
1626987580000|2021-07-22 20:59:40|||||||||4
1626987590000|2021-07-22 20:59:50|||||||||17
1626991200000|2021-07-22 22:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626991250000|2021-07-22 22:00:50|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|0
1626991620000|2021-07-22 22:07:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1626991660000|2021-07-22 22:07:40|||||||||1
1626991890000|2021-07-22 22:11:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1626991900000|2021-07-22 22:11:40|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|2
1626991910000|2021-07-22 22:11:50|||||||||2
1626991940000|2021-07-22 22:12:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626991970000|2021-07-22 22:12:50|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|0
1626991980000|2021-07-22 22:13:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626992020000|2021-07-22 22:13:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1626992300000|2021-07-22 22:18:20|||||||||1
1626993000000|2021-07-22 22:30:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|17
1626993050000|2021-07-22 22:30:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1626993070000|2021-07-22 22:31:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626993100000|2021-07-22 22:31:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1626993120000|2021-07-22 22:32:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|0
1626993130000|2021-07-22 22:32:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626993190000|2021-07-22 22:33:10|||||||||1
1626993200000|2021-07-22 22:33:20|||||||||1
1626993240000|2021-07-22 22:34:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1626993250000|2021-07-22 22:34:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1626993440000|2021-07-22 22:37:20|||||||||1
1626993820000|2021-07-22 22:43:40|||||||||2
1626993840000|2021-07-22 22:44:00|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|4
1626993850000|2021-07-22 22:44:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626993940000|2021-07-22 22:45:40|||||||||1
1626994640000|2021-07-22 22:57:20|||||||||3
1626994650000|2021-07-22 22:57:30|||||||||7
1626994660000|2021-07-22 22:57:40|||||||||3
1626995280000|2021-07-22 23:08:00|||||||||1
1626995300000|2021-07-22 23:08:20|||||||||1
1626995550000|2021-07-22 23:12:30|||||||||1
1626996530000|2021-07-22 23:28:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1626996570000|2021-07-22 23:29:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626996590000|2021-07-22 23:29:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1626996600000|2021-07-22 23:30:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626996640000|2021-07-22 23:30:40|||||||||1
1626996650000|2021-07-22 23:30:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|4
1626996660000|2021-07-22 23:31:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1626996700000|2021-07-22 23:31:40|20.43|20.27|20.45|20.29|20.45|20.29|20.42|20.26|0
1626996730000|2021-07-22 23:32:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1626996740000|2021-07-22 23:32:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1626996750000|2021-07-22 23:32:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1626996840000|2021-07-22 23:34:00|||||||||1
1626996850000|2021-07-22 23:34:10|||||||||1
1626996870000|2021-07-22 23:34:30|||||||||2
1626996900000|2021-07-22 23:35:00|||||||||2
1626996990000|2021-07-22 23:36:30|||||||||1
1626997000000|2021-07-22 23:36:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1626997030000|2021-07-22 23:37:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626997040000|2021-07-22 23:37:20|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1626997090000|2021-07-22 23:38:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626997140000|2021-07-22 23:39:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626997190000|2021-07-22 23:39:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1626997200000|2021-07-22 23:40:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|3
1626997210000|2021-07-22 23:40:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626997380000|2021-07-22 23:43:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1626997390000|2021-07-22 23:43:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1626997400000|2021-07-22 23:43:20|||||||||1
1626997410000|2021-07-22 23:43:30|||||||||5
1626997440000|2021-07-22 23:44:00|||||||||1
1626997490000|2021-07-22 23:44:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1626997540000|2021-07-22 23:45:40|||||||||1
1626997620000|2021-07-22 23:47:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1626997630000|2021-07-22 23:47:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1626997640000|2021-07-22 23:47:20|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|11
1626997650000|2021-07-22 23:47:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1626997680000|2021-07-22 23:48:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1626997690000|2021-07-22 23:48:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626997760000|2021-07-22 23:49:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1626997820000|2021-07-22 23:50:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1626997840000|2021-07-22 23:50:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1626997850000|2021-07-22 23:50:50|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|1
1626997860000|2021-07-22 23:51:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1626997870000|2021-07-22 23:51:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1626997920000|2021-07-22 23:52:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626997940000|2021-07-22 23:52:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626998000000|2021-07-22 23:53:20|||||||||1
1626998030000|2021-07-22 23:53:50|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|1
1626998040000|2021-07-22 23:54:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626998060000|2021-07-22 23:54:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626998310000|2021-07-22 23:58:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1626998330000|2021-07-22 23:58:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1626998350000|2021-07-22 23:59:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1626998360000|2021-07-22 23:59:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1626998370000|2021-07-22 23:59:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|0
1626998380000|2021-07-22 23:59:40|20.43|20.27|20.43|20.27|20.43|20.27|20.4|20.24|1
1626998400000|2021-07-23 00:00:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|0
1626998410000|2021-07-23 00:00:10|||||||||1
1626998620000|2021-07-23 00:03:40|||||||||2
1626998770000|2021-07-23 00:06:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|43
1626998780000|2021-07-23 00:06:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1626998800000|2021-07-23 00:06:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1626998810000|2021-07-23 00:06:50|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1626998820000|2021-07-23 00:07:00|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|0
1626998830000|2021-07-23 00:07:10|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|1
1626998840000|2021-07-23 00:07:20|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1626998850000|2021-07-23 00:07:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1626998880000|2021-07-23 00:08:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626999000000|2021-07-23 00:10:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|14
1626999010000|2021-07-23 00:10:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1626999020000|2021-07-23 00:10:20|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1626999040000|2021-07-23 00:10:40|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|1
1626999060000|2021-07-23 00:11:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1626999100000|2021-07-23 00:11:40|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|0
1626999110000|2021-07-23 00:11:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1626999310000|2021-07-23 00:15:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1626999330000|2021-07-23 00:15:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1626999720000|2021-07-23 00:22:00|||||||||2
1626999930000|2021-07-23 00:25:30|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|5
1627000230000|2021-07-23 00:30:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1627000260000|2021-07-23 00:31:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1627000390000|2021-07-23 00:33:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|1
1627000450000|2021-07-23 00:34:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1627001000000|2021-07-23 00:43:20|||||||||3
1627003080000|2021-07-23 01:18:00|||||||||2
1627003500000|2021-07-23 01:25:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1627004580000|2021-07-23 01:43:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1627004590000|2021-07-23 01:43:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1627004650000|2021-07-23 01:44:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1627004660000|2021-07-23 01:44:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1627005140000|2021-07-23 01:52:20|||||||||1
1627005730000|2021-07-23 02:02:10|||||||||1
1627006020000|2021-07-23 02:07:00|||||||||20
1627006200000|2021-07-23 02:10:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1627006270000|2021-07-23 02:11:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1627007080000|2021-07-23 02:24:40|||||||||1
1627008200000|2021-07-23 02:43:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|14
1627008220000|2021-07-23 02:43:40|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|2
1627010120000|2021-07-23 03:15:20|||||||||1
1627010130000|2021-07-23 03:15:30|||||||||2
1627010170000|2021-07-23 03:16:10|||||||||2
1627012800000|2021-07-23 04:00:00|||||||||1
1627013310000|2021-07-23 04:08:30|||||||||1
1627013340000|2021-07-23 04:09:00|||||||||7
1627013370000|2021-07-23 04:09:30|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|2
1627013380000|2021-07-23 04:09:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1627013400000|2021-07-23 04:10:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1627013450000|2021-07-23 04:10:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1627013460000|2021-07-23 04:11:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1627013490000|2021-07-23 04:11:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1627013580000|2021-07-23 04:13:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1627013590000|2021-07-23 04:13:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1627013600000|2021-07-23 04:13:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1627013620000|2021-07-23 04:13:40|||||||||6
1627013700000|2021-07-23 04:15:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1627013710000|2021-07-23 04:15:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1627013730000|2021-07-23 04:15:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1627013750000|2021-07-23 04:15:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1627013790000|2021-07-23 04:16:30|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|2
1627013830000|2021-07-23 04:17:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1627013850000|2021-07-23 04:17:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1627013860000|2021-07-23 04:17:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1627013920000|2021-07-23 04:18:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1627014440000|2021-07-23 04:27:20|||||||||1
1627014450000|2021-07-23 04:27:30|||||||||1
1627014540000|2021-07-23 04:29:00|||||||||2
1627014970000|2021-07-23 04:36:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1627014990000|2021-07-23 04:36:30|||||||||2
1627015020000|2021-07-23 04:37:00|||||||||2
1627015200000|2021-07-23 04:40:00|||||||||5
1627015760000|2021-07-23 04:49:20|||||||||3
1627016350000|2021-07-23 04:59:10|||||||||9
1627016370000|2021-07-23 04:59:30|||||||||6
1627016380000|2021-07-23 04:59:40|||||||||6
1627016390000|2021-07-23 04:59:50|||||||||1
1627016400000|2021-07-23 05:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1627016410000|2021-07-23 05:00:10|||||||||5
1627016420000|2021-07-23 05:00:20|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|9
1627017620000|2021-07-23 05:20:20|||||||||1
1627018910000|2021-07-23 05:41:50|||||||||1
1627019410000|2021-07-23 05:50:10|||||||||1
1627019530000|2021-07-23 05:52:10|||||||||1
1627019810000|2021-07-23 05:56:50|||||||||13
1627019840000|2021-07-23 05:57:20|||||||||2
1627019920000|2021-07-23 05:58:40|||||||||4
1627020050000|2021-07-23 06:00:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1627020110000|2021-07-23 06:01:50|||||||||1
1627020300000|2021-07-23 06:05:00|||||||||9
1627020380000|2021-07-23 06:06:20|||||||||1
1627020900000|2021-07-23 06:15:00|||||||||1
1627021140000|2021-07-23 06:19:00|||||||||16
1627021160000|2021-07-23 06:19:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|80
1627021180000|2021-07-23 06:19:40|||||||||3
1627021240000|2021-07-23 06:20:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627021320000|2021-07-23 06:22:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1627021420000|2021-07-23 06:23:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627021600000|2021-07-23 06:26:40|||||||||2
1627021910000|2021-07-23 06:31:50|||||||||1
1627021920000|2021-07-23 06:32:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|35
1627021930000|2021-07-23 06:32:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1627022020000|2021-07-23 06:33:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1627022190000|2021-07-23 06:36:30|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|5
1627022200000|2021-07-23 06:36:40|||||||||5
1627022210000|2021-07-23 06:36:50|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1627022240000|2021-07-23 06:37:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627022280000|2021-07-23 06:38:00|||||||||1
1627023000000|2021-07-23 06:50:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|2
1627023010000|2021-07-23 06:50:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1627023020000|2021-07-23 06:50:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627023050000|2021-07-23 06:50:50|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|0
1627023060000|2021-07-23 06:51:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627023270000|2021-07-23 06:54:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627023320000|2021-07-23 06:55:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1627023360000|2021-07-23 06:56:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627023400000|2021-07-23 06:56:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1627023410000|2021-07-23 06:56:50|||||||||1
1627023420000|2021-07-23 06:57:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1627023430000|2021-07-23 06:57:10|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|1
1627023460000|2021-07-23 06:57:40|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|3
1627023470000|2021-07-23 06:57:50|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|2
1627023480000|2021-07-23 06:58:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1627023600000|2021-07-23 07:00:00|||||||||1
1627023620000|2021-07-23 07:00:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1627023630000|2021-07-23 07:00:30|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|8
1627023640000|2021-07-23 07:00:40|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|14
1627023650000|2021-07-23 07:00:50|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|19
1627023660000|2021-07-23 07:01:00|||||||||1
1627023680000|2021-07-23 07:01:20|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|2
1627023690000|2021-07-23 07:01:30|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|6
1627023710000|2021-07-23 07:01:50|||||||||1
1627023740000|2021-07-23 07:02:20|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|9
1627023750000|2021-07-23 07:02:30|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|14
1627023760000|2021-07-23 07:02:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|1
1627023770000|2021-07-23 07:02:50|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|7
1627023780000|2021-07-23 07:03:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1627023870000|2021-07-23 07:04:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|28
1627023900000|2021-07-23 07:05:00|||||||||1
1627023940000|2021-07-23 07:05:40|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|32
1627023950000|2021-07-23 07:05:50|20.37|20.21|20.34|20.18|20.37|20.21|20.32|20.16|27
1627023960000|2021-07-23 07:06:00|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|1
1627024020000|2021-07-23 07:07:00|||||||||1
1627024050000|2021-07-23 07:07:30|||||||||1
1627024080000|2021-07-23 07:08:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|110
1627024140000|2021-07-23 07:09:00|||||||||1
1627024200000|2021-07-23 07:10:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|22
1627024230000|2021-07-23 07:10:30|||||||||4
1627024240000|2021-07-23 07:10:40|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|12
1627024250000|2021-07-23 07:10:50|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|26
1627024260000|2021-07-23 07:11:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|6
1627024390000|2021-07-23 07:13:10|||||||||10
1627024410000|2021-07-23 07:13:30|||||||||1
1627024420000|2021-07-23 07:13:40|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|11
1627024440000|2021-07-23 07:14:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|10
1627024490000|2021-07-23 07:14:50|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|4
1627024560000|2021-07-23 07:16:00|||||||||1
1627024830000|2021-07-23 07:20:30|||||||||9
1627024930000|2021-07-23 07:22:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|5
1627024940000|2021-07-23 07:22:20|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|4
1627024950000|2021-07-23 07:22:30|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|10
1627024960000|2021-07-23 07:22:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1627024980000|2021-07-23 07:23:00|||||||||3
1627025000000|2021-07-23 07:23:20|||||||||1
1627025010000|2021-07-23 07:23:30|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|17
1627025020000|2021-07-23 07:23:40|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|6
1627025030000|2021-07-23 07:23:50|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|1
1627025040000|2021-07-23 07:24:00|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|10
1627025050000|2021-07-23 07:24:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|7
1627025060000|2021-07-23 07:24:20|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|14
1627025070000|2021-07-23 07:24:30|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|4
1627025090000|2021-07-23 07:24:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1627025100000|2021-07-23 07:25:00|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|12
1627025110000|2021-07-23 07:25:10|20.42|20.26|20.4|20.24|20.42|20.26|20.37|20.21|10
1627025120000|2021-07-23 07:25:20|20.37|20.21|20.4|20.24|20.42|20.26|20.37|20.21|21
1627025130000|2021-07-23 07:25:30|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|4
1627025140000|2021-07-23 07:25:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1627025150000|2021-07-23 07:25:50|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|3
1627025170000|2021-07-23 07:26:10|||||||||3
1627025180000|2021-07-23 07:26:20|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|15
1627025190000|2021-07-23 07:26:30|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|3
1627025200000|2021-07-23 07:26:40|||||||||4
1627025240000|2021-07-23 07:27:20|||||||||3
1627025320000|2021-07-23 07:28:40|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|8
1627025350000|2021-07-23 07:29:10|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|5
1627025390000|2021-07-23 07:29:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1627025400000|2021-07-23 07:30:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1627025520000|2021-07-23 07:32:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|33
1627025530000|2021-07-23 07:32:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1627025540000|2021-07-23 07:32:20|||||||||1
1627025570000|2021-07-23 07:32:50|||||||||1
1627025620000|2021-07-23 07:33:40|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|51
1627025640000|2021-07-23 07:34:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|4
1627025650000|2021-07-23 07:34:10|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|8
1627025660000|2021-07-23 07:34:20|20.42|20.26|20.4|20.24|20.42|20.26|20.37|20.21|11
1627025670000|2021-07-23 07:34:30|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|12
1627025680000|2021-07-23 07:34:40|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|18
1627025690000|2021-07-23 07:34:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1627025810000|2021-07-23 07:36:50|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|25
1627025830000|2021-07-23 07:37:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|8
1627025840000|2021-07-23 07:37:20|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|9
1627025860000|2021-07-23 07:37:40|||||||||3
1627025870000|2021-07-23 07:37:50|20.42|20.26|20.4|20.24|20.42|20.26|20.37|20.21|13
1627025880000|2021-07-23 07:38:00|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|3
1627025910000|2021-07-23 07:38:30|||||||||1
1627025930000|2021-07-23 07:38:50|||||||||9
1627025940000|2021-07-23 07:39:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|0
1627025950000|2021-07-23 07:39:10|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|0
1627025960000|2021-07-23 07:39:20|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|6
1627025970000|2021-07-23 07:39:30|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|3
1627025980000|2021-07-23 07:39:40|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|11
1627025990000|2021-07-23 07:39:50|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|13
1627026000000|2021-07-23 07:40:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|2
1627026010000|2021-07-23 07:40:10|||||||||1
1627026030000|2021-07-23 07:40:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|14
1627026040000|2021-07-23 07:40:40|20.42|20.26|20.4|20.24|20.42|20.26|20.37|20.21|2
1627026050000|2021-07-23 07:40:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627026060000|2021-07-23 07:41:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|2
1627026070000|2021-07-23 07:41:10|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|6
1627026090000|2021-07-23 07:41:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1627026200000|2021-07-23 07:43:20|20.42|20.26|20.4|20.24|20.42|20.26|20.37|20.21|3
1627026210000|2021-07-23 07:43:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627026220000|2021-07-23 07:43:40|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|4
1627026230000|2021-07-23 07:43:50|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|1
1627026240000|2021-07-23 07:44:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|4
1627026260000|2021-07-23 07:44:20|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|5
1627026270000|2021-07-23 07:44:30|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|2
1627026280000|2021-07-23 07:44:40|20.4|20.24|20.4|20.24|20.42|20.26|20.37|20.21|7
1627026290000|2021-07-23 07:44:50|20.37|20.21|20.4|20.24|20.42|20.26|20.37|20.21|3
1627026300000|2021-07-23 07:45:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627026320000|2021-07-23 07:45:20|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|3
1627026330000|2021-07-23 07:45:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|4
1627026340000|2021-07-23 07:45:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1627026350000|2021-07-23 07:45:50|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|7
1627026360000|2021-07-23 07:46:00|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|6
1627026390000|2021-07-23 07:46:30|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|4
1627026400000|2021-07-23 07:46:40|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|6
1627026410000|2021-07-23 07:46:50|20.4|20.24|20.4|20.24|20.42|20.26|20.37|20.21|11
1627026420000|2021-07-23 07:47:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|7
1627026430000|2021-07-23 07:47:10|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|8
1627026590000|2021-07-23 07:49:50|||||||||30
1627026630000|2021-07-23 07:50:30|||||||||10
1627026790000|2021-07-23 07:53:10|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|52
1627026800000|2021-07-23 07:53:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1627026810000|2021-07-23 07:53:30|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|4
1627026820000|2021-07-23 07:53:40|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|2
1627026860000|2021-07-23 07:54:20|||||||||1
1627027090000|2021-07-23 07:58:10|||||||||1
1627027200000|2021-07-23 08:00:00|||||||||1
1627027220000|2021-07-23 08:00:20|||||||||1
1627027370000|2021-07-23 08:02:50|||||||||2
1627027560000|2021-07-23 08:06:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|27
1627027570000|2021-07-23 08:06:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|3
1627027580000|2021-07-23 08:06:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|12
1627027610000|2021-07-23 08:06:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1627027620000|2021-07-23 08:07:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|6
1627027650000|2021-07-23 08:07:30|||||||||1
1627027660000|2021-07-23 08:07:40|||||||||1
1627027680000|2021-07-23 08:08:00|||||||||2
1627027690000|2021-07-23 08:08:10|||||||||1
1627027700000|2021-07-23 08:08:20|||||||||1
1627027740000|2021-07-23 08:09:00|||||||||1
1627027770000|2021-07-23 08:09:30|||||||||1
1627027780000|2021-07-23 08:09:40|||||||||1
1627027840000|2021-07-23 08:10:40|||||||||1
1627027920000|2021-07-23 08:12:00|||||||||50
1627028270000|2021-07-23 08:17:50|||||||||1
1627028430000|2021-07-23 08:20:30|||||||||1
1627028440000|2021-07-23 08:20:40|||||||||1
1627028500000|2021-07-23 08:21:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1627028830000|2021-07-23 08:27:10|||||||||1
1627028860000|2021-07-23 08:27:40|||||||||1
1627028900000|2021-07-23 08:28:20|||||||||1
1627029110000|2021-07-23 08:31:50|||||||||1
1627029260000|2021-07-23 08:34:20|||||||||3
1627029270000|2021-07-23 08:34:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|6
1627029280000|2021-07-23 08:34:40|||||||||1
1627029370000|2021-07-23 08:36:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1627029380000|2021-07-23 08:36:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1627029410000|2021-07-23 08:36:50|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|4
1627029430000|2021-07-23 08:37:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1627029550000|2021-07-23 08:39:10|||||||||1
1627029810000|2021-07-23 08:43:30|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|9
1627029970000|2021-07-23 08:46:10|||||||||1
1627030150000|2021-07-23 08:49:10|20.32|20.16|20.3|20.14|20.32|20.16|20.28|20.12|13
1627030160000|2021-07-23 08:49:20|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|2
1627030170000|2021-07-23 08:49:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627030180000|2021-07-23 08:49:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627030200000|2021-07-23 08:50:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627030220000|2021-07-23 08:50:20|||||||||1
1627030260000|2021-07-23 08:51:00|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|8
1627030270000|2021-07-23 08:51:10|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|1
1627030280000|2021-07-23 08:51:20|||||||||1
1627030400000|2021-07-23 08:53:20|||||||||1
1627030450000|2021-07-23 08:54:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627030460000|2021-07-23 08:54:20|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|6
1627030500000|2021-07-23 08:55:00|||||||||1
1627030510000|2021-07-23 08:55:10|||||||||1
1627030560000|2021-07-23 08:56:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1627030600000|2021-07-23 08:56:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1627030610000|2021-07-23 08:56:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1627030620000|2021-07-23 08:57:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1627030630000|2021-07-23 08:57:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627030650000|2021-07-23 08:57:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627030680000|2021-07-23 08:58:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1627030840000|2021-07-23 09:00:40|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|5
1627030880000|2021-07-23 09:01:20|||||||||4
1627031050000|2021-07-23 09:04:10|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|2
1627031060000|2021-07-23 09:04:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|0
1627031080000|2021-07-23 09:04:40|||||||||6
1627031150000|2021-07-23 09:05:50|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|2
1627031160000|2021-07-23 09:06:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|1
1627031180000|2021-07-23 09:06:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|1
1627031190000|2021-07-23 09:06:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1627031200000|2021-07-23 09:06:40|20.28|20.12|20.3|20.14|20.32|20.16|20.28|20.12|3
1627031210000|2021-07-23 09:06:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627031250000|2021-07-23 09:07:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1627031270000|2021-07-23 09:07:50|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|4
1627031290000|2021-07-23 09:08:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1627031300000|2021-07-23 09:08:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627031330000|2021-07-23 09:08:50|||||||||1
1627031490000|2021-07-23 09:11:30|||||||||3
1627031570000|2021-07-23 09:12:50|||||||||11
1627031640000|2021-07-23 09:14:00|||||||||20
1627031650000|2021-07-23 09:14:10|||||||||6
1627031890000|2021-07-23 09:18:10|||||||||3
1627032370000|2021-07-23 09:26:10|||||||||2
1627032650000|2021-07-23 09:30:50|||||||||2
1627033020000|2021-07-23 09:37:00|||||||||1
1627033190000|2021-07-23 09:39:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1627033280000|2021-07-23 09:41:20|||||||||1
1627033300000|2021-07-23 09:41:40|||||||||2
1627033320000|2021-07-23 09:42:00|||||||||17
1627033350000|2021-07-23 09:42:30|||||||||1
1627033370000|2021-07-23 09:42:50|||||||||1
1627033510000|2021-07-23 09:45:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1627033520000|2021-07-23 09:45:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1627033530000|2021-07-23 09:45:30|||||||||1
1627033560000|2021-07-23 09:46:00|||||||||1
1627033620000|2021-07-23 09:47:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1627033650000|2021-07-23 09:47:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1627033660000|2021-07-23 09:47:40|||||||||1
1627033680000|2021-07-23 09:48:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1627033690000|2021-07-23 09:48:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627033700000|2021-07-23 09:48:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1627033770000|2021-07-23 09:49:30|||||||||12
1627033780000|2021-07-23 09:49:40|||||||||1
1627033850000|2021-07-23 09:50:50|||||||||2
1627033870000|2021-07-23 09:51:10|||||||||2
1627033980000|2021-07-23 09:53:00|||||||||32
1627033990000|2021-07-23 09:53:10|||||||||1
1627034010000|2021-07-23 09:53:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1627034040000|2021-07-23 09:54:00|||||||||3
1627034060000|2021-07-23 09:54:20|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|7
1627034070000|2021-07-23 09:54:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1627034080000|2021-07-23 09:54:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1627034090000|2021-07-23 09:54:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1627034100000|2021-07-23 09:55:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|3
1627034110000|2021-07-23 09:55:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1627034140000|2021-07-23 09:55:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627034170000|2021-07-23 09:56:10|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|4
1627034180000|2021-07-23 09:56:20|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|1
1627034190000|2021-07-23 09:56:30|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|2
1627034220000|2021-07-23 09:57:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|2
1627034230000|2021-07-23 09:57:10|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|5
1627034240000|2021-07-23 09:57:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1627034260000|2021-07-23 09:57:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627034280000|2021-07-23 09:58:00|||||||||3
1627034380000|2021-07-23 09:59:40|||||||||1
1627035140000|2021-07-23 10:12:20|||||||||1
1627035180000|2021-07-23 10:13:00|||||||||1
1627035290000|2021-07-23 10:14:50|||||||||1
1627035510000|2021-07-23 10:18:30|||||||||1
1627035880000|2021-07-23 10:24:40|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|4
1627035890000|2021-07-23 10:24:50|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|14
1627035900000|2021-07-23 10:25:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1627035910000|2021-07-23 10:25:10|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|6
1627035930000|2021-07-23 10:25:30|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|7
1627035940000|2021-07-23 10:25:40|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|4
1627035950000|2021-07-23 10:25:50|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|7
1627035960000|2021-07-23 10:26:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1627035970000|2021-07-23 10:26:10|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|5
1627035980000|2021-07-23 10:26:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1627036010000|2021-07-23 10:26:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627036020000|2021-07-23 10:27:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|4
1627036030000|2021-07-23 10:27:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1627036100000|2021-07-23 10:28:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627036110000|2021-07-23 10:28:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|2
1627036130000|2021-07-23 10:28:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627036170000|2021-07-23 10:29:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627036450000|2021-07-23 10:34:10|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|8
1627036480000|2021-07-23 10:34:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1627036490000|2021-07-23 10:34:50|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|7
1627036500000|2021-07-23 10:35:00|20.27|20.11|20.25|20.09|20.27|20.11|20.23|20.07|12
1627036510000|2021-07-23 10:35:10|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|2
1627036520000|2021-07-23 10:35:20|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|6
1627036610000|2021-07-23 10:36:50|||||||||5
1627036700000|2021-07-23 10:38:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1627036740000|2021-07-23 10:39:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627036750000|2021-07-23 10:39:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1627036760000|2021-07-23 10:39:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1627036790000|2021-07-23 10:39:50|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1627036800000|2021-07-23 10:40:00|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|6
1627036860000|2021-07-23 10:41:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|9
1627036870000|2021-07-23 10:41:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1627036940000|2021-07-23 10:42:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1627036950000|2021-07-23 10:42:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|2
1627037040000|2021-07-23 10:44:00|||||||||1
1627037050000|2021-07-23 10:44:10|||||||||2
1627037280000|2021-07-23 10:48:00|||||||||1
1627037460000|2021-07-23 10:51:00|||||||||9
1627037470000|2021-07-23 10:51:10|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|16
1627037500000|2021-07-23 10:51:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1627037510000|2021-07-23 10:51:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627037540000|2021-07-23 10:52:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1627037550000|2021-07-23 10:52:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|3
1627037560000|2021-07-23 10:52:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627037620000|2021-07-23 10:53:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627037630000|2021-07-23 10:53:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1627037670000|2021-07-23 10:54:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1627037700000|2021-07-23 10:55:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1627037720000|2021-07-23 10:55:20|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|4
1627037740000|2021-07-23 10:55:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1627037760000|2021-07-23 10:56:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|2
1627037770000|2021-07-23 10:56:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1627037790000|2021-07-23 10:56:30|20.23|20.07|20.25|20.09|20.27|20.11|20.23|20.07|8
1627037800000|2021-07-23 10:56:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1627037880000|2021-07-23 10:58:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|1
1627037900000|2021-07-23 10:58:20|||||||||2
1627037910000|2021-07-23 10:58:30|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|5
1627037920000|2021-07-23 10:58:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1627037940000|2021-07-23 10:59:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|3
1627038000000|2021-07-23 11:00:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|14
1627038070000|2021-07-23 11:01:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|16
1627038080000|2021-07-23 11:01:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1627038090000|2021-07-23 11:01:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1627038100000|2021-07-23 11:01:40|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|3
1627038110000|2021-07-23 11:01:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1627038120000|2021-07-23 11:02:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1627038180000|2021-07-23 11:03:00|||||||||2
1627038310000|2021-07-23 11:05:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627038410000|2021-07-23 11:06:50|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|0
1627038470000|2021-07-23 11:07:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1627038480000|2021-07-23 11:08:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1627038500000|2021-07-23 11:08:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1627038530000|2021-07-23 11:08:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|15
1627038750000|2021-07-23 11:12:30|||||||||6
1627038840000|2021-07-23 11:14:00|||||||||10
1627038910000|2021-07-23 11:15:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1627038940000|2021-07-23 11:15:40|||||||||1
1627038950000|2021-07-23 11:15:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|15
1627039010000|2021-07-23 11:16:50|||||||||5
1627039250000|2021-07-23 11:20:50|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|7
1627039380000|2021-07-23 11:23:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1627039460000|2021-07-23 11:24:20|||||||||1
1627039580000|2021-07-23 11:26:20|||||||||1
1627039700000|2021-07-23 11:28:20|||||||||1
1627039710000|2021-07-23 11:28:30|||||||||1
1627039730000|2021-07-23 11:28:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1627039750000|2021-07-23 11:29:10|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|9
1627039760000|2021-07-23 11:29:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|8
1627039770000|2021-07-23 11:29:30|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|23
1627039810000|2021-07-23 11:30:10|||||||||5
1627039820000|2021-07-23 11:30:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1627039830000|2021-07-23 11:30:30|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|6
1627039850000|2021-07-23 11:30:50|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|6
1627039860000|2021-07-23 11:31:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1627039870000|2021-07-23 11:31:10|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|10
1627039880000|2021-07-23 11:31:20|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|8
1627039890000|2021-07-23 11:31:30|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|11
1627039910000|2021-07-23 11:31:50|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|14
1627039920000|2021-07-23 11:32:00|20.35|20.19|20.35|20.19|20.38|20.22|20.33|20.17|4
1627039930000|2021-07-23 11:32:10|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|1
1627039970000|2021-07-23 11:32:50|||||||||3
1627040000000|2021-07-23 11:33:20|||||||||2
1627040120000|2021-07-23 11:35:20|||||||||1
1627040190000|2021-07-23 11:36:30|||||||||1
1627040240000|2021-07-23 11:37:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|54
1627040250000|2021-07-23 11:37:30|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|6
1627040270000|2021-07-23 11:37:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1627040290000|2021-07-23 11:38:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1627040310000|2021-07-23 11:38:30|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|0
1627040320000|2021-07-23 11:38:40|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|4
1627040330000|2021-07-23 11:38:50|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|2
1627040340000|2021-07-23 11:39:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1627040370000|2021-07-23 11:39:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1627040390000|2021-07-23 11:39:50|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|5
1627040400000|2021-07-23 11:40:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1627040440000|2021-07-23 11:40:40|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|2
1627040450000|2021-07-23 11:40:50|||||||||1
1627040490000|2021-07-23 11:41:30|||||||||1
1627040500000|2021-07-23 11:41:40|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|7
1627040510000|2021-07-23 11:41:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1627040640000|2021-07-23 11:44:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|8
1627040940000|2021-07-23 11:49:00|||||||||4
1627041120000|2021-07-23 11:52:00|||||||||5
1627041150000|2021-07-23 11:52:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|23
1627041300000|2021-07-23 11:55:00|||||||||2
1627041440000|2021-07-23 11:57:20|||||||||2
1627041480000|2021-07-23 11:58:00|||||||||2
1627041560000|2021-07-23 11:59:20|||||||||1
1627041690000|2021-07-23 12:01:30|||||||||6
1627041790000|2021-07-23 12:03:10|||||||||1
1627041910000|2021-07-23 12:05:10|||||||||1
1627042020000|2021-07-23 12:07:00|||||||||2
1627042050000|2021-07-23 12:07:30|||||||||1
1627042190000|2021-07-23 12:09:50|||||||||1
1627042400000|2021-07-23 12:13:20|||||||||1
1627042990000|2021-07-23 12:23:10|||||||||1
1627043330000|2021-07-23 12:28:50|||||||||1
1627043920000|2021-07-23 12:38:40|||||||||1
1627044000000|2021-07-23 12:40:00|||||||||1
1627044030000|2021-07-23 12:40:30|||||||||1
1627044060000|2021-07-23 12:41:00|||||||||1
1627044170000|2021-07-23 12:42:50|||||||||2
1627044240000|2021-07-23 12:44:00|||||||||1
1627044300000|2021-07-23 12:45:00|||||||||1
1627044420000|2021-07-23 12:47:00|||||||||1
1627044460000|2021-07-23 12:47:40|||||||||1
1627044480000|2021-07-23 12:48:00|||||||||1
1627044540000|2021-07-23 12:49:00|||||||||3
1627044600000|2021-07-23 12:50:00|||||||||2
1627044610000|2021-07-23 12:50:10|||||||||6
1627044660000|2021-07-23 12:51:00|||||||||1
1627044710000|2021-07-23 12:51:50|||||||||14
1627044720000|2021-07-23 12:52:00|||||||||8
1627044770000|2021-07-23 12:52:50|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|4
1627044780000|2021-07-23 12:53:00|||||||||7
1627044800000|2021-07-23 12:53:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1627044810000|2021-07-23 12:53:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1627044860000|2021-07-23 12:54:20|||||||||14
1627044910000|2021-07-23 12:55:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1627044950000|2021-07-23 12:55:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|15
1627044960000|2021-07-23 12:56:00|||||||||1
1627045010000|2021-07-23 12:56:50|||||||||2
1627045020000|2021-07-23 12:57:00|||||||||1
1627045030000|2021-07-23 12:57:10|||||||||5
1627045110000|2021-07-23 12:58:30|||||||||1
1627045140000|2021-07-23 12:59:00|||||||||13
1627045190000|2021-07-23 12:59:50|||||||||4
1627045200000|2021-07-23 13:00:00|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|10
1627045270000|2021-07-23 13:01:10|||||||||5
1627045290000|2021-07-23 13:01:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1627045300000|2021-07-23 13:01:40|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|6
1627045310000|2021-07-23 13:01:50|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|11
1627045320000|2021-07-23 13:02:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1627045350000|2021-07-23 13:02:30|||||||||6
1627045420000|2021-07-23 13:03:40|||||||||2
1627045430000|2021-07-23 13:03:50|||||||||17
1627045440000|2021-07-23 13:04:00|||||||||26
1627045450000|2021-07-23 13:04:10|||||||||49
1627045460000|2021-07-23 13:04:20|20.31|20.15|20.28|20.12|20.33|20.17|20.28|20.12|33
1627045470000|2021-07-23 13:04:30|||||||||20
1627045480000|2021-07-23 13:04:40|||||||||8
1627045490000|2021-07-23 13:04:50|||||||||3
1627045510000|2021-07-23 13:05:10|||||||||3
1627045520000|2021-07-23 13:05:20|||||||||1
1627045580000|2021-07-23 13:06:20|||||||||4
1627045590000|2021-07-23 13:06:30|||||||||5
1627045600000|2021-07-23 13:06:40|||||||||2
1627045610000|2021-07-23 13:06:50|||||||||75
1627045630000|2021-07-23 13:07:10|||||||||1
1627045680000|2021-07-23 13:08:00|||||||||5
1627045710000|2021-07-23 13:08:30|||||||||38
1627045720000|2021-07-23 13:08:40|||||||||5
1627045760000|2021-07-23 13:09:20|||||||||5
1627045780000|2021-07-23 13:09:40|||||||||1
1627045840000|2021-07-23 13:10:40|||||||||6
1627045910000|2021-07-23 13:11:50|||||||||5
1627045950000|2021-07-23 13:12:30|||||||||1
1627045960000|2021-07-23 13:12:40|||||||||21
1627046050000|2021-07-23 13:14:10|||||||||20
1627046080000|2021-07-23 13:14:40|||||||||2
1627046120000|2021-07-23 13:15:20|||||||||3
1627046250000|2021-07-23 13:17:30|||||||||2
1627046480000|2021-07-23 13:21:20|||||||||6
1627046670000|2021-07-23 13:24:30|||||||||4
1627046710000|2021-07-23 13:25:10|||||||||9
1627046790000|2021-07-23 13:26:30|||||||||1
1627046850000|2021-07-23 13:27:30|||||||||18
1627046870000|2021-07-23 13:27:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|2
1627046910000|2021-07-23 13:28:30|||||||||1
1627046950000|2021-07-23 13:29:10|||||||||1
1627046960000|2021-07-23 13:29:20|||||||||1
1627046980000|2021-07-23 13:29:40|||||||||2
1627046990000|2021-07-23 13:29:50|||||||||1
1627047000000|2021-07-23 13:30:00|20.32|20.16|20.32|20.16|20.32|20.16|20.28|20.12|45
1627047010000|2021-07-23 13:30:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1627047030000|2021-07-23 13:30:30|||||||||1
1627047040000|2021-07-23 13:30:40|||||||||24
1627047050000|2021-07-23 13:30:50|||||||||1
1627047060000|2021-07-23 13:31:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|95
1627047070000|2021-07-23 13:31:10|||||||||2
1627047090000|2021-07-23 13:31:30|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|98
1627047110000|2021-07-23 13:31:50|||||||||6
1627047120000|2021-07-23 13:32:00|||||||||2
1627047130000|2021-07-23 13:32:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|24
1627047140000|2021-07-23 13:32:20|||||||||1
1627047150000|2021-07-23 13:32:30|||||||||7
1627047160000|2021-07-23 13:32:40|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|28
1627047170000|2021-07-23 13:32:50|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|23
1627047180000|2021-07-23 13:33:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1627047200000|2021-07-23 13:33:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|23
1627047210000|2021-07-23 13:33:30|||||||||1
1627047240000|2021-07-23 13:34:00|||||||||5
1627047270000|2021-07-23 13:34:30|||||||||1
1627047280000|2021-07-23 13:34:40|||||||||29
1627047290000|2021-07-23 13:34:50|||||||||2
1627047300000|2021-07-23 13:35:00|||||||||3
1627047310000|2021-07-23 13:35:10|||||||||2
1627047340000|2021-07-23 13:35:40|||||||||2
1627047350000|2021-07-23 13:35:50|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|56
1627047370000|2021-07-23 13:36:10|||||||||6
1627047380000|2021-07-23 13:36:20|||||||||17
1627047420000|2021-07-23 13:37:00|||||||||3
1627047440000|2021-07-23 13:37:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|34
1627047450000|2021-07-23 13:37:30|||||||||1
1627047460000|2021-07-23 13:37:40|||||||||1
1627047470000|2021-07-23 13:37:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|52
1627047480000|2021-07-23 13:38:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|5
1627047510000|2021-07-23 13:38:30|||||||||1
1627047540000|2021-07-23 13:39:00|||||||||33
1627047560000|2021-07-23 13:39:20|||||||||1
1627047570000|2021-07-23 13:39:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1627047580000|2021-07-23 13:39:40|||||||||4
1627047590000|2021-07-23 13:39:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|59
1627047600000|2021-07-23 13:40:00|||||||||9
1627047610000|2021-07-23 13:40:10|||||||||2
1627047630000|2021-07-23 13:40:30|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|41
1627047640000|2021-07-23 13:40:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|15
1627047650000|2021-07-23 13:40:50|||||||||16
1627047670000|2021-07-23 13:41:10|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|69
1627047690000|2021-07-23 13:41:30|||||||||1
1627047710000|2021-07-23 13:41:50|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|19
1627047720000|2021-07-23 13:42:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|14
1627047730000|2021-07-23 13:42:10|||||||||8
1627047740000|2021-07-23 13:42:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|127
1627047750000|2021-07-23 13:42:30|||||||||17
1627047770000|2021-07-23 13:42:50|||||||||1
1627047780000|2021-07-23 13:43:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|129
1627047790000|2021-07-23 13:43:10|||||||||24
1627047800000|2021-07-23 13:43:20|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|86
1627047820000|2021-07-23 13:43:40|||||||||5
1627047830000|2021-07-23 13:43:50|||||||||50
1627047850000|2021-07-23 13:44:10|||||||||1
1627047870000|2021-07-23 13:44:30|||||||||6
1627047890000|2021-07-23 13:44:50|||||||||1
1627047920000|2021-07-23 13:45:20|||||||||1
1627047930000|2021-07-23 13:45:30|||||||||1
1627047940000|2021-07-23 13:45:40|||||||||72
1627047950000|2021-07-23 13:45:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|51
1627047960000|2021-07-23 13:46:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1627048020000|2021-07-23 13:47:00|||||||||5
1627048050000|2021-07-23 13:47:30|||||||||1
1627048060000|2021-07-23 13:47:40|||||||||6
1627048080000|2021-07-23 13:48:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|26
1627048100000|2021-07-23 13:48:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|153
1627048110000|2021-07-23 13:48:30|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|46
1627048120000|2021-07-23 13:48:40|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|30
1627048130000|2021-07-23 13:48:50|||||||||2
1627048180000|2021-07-23 13:49:40|||||||||1
1627048190000|2021-07-23 13:49:50|||||||||1
1627048200000|2021-07-23 13:50:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1627048210000|2021-07-23 13:50:10|||||||||7
1627048220000|2021-07-23 13:50:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1627048230000|2021-07-23 13:50:30|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|44
1627048240000|2021-07-23 13:50:40|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|36
1627048260000|2021-07-23 13:51:00|||||||||1
1627048270000|2021-07-23 13:51:10|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|7
1627048280000|2021-07-23 13:51:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1627048290000|2021-07-23 13:51:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|15
1627048300000|2021-07-23 13:51:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|67
1627048310000|2021-07-23 13:51:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|29
1627048320000|2021-07-23 13:52:00|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|1
1627048330000|2021-07-23 13:52:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|1
1627048340000|2021-07-23 13:52:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1627048370000|2021-07-23 13:52:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1627048410000|2021-07-23 13:53:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|21
1627048430000|2021-07-23 13:53:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|20
1627048440000|2021-07-23 13:54:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1627048460000|2021-07-23 13:54:20|||||||||3
1627048480000|2021-07-23 13:54:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1627048510000|2021-07-23 13:55:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|1
1627048520000|2021-07-23 13:55:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1627048530000|2021-07-23 13:55:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|17
1627048540000|2021-07-23 13:55:40|20.4|20.24|20.42|20.26|20.42|20.26|20.38|20.22|120
1627048560000|2021-07-23 13:56:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1627048570000|2021-07-23 13:56:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1627048580000|2021-07-23 13:56:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1627048600000|2021-07-23 13:56:40|20.47|20.31|20.47|20.31|20.47|20.31|20.43|20.27|77
1627048610000|2021-07-23 13:56:50|||||||||3
1627048640000|2021-07-23 13:57:20|||||||||18
1627048660000|2021-07-23 13:57:40|||||||||3
1627048670000|2021-07-23 13:57:50|||||||||10
1627048680000|2021-07-23 13:58:00|||||||||9
1627048710000|2021-07-23 13:58:30|||||||||3
1627048720000|2021-07-23 13:58:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|11
1627048740000|2021-07-23 13:59:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|5
1627048750000|2021-07-23 13:59:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1627048800000|2021-07-23 14:00:00|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|20
1627048810000|2021-07-23 14:00:10|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|17
1627048820000|2021-07-23 14:00:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|27
1627048830000|2021-07-23 14:00:30|||||||||13
1627048890000|2021-07-23 14:01:30|||||||||3
1627048900000|2021-07-23 14:01:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|13
1627048910000|2021-07-23 14:01:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1627048920000|2021-07-23 14:02:00|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|20
1627048950000|2021-07-23 14:02:30|||||||||2
1627048970000|2021-07-23 14:02:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1627048980000|2021-07-23 14:03:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1627048990000|2021-07-23 14:03:10|||||||||14
1627049000000|2021-07-23 14:03:20|||||||||15
1627049010000|2021-07-23 14:03:30|||||||||24
1627049020000|2021-07-23 14:03:40|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|46
1627049030000|2021-07-23 14:03:50|||||||||5
1627049040000|2021-07-23 14:04:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1627049050000|2021-07-23 14:04:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1627049070000|2021-07-23 14:04:30|||||||||2
1627049080000|2021-07-23 14:04:40|20.38|20.22|20.38|20.22|20.42|20.26|20.38|20.22|48
1627049090000|2021-07-23 14:04:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|21
1627049100000|2021-07-23 14:05:00|||||||||5
1627049110000|2021-07-23 14:05:10|||||||||1
1627049120000|2021-07-23 14:05:20|||||||||3
1627049150000|2021-07-23 14:05:50|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|40
1627049160000|2021-07-23 14:06:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|16
1627049170000|2021-07-23 14:06:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|4
1627049180000|2021-07-23 14:06:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|24
1627049190000|2021-07-23 14:06:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|67
1627049200000|2021-07-23 14:06:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|28
1627049230000|2021-07-23 14:07:10|||||||||1
1627049250000|2021-07-23 14:07:30|||||||||2
1627049260000|2021-07-23 14:07:40|||||||||15
1627049270000|2021-07-23 14:07:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|6
1627049280000|2021-07-23 14:08:00|20.29|20.13|20.28|20.12|20.33|20.17|20.28|20.12|30
1627049290000|2021-07-23 14:08:10|||||||||10
1627049310000|2021-07-23 14:08:30|||||||||169
1627049320000|2021-07-23 14:08:40|||||||||1
1627049330000|2021-07-23 14:08:50|||||||||55
1627049340000|2021-07-23 14:09:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|1
1627049350000|2021-07-23 14:09:10|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|6
1627049360000|2021-07-23 14:09:20|||||||||1
1627049380000|2021-07-23 14:09:40|||||||||44
1627049400000|2021-07-23 14:10:00|||||||||2
1627049450000|2021-07-23 14:10:50|||||||||1
1627049480000|2021-07-23 14:11:20|||||||||1
1627049490000|2021-07-23 14:11:30|||||||||1
1627049510000|2021-07-23 14:11:50|||||||||1
1627049520000|2021-07-23 14:12:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1627049540000|2021-07-23 14:12:20|||||||||2
1627049550000|2021-07-23 14:12:30|||||||||25
1627049570000|2021-07-23 14:12:50|||||||||2
1627049580000|2021-07-23 14:13:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|25
1627049590000|2021-07-23 14:13:10|||||||||34
1627049610000|2021-07-23 14:13:30|||||||||5
1627049620000|2021-07-23 14:13:40|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|2
1627049630000|2021-07-23 14:13:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|27
1627049640000|2021-07-23 14:14:00|||||||||4
1627049650000|2021-07-23 14:14:10|||||||||35
1627049670000|2021-07-23 14:14:30|||||||||1
1627049700000|2021-07-23 14:15:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|27
1627049710000|2021-07-23 14:15:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|63
1627049720000|2021-07-23 14:15:20|||||||||2
1627049730000|2021-07-23 14:15:30|||||||||2
1627049740000|2021-07-23 14:15:40|||||||||2
1627049750000|2021-07-23 14:15:50|||||||||2
1627049760000|2021-07-23 14:16:00|||||||||10
1627049770000|2021-07-23 14:16:10|||||||||22
1627049780000|2021-07-23 14:16:20|||||||||1
1627049790000|2021-07-23 14:16:30|||||||||4
1627049800000|2021-07-23 14:16:40|||||||||2
1627049810000|2021-07-23 14:16:50|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|34
1627049820000|2021-07-23 14:17:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|62
1627049830000|2021-07-23 14:17:10|||||||||2
1627049840000|2021-07-23 14:17:20|||||||||17
1627049850000|2021-07-23 14:17:30|||||||||3
1627049860000|2021-07-23 14:17:40|||||||||2
1627049870000|2021-07-23 14:17:50|||||||||2
1627049880000|2021-07-23 14:18:00|||||||||2
1627049890000|2021-07-23 14:18:10|||||||||2
1627049900000|2021-07-23 14:18:20|||||||||7
1627049910000|2021-07-23 14:18:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1627049920000|2021-07-23 14:18:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|105
1627049930000|2021-07-23 14:18:50|||||||||2
1627049940000|2021-07-23 14:19:00|||||||||2
1627049950000|2021-07-23 14:19:10|||||||||18
1627049960000|2021-07-23 14:19:20|||||||||2
1627049970000|2021-07-23 14:19:30|||||||||2
1627049980000|2021-07-23 14:19:40|||||||||2
1627049990000|2021-07-23 14:19:50|||||||||2
1627050000000|2021-07-23 14:20:00|20.37|20.21|20.33|20.17|20.38|20.22|20.33|20.17|56
1627050010000|2021-07-23 14:20:10|||||||||3
1627050020000|2021-07-23 14:20:20|||||||||2
1627050030000|2021-07-23 14:20:30|||||||||2
1627050040000|2021-07-23 14:20:40|||||||||2
1627050050000|2021-07-23 14:20:50|||||||||2
1627050060000|2021-07-23 14:21:00|||||||||2
1627050070000|2021-07-23 14:21:10|||||||||2
1627050080000|2021-07-23 14:21:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|4
1627050090000|2021-07-23 14:21:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|14
1627050100000|2021-07-23 14:21:40|||||||||2
1627050110000|2021-07-23 14:21:50|||||||||1
1627050120000|2021-07-23 14:22:00|||||||||2
1627050130000|2021-07-23 14:22:10|||||||||3
1627050140000|2021-07-23 14:22:20|||||||||26
1627050150000|2021-07-23 14:22:30|||||||||2
1627050160000|2021-07-23 14:22:40|||||||||2
1627050170000|2021-07-23 14:22:50|||||||||2
1627050180000|2021-07-23 14:23:00|||||||||2
1627050190000|2021-07-23 14:23:10|||||||||2
1627050200000|2021-07-23 14:23:20|||||||||2
1627050210000|2021-07-23 14:23:30|||||||||2
1627050220000|2021-07-23 14:23:40|||||||||2
1627050230000|2021-07-23 14:23:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|52
1627050240000|2021-07-23 14:24:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1627050250000|2021-07-23 14:24:10|||||||||8
1627050260000|2021-07-23 14:24:20|||||||||2
1627050270000|2021-07-23 14:24:30|||||||||2
1627050280000|2021-07-23 14:24:40|||||||||1
1627050290000|2021-07-23 14:24:50|||||||||2
1627050300000|2021-07-23 14:25:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|34
1627050310000|2021-07-23 14:25:10|||||||||3
1627050320000|2021-07-23 14:25:20|||||||||2
1627050330000|2021-07-23 14:25:30|||||||||5
1627050340000|2021-07-23 14:25:40|||||||||2
1627050350000|2021-07-23 14:25:50|||||||||2
1627050360000|2021-07-23 14:26:00|||||||||2
1627050370000|2021-07-23 14:26:10|||||||||2
1627050380000|2021-07-23 14:26:20|||||||||2
1627050390000|2021-07-23 14:26:30|||||||||2
1627050400000|2021-07-23 14:26:40|||||||||2
1627050410000|2021-07-23 14:26:50|||||||||2
1627050420000|2021-07-23 14:27:00|||||||||4
1627050430000|2021-07-23 14:27:10|||||||||2
1627050440000|2021-07-23 14:27:20|||||||||2
1627050450000|2021-07-23 14:27:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1627050460000|2021-07-23 14:27:40|||||||||3
1627050470000|2021-07-23 14:27:50|||||||||3
1627050480000|2021-07-23 14:28:00|||||||||5
1627050490000|2021-07-23 14:28:10|||||||||2
1627050500000|2021-07-23 14:28:20|||||||||5
1627050510000|2021-07-23 14:28:30|||||||||12
1627050520000|2021-07-23 14:28:40|||||||||5
1627050530000|2021-07-23 14:28:50|||||||||69
1627050540000|2021-07-23 14:29:00|||||||||26
1627050550000|2021-07-23 14:29:10|||||||||9
1627050560000|2021-07-23 14:29:20|||||||||27
1627050570000|2021-07-23 14:29:30|||||||||10
1627050580000|2021-07-23 14:29:40|||||||||25
1627050590000|2021-07-23 14:29:50|||||||||11
1627050600000|2021-07-23 14:30:00|||||||||6
1627050610000|2021-07-23 14:30:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1627050620000|2021-07-23 14:30:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|18
1627050630000|2021-07-23 14:30:30|||||||||7
1627050640000|2021-07-23 14:30:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|58
1627050650000|2021-07-23 14:30:50|||||||||12
1627050660000|2021-07-23 14:31:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1627050670000|2021-07-23 14:31:10|||||||||13
1627050680000|2021-07-23 14:31:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|23
1627050690000|2021-07-23 14:31:30|||||||||11
1627050700000|2021-07-23 14:31:40|||||||||12
1627050710000|2021-07-23 14:31:50|||||||||10
1627050720000|2021-07-23 14:32:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|12
1627050730000|2021-07-23 14:32:10|||||||||19
1627050740000|2021-07-23 14:32:20|||||||||16
1627050750000|2021-07-23 14:32:30|||||||||18
1627050760000|2021-07-23 14:32:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|59
1627050770000|2021-07-23 14:32:50|||||||||11
1627050780000|2021-07-23 14:33:00|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|74
1627050790000|2021-07-23 14:33:10|||||||||7
1627050800000|2021-07-23 14:33:20|||||||||6
1627050810000|2021-07-23 14:33:30|||||||||15
1627050820000|2021-07-23 14:33:40|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|32
1627050830000|2021-07-23 14:33:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1627050850000|2021-07-23 14:34:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|0
1627050860000|2021-07-23 14:34:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1627050870000|2021-07-23 14:34:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|83
1627050880000|2021-07-23 14:34:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|16
1627050890000|2021-07-23 14:34:50|||||||||7
1627050900000|2021-07-23 14:35:00|||||||||5
1627050930000|2021-07-23 14:35:30|||||||||14
1627050940000|2021-07-23 14:35:40|||||||||6
1627050960000|2021-07-23 14:36:00|||||||||9
1627051010000|2021-07-23 14:36:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1627051020000|2021-07-23 14:37:00|||||||||4
1627051040000|2021-07-23 14:37:20|||||||||33
1627051060000|2021-07-23 14:37:40|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|23
1627051070000|2021-07-23 14:37:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1627051080000|2021-07-23 14:38:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|16
1627051090000|2021-07-23 14:38:10|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|14
1627051100000|2021-07-23 14:38:20|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|33
1627051110000|2021-07-23 14:38:30|20.36|20.2|20.38|20.22|20.38|20.22|20.34|20.18|27
1627051120000|2021-07-23 14:38:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1627051140000|2021-07-23 14:39:00|||||||||1
1627051150000|2021-07-23 14:39:10|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|12
1627051170000|2021-07-23 14:39:30|||||||||4
1627051180000|2021-07-23 14:39:40|||||||||6
1627051200000|2021-07-23 14:40:00|||||||||6
1627051210000|2021-07-23 14:40:10|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|27
1627051220000|2021-07-23 14:40:20|||||||||14
1627051230000|2021-07-23 14:40:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1627051250000|2021-07-23 14:40:50|20.34|20.18|20.36|20.2|20.36|20.2|20.33|20.17|5
1627051260000|2021-07-23 14:41:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1627051280000|2021-07-23 14:41:20|||||||||1
1627051300000|2021-07-23 14:41:40|||||||||1
1627051320000|2021-07-23 14:42:00|||||||||13
1627051330000|2021-07-23 14:42:10|||||||||43
1627051340000|2021-07-23 14:42:20|||||||||2
1627051360000|2021-07-23 14:42:40|||||||||6
1627051400000|2021-07-23 14:43:20|||||||||3
1627051440000|2021-07-23 14:44:00|||||||||2
1627051460000|2021-07-23 14:44:20|||||||||27
1627051470000|2021-07-23 14:44:30|||||||||15
1627051500000|2021-07-23 14:45:00|||||||||10
1627051510000|2021-07-23 14:45:10|||||||||3
1627051520000|2021-07-23 14:45:20|||||||||18
1627051530000|2021-07-23 14:45:30|||||||||1
1627051540000|2021-07-23 14:45:40|||||||||1
1627051570000|2021-07-23 14:46:10|||||||||4
1627051580000|2021-07-23 14:46:20|||||||||1
1627051590000|2021-07-23 14:46:30|||||||||38
1627051610000|2021-07-23 14:46:50|||||||||1
1627051620000|2021-07-23 14:47:00|||||||||1
1627051640000|2021-07-23 14:47:20|||||||||6
1627051660000|2021-07-23 14:47:40|||||||||1
1627051670000|2021-07-23 14:47:50|||||||||1
1627051710000|2021-07-23 14:48:30|||||||||1
1627051740000|2021-07-23 14:49:00|||||||||1
1627051760000|2021-07-23 14:49:20|||||||||2
1627051790000|2021-07-23 14:49:50|||||||||16
1627051800000|2021-07-23 14:50:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|3
1627051810000|2021-07-23 14:50:10|||||||||13
1627051820000|2021-07-23 14:50:20|||||||||1
1627051840000|2021-07-23 14:50:40|||||||||1
1627051910000|2021-07-23 14:51:50|||||||||3
1627051920000|2021-07-23 14:52:00|||||||||5
1627051940000|2021-07-23 14:52:20|||||||||1
1627051970000|2021-07-23 14:52:50|||||||||18
1627051980000|2021-07-23 14:53:00|||||||||206
1627052000000|2021-07-23 14:53:20|||||||||3
1627052020000|2021-07-23 14:53:40|||||||||1
1627052040000|2021-07-23 14:54:00|||||||||6
1627052050000|2021-07-23 14:54:10|||||||||2
1627052060000|2021-07-23 14:54:20|||||||||2
1627052070000|2021-07-23 14:54:30|||||||||2
1627052080000|2021-07-23 14:54:40|||||||||3
1627052090000|2021-07-23 14:54:50|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|11
1627052100000|2021-07-23 14:55:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|11
1627052110000|2021-07-23 14:55:10|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|25
1627052180000|2021-07-23 14:56:20|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|53
1627052200000|2021-07-23 14:56:40|||||||||7
1627052210000|2021-07-23 14:56:50|20.39|20.23|20.39|20.23|20.43|20.27|20.39|20.23|20
1627052240000|2021-07-23 14:57:20|||||||||10
1627052270000|2021-07-23 14:57:50|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|3
1627052280000|2021-07-23 14:58:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|4
1627052290000|2021-07-23 14:58:10|||||||||2
1627052300000|2021-07-23 14:58:20|||||||||2
1627052340000|2021-07-23 14:59:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1627052350000|2021-07-23 14:59:10|||||||||1
1627052400000|2021-07-23 15:00:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|224
1627052420000|2021-07-23 15:00:20|||||||||7
1627052430000|2021-07-23 15:00:30|||||||||1
1627052440000|2021-07-23 15:00:40|||||||||1
1627052460000|2021-07-23 15:01:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|37
1627052470000|2021-07-23 15:01:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|51
1627052490000|2021-07-23 15:01:30|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|53
1627052500000|2021-07-23 15:01:40|||||||||4
1627052510000|2021-07-23 15:01:50|||||||||2
1627052520000|2021-07-23 15:02:00|||||||||34
1627052530000|2021-07-23 15:02:10|||||||||9
1627052540000|2021-07-23 15:02:20|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|15
1627052550000|2021-07-23 15:02:30|||||||||15
1627052560000|2021-07-23 15:02:40|||||||||4
1627052570000|2021-07-23 15:02:50|||||||||1
1627052590000|2021-07-23 15:03:10|||||||||4
1627052600000|2021-07-23 15:03:20|||||||||3
1627052610000|2021-07-23 15:03:30|||||||||7
1627052620000|2021-07-23 15:03:40|||||||||14
1627052630000|2021-07-23 15:03:50|||||||||14
1627052640000|2021-07-23 15:04:00|20.41|20.25|20.39|20.23|20.43|20.27|20.39|20.23|62
1627052650000|2021-07-23 15:04:10|||||||||8
1627052660000|2021-07-23 15:04:20|||||||||5
1627052670000|2021-07-23 15:04:30|||||||||1
1627052680000|2021-07-23 15:04:40|||||||||2
1627052690000|2021-07-23 15:04:50|||||||||6
1627052700000|2021-07-23 15:05:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|17
1627052800000|2021-07-23 15:06:40|||||||||7
1627052840000|2021-07-23 15:07:20|||||||||2
1627052850000|2021-07-23 15:07:30|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|37
1627052860000|2021-07-23 15:07:40|||||||||4
1627052870000|2021-07-23 15:07:50|||||||||11
1627052880000|2021-07-23 15:08:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|14
1627052940000|2021-07-23 15:09:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|34
1627052950000|2021-07-23 15:09:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1627052970000|2021-07-23 15:09:30|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|16
1627053030000|2021-07-23 15:10:30|||||||||1
1627053040000|2021-07-23 15:10:40|||||||||1
1627053070000|2021-07-23 15:11:10|||||||||1
1627053080000|2021-07-23 15:11:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|6
1627053100000|2021-07-23 15:11:40|||||||||1
1627053110000|2021-07-23 15:11:50|||||||||11
1627053120000|2021-07-23 15:12:00|||||||||6
1627053130000|2021-07-23 15:12:10|||||||||5
1627053180000|2021-07-23 15:13:00|||||||||1
1627053210000|2021-07-23 15:13:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|33
1627053240000|2021-07-23 15:14:00|||||||||7
1627053290000|2021-07-23 15:14:50|||||||||5
1627053360000|2021-07-23 15:16:00|||||||||1
1627053380000|2021-07-23 15:16:20|||||||||6
1627053400000|2021-07-23 15:16:40|||||||||18
1627053410000|2021-07-23 15:16:50|||||||||2
1627053430000|2021-07-23 15:17:10|||||||||2
1627053450000|2021-07-23 15:17:30|||||||||1
1627053460000|2021-07-23 15:17:40|||||||||9
1627053500000|2021-07-23 15:18:20|||||||||2
1627053570000|2021-07-23 15:19:30|||||||||1
1627053580000|2021-07-23 15:19:40|||||||||15
1627053590000|2021-07-23 15:19:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|61
1627053600000|2021-07-23 15:20:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1627053610000|2021-07-23 15:20:10|||||||||8
1627053660000|2021-07-23 15:21:00|||||||||3
1627053670000|2021-07-23 15:21:10|||||||||1
1627053710000|2021-07-23 15:21:50|||||||||1
1627053730000|2021-07-23 15:22:10|||||||||11
1627053740000|2021-07-23 15:22:20|||||||||14
1627053750000|2021-07-23 15:22:30|||||||||12
1627053760000|2021-07-23 15:22:40|||||||||20
1627053770000|2021-07-23 15:22:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|10
1627053790000|2021-07-23 15:23:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|24
1627053800000|2021-07-23 15:23:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1627053810000|2021-07-23 15:23:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|27
1627053830000|2021-07-23 15:23:50|||||||||27
1627053840000|2021-07-23 15:24:00|||||||||1
1627053850000|2021-07-23 15:24:10|||||||||27
1627053860000|2021-07-23 15:24:20|||||||||2
1627053870000|2021-07-23 15:24:30|||||||||26
1627053880000|2021-07-23 15:24:40|||||||||25
1627053900000|2021-07-23 15:25:00|||||||||17
1627053920000|2021-07-23 15:25:20|||||||||36
1627053940000|2021-07-23 15:25:40|||||||||6
1627053960000|2021-07-23 15:26:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1627053970000|2021-07-23 15:26:10|||||||||25
1627053980000|2021-07-23 15:26:20|||||||||3
1627053990000|2021-07-23 15:26:30|||||||||23
1627054010000|2021-07-23 15:26:50|||||||||22
1627054020000|2021-07-23 15:27:00|||||||||2
1627054030000|2021-07-23 15:27:10|||||||||4
1627054040000|2021-07-23 15:27:20|||||||||27
1627054060000|2021-07-23 15:27:40|||||||||21
1627054070000|2021-07-23 15:27:50|||||||||75
1627054080000|2021-07-23 15:28:00|||||||||1
1627054090000|2021-07-23 15:28:10|||||||||11
1627054100000|2021-07-23 15:28:20|||||||||20
1627054110000|2021-07-23 15:28:30|||||||||2
1627054120000|2021-07-23 15:28:40|||||||||9
1627054130000|2021-07-23 15:28:50|||||||||17
1627054140000|2021-07-23 15:29:00|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|210
1627054150000|2021-07-23 15:29:10|||||||||16
1627054160000|2021-07-23 15:29:20|||||||||15
1627054170000|2021-07-23 15:29:30|||||||||16
1627054180000|2021-07-23 15:29:40|||||||||29
1627054190000|2021-07-23 15:29:50|||||||||24
1627054200000|2021-07-23 15:30:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1627054210000|2021-07-23 15:30:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1627054220000|2021-07-23 15:30:20|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|31
1627054230000|2021-07-23 15:30:30|||||||||13
1627054240000|2021-07-23 15:30:40|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|36
1627054250000|2021-07-23 15:30:50|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|29
1627054260000|2021-07-23 15:31:00|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|16
1627054270000|2021-07-23 15:31:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|5
1627054280000|2021-07-23 15:31:20|||||||||1
1627054290000|2021-07-23 15:31:30|||||||||8
1627054300000|2021-07-23 15:31:40|||||||||1
1627054310000|2021-07-23 15:31:50|||||||||1
1627054320000|2021-07-23 15:32:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|5
1627054350000|2021-07-23 15:32:30|||||||||1
1627054380000|2021-07-23 15:33:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1627054400000|2021-07-23 15:33:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1627054410000|2021-07-23 15:33:30|||||||||29
1627054420000|2021-07-23 15:33:40|||||||||35
1627054440000|2021-07-23 15:34:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1627054460000|2021-07-23 15:34:20|||||||||1
1627054470000|2021-07-23 15:34:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1627054480000|2021-07-23 15:34:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1627054490000|2021-07-23 15:34:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|8
1627054530000|2021-07-23 15:35:30|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|60
1627054610000|2021-07-23 15:36:50|||||||||2
1627054630000|2021-07-23 15:37:10|||||||||2
1627054640000|2021-07-23 15:37:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|83
1627054760000|2021-07-23 15:39:20|||||||||1
1627054790000|2021-07-23 15:39:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|16
1627054810000|2021-07-23 15:40:10|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|13
1627054840000|2021-07-23 15:40:40|||||||||1
1627054870000|2021-07-23 15:41:10|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|24
1627054880000|2021-07-23 15:41:20|||||||||2
1627054890000|2021-07-23 15:41:30|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|18
1627054900000|2021-07-23 15:41:40|||||||||4
1627054980000|2021-07-23 15:43:00|||||||||1
1627054990000|2021-07-23 15:43:10|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|23
1627055040000|2021-07-23 15:44:00|||||||||12
1627055050000|2021-07-23 15:44:10|||||||||5
1627055060000|2021-07-23 15:44:20|||||||||1
1627055080000|2021-07-23 15:44:40|||||||||1
1627055100000|2021-07-23 15:45:00|||||||||2
1627055110000|2021-07-23 15:45:10|||||||||2
1627055140000|2021-07-23 15:45:40|||||||||8
1627055150000|2021-07-23 15:45:50|||||||||5
1627055180000|2021-07-23 15:46:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|6
1627055250000|2021-07-23 15:47:30|||||||||6
1627055270000|2021-07-23 15:47:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|16
1627055280000|2021-07-23 15:48:00|||||||||3
1627055300000|2021-07-23 15:48:20|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|15
1627055310000|2021-07-23 15:48:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1627055320000|2021-07-23 15:48:40|||||||||1
1627055380000|2021-07-23 15:49:40|||||||||31
1627055400000|2021-07-23 15:50:00|||||||||1
1627055430000|2021-07-23 15:50:30|||||||||1
1627055480000|2021-07-23 15:51:20|||||||||2
1627055490000|2021-07-23 15:51:30|||||||||43
1627055500000|2021-07-23 15:51:40|||||||||1
1627055530000|2021-07-23 15:52:10|||||||||5
1627055540000|2021-07-23 15:52:20|||||||||1
1627055550000|2021-07-23 15:52:30|||||||||1
1627055580000|2021-07-23 15:53:00|||||||||3
1627055610000|2021-07-23 15:53:30|||||||||27
1627055620000|2021-07-23 15:53:40|||||||||2
1627055630000|2021-07-23 15:53:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1627055640000|2021-07-23 15:54:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1627055660000|2021-07-23 15:54:20|||||||||2
1627055770000|2021-07-23 15:56:10|||||||||5
1627055780000|2021-07-23 15:56:20|||||||||9
1627055790000|2021-07-23 15:56:30|||||||||17
1627055800000|2021-07-23 15:56:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|101
1627055820000|2021-07-23 15:57:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|51
1627055870000|2021-07-23 15:57:50|||||||||2
1627055880000|2021-07-23 15:58:00|||||||||25
1627055890000|2021-07-23 15:58:10|||||||||28
1627055900000|2021-07-23 15:58:20|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|132
1627055910000|2021-07-23 15:58:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|123
1627055920000|2021-07-23 15:58:40|||||||||1
1627055930000|2021-07-23 15:58:50|||||||||50
1627055940000|2021-07-23 15:59:00|||||||||32
1627055950000|2021-07-23 15:59:10|20.51|20.35|20.53|20.37|20.53|20.37|20.49|20.33|36
1627055960000|2021-07-23 15:59:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|85
1627055970000|2021-07-23 15:59:30|||||||||1
1627055980000|2021-07-23 15:59:40|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|20
1627055990000|2021-07-23 15:59:50|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|13
1627056000000|2021-07-23 16:00:00|||||||||3
1627056050000|2021-07-23 16:00:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|2
1627056070000|2021-07-23 16:01:10|||||||||1
1627056080000|2021-07-23 16:01:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|34
1627056090000|2021-07-23 16:01:30|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|18
1627056110000|2021-07-23 16:01:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|10
1627056120000|2021-07-23 16:02:00|||||||||9
1627056140000|2021-07-23 16:02:20|||||||||4
1627056150000|2021-07-23 16:02:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|36
1627056160000|2021-07-23 16:02:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1627056170000|2021-07-23 16:02:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1627056180000|2021-07-23 16:03:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|3
1627056190000|2021-07-23 16:03:10|||||||||2
1627056220000|2021-07-23 16:03:40|||||||||4
1627056240000|2021-07-23 16:04:00|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|31
1627056250000|2021-07-23 16:04:10|20.58|20.42|20.56|20.4|20.58|20.42|20.54|20.38|7
1627056260000|2021-07-23 16:04:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1627056350000|2021-07-23 16:05:50|||||||||3
1627056380000|2021-07-23 16:06:20|||||||||2
1627056410000|2021-07-23 16:06:50|||||||||2
1627056420000|2021-07-23 16:07:00|||||||||1
1627056430000|2021-07-23 16:07:10|||||||||13
1627056440000|2021-07-23 16:07:20|||||||||12
1627056450000|2021-07-23 16:07:30|||||||||1
1627056470000|2021-07-23 16:07:50|||||||||6
1627056480000|2021-07-23 16:08:00|||||||||1
1627056500000|2021-07-23 16:08:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|41
1627056520000|2021-07-23 16:08:40|||||||||1
1627056530000|2021-07-23 16:08:50|||||||||2
1627056620000|2021-07-23 16:10:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|5
1627056640000|2021-07-23 16:10:40|||||||||6
1627056660000|2021-07-23 16:11:00|||||||||1
1627056680000|2021-07-23 16:11:20|||||||||1
1627056710000|2021-07-23 16:11:50|||||||||1
1627056730000|2021-07-23 16:12:10|||||||||1
1627056740000|2021-07-23 16:12:20|||||||||6
1627056750000|2021-07-23 16:12:30|||||||||8
1627056760000|2021-07-23 16:12:40|||||||||10
1627056790000|2021-07-23 16:13:10|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|34
1627056820000|2021-07-23 16:13:40|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|2
1627056840000|2021-07-23 16:14:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|15
1627056870000|2021-07-23 16:14:30|||||||||4
1627056880000|2021-07-23 16:14:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1627056930000|2021-07-23 16:15:30|||||||||2
1627056940000|2021-07-23 16:15:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1627056950000|2021-07-23 16:15:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1627056960000|2021-07-23 16:16:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1627056970000|2021-07-23 16:16:10|||||||||3
1627056980000|2021-07-23 16:16:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1627056990000|2021-07-23 16:16:30|||||||||1
1627057000000|2021-07-23 16:16:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|25
1627057010000|2021-07-23 16:16:50|||||||||5
1627057040000|2021-07-23 16:17:20|||||||||1
1627057080000|2021-07-23 16:18:00|||||||||1
1627057110000|2021-07-23 16:18:30|||||||||1
1627057150000|2021-07-23 16:19:10|||||||||4
1627057160000|2021-07-23 16:19:20|||||||||37
1627057180000|2021-07-23 16:19:40|||||||||15
1627057190000|2021-07-23 16:19:50|||||||||2
1627057210000|2021-07-23 16:20:10|||||||||1
1627057220000|2021-07-23 16:20:20|||||||||3
1627057230000|2021-07-23 16:20:30|||||||||5
1627057260000|2021-07-23 16:21:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1627057280000|2021-07-23 16:21:20|||||||||1
1627057290000|2021-07-23 16:21:30|||||||||1
1627057330000|2021-07-23 16:22:10|||||||||2
1627057340000|2021-07-23 16:22:20|||||||||6
1627057380000|2021-07-23 16:23:00|||||||||2
1627057410000|2021-07-23 16:23:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|21
1627057420000|2021-07-23 16:23:40|||||||||3
1627057430000|2021-07-23 16:23:50|||||||||17
1627057460000|2021-07-23 16:24:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1627057470000|2021-07-23 16:24:30|||||||||14
1627057480000|2021-07-23 16:24:40|||||||||5
1627057490000|2021-07-23 16:24:50|||||||||6
1627057500000|2021-07-23 16:25:00|||||||||5
1627057540000|2021-07-23 16:25:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|25
1627057550000|2021-07-23 16:25:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1627057560000|2021-07-23 16:26:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1627057570000|2021-07-23 16:26:10|||||||||1
1627057580000|2021-07-23 16:26:20|||||||||4
1627057600000|2021-07-23 16:26:40|||||||||1
1627057630000|2021-07-23 16:27:10|||||||||9
1627057660000|2021-07-23 16:27:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1627057670000|2021-07-23 16:27:50|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|0
1627057680000|2021-07-23 16:28:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1627057710000|2021-07-23 16:28:30|||||||||19
1627057740000|2021-07-23 16:29:00|||||||||1
1627057760000|2021-07-23 16:29:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|13
1627057780000|2021-07-23 16:29:40|||||||||1
1627057800000|2021-07-23 16:30:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|1
1627057810000|2021-07-23 16:30:10|||||||||1
1627057830000|2021-07-23 16:30:30|||||||||8
1627057840000|2021-07-23 16:30:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|2
1627057850000|2021-07-23 16:30:50|20.63|20.47|20.64|20.48|20.64|20.48|20.61|20.45|25
1627057860000|2021-07-23 16:31:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1627057900000|2021-07-23 16:31:40|||||||||1
1627057920000|2021-07-23 16:32:00|||||||||2
1627057950000|2021-07-23 16:32:30|||||||||2
1627057960000|2021-07-23 16:32:40|20.68|20.52|20.66|20.5|20.68|20.52|20.64|20.48|46
1627057970000|2021-07-23 16:32:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|0
1627057990000|2021-07-23 16:33:10|||||||||2
1627058000000|2021-07-23 16:33:20|||||||||5
1627058020000|2021-07-23 16:33:40|||||||||8
1627058030000|2021-07-23 16:33:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|17
1627058040000|2021-07-23 16:34:00|||||||||48
1627058050000|2021-07-23 16:34:10|||||||||1
1627058090000|2021-07-23 16:34:50|||||||||38
1627058100000|2021-07-23 16:35:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|2
1627058170000|2021-07-23 16:36:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|32
1627058200000|2021-07-23 16:36:40|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|44
1627058210000|2021-07-23 16:36:50|20.69|20.53|20.71|20.55|20.73|20.57|20.69|20.53|10
1627058220000|2021-07-23 16:37:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|11
1627058230000|2021-07-23 16:37:10|||||||||1
1627058240000|2021-07-23 16:37:20|||||||||1
1627058250000|2021-07-23 16:37:30|||||||||2
1627058260000|2021-07-23 16:37:40|20.69|20.53|20.69|20.53|20.73|20.57|20.69|20.53|26
1627058270000|2021-07-23 16:37:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|24
1627058280000|2021-07-23 16:38:00|||||||||3
1627058290000|2021-07-23 16:38:10|20.69|20.53|20.71|20.55|20.73|20.57|20.69|20.53|13
1627058300000|2021-07-23 16:38:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1627058330000|2021-07-23 16:38:50|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|0
1627058340000|2021-07-23 16:39:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1627058350000|2021-07-23 16:39:10|||||||||2
1627058390000|2021-07-23 16:39:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1627058410000|2021-07-23 16:40:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|10
1627058440000|2021-07-23 16:40:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|25
1627058450000|2021-07-23 16:40:50|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|33
1627058500000|2021-07-23 16:41:40|||||||||2
1627058520000|2021-07-23 16:42:00|||||||||1
1627058530000|2021-07-23 16:42:10|||||||||1
1627058550000|2021-07-23 16:42:30|||||||||2
1627058560000|2021-07-23 16:42:40|||||||||5
1627058570000|2021-07-23 16:42:50|||||||||12
1627058590000|2021-07-23 16:43:10|||||||||47
1627058600000|2021-07-23 16:43:20|||||||||14
1627058620000|2021-07-23 16:43:40|||||||||4
1627058660000|2021-07-23 16:44:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|15
1627058670000|2021-07-23 16:44:30|||||||||2
1627058680000|2021-07-23 16:44:40|||||||||9
1627058690000|2021-07-23 16:44:50|||||||||2
1627058700000|2021-07-23 16:45:00|||||||||1
1627058710000|2021-07-23 16:45:10|||||||||4
1627058720000|2021-07-23 16:45:20|||||||||7
1627058730000|2021-07-23 16:45:30|||||||||1
1627058740000|2021-07-23 16:45:40|||||||||4
1627058750000|2021-07-23 16:45:50|||||||||3
1627058760000|2021-07-23 16:46:00|||||||||3
1627058770000|2021-07-23 16:46:10|||||||||7
1627058780000|2021-07-23 16:46:20|||||||||1
1627058790000|2021-07-23 16:46:30|||||||||2
1627058800000|2021-07-23 16:46:40|||||||||6
1627058810000|2021-07-23 16:46:50|||||||||6
1627058820000|2021-07-23 16:47:00|||||||||1
1627058830000|2021-07-23 16:47:10|||||||||1
1627058840000|2021-07-23 16:47:20|||||||||1
1627058850000|2021-07-23 16:47:30|||||||||1
1627058860000|2021-07-23 16:47:40|||||||||1
1627058870000|2021-07-23 16:47:50|||||||||1
1627058880000|2021-07-23 16:48:00|||||||||1
1627058890000|2021-07-23 16:48:10|||||||||1
1627058900000|2021-07-23 16:48:20|||||||||1
1627058910000|2021-07-23 16:48:30|||||||||3
1627058920000|2021-07-23 16:48:40|||||||||1
1627058930000|2021-07-23 16:48:50|||||||||1
1627058940000|2021-07-23 16:49:00|||||||||3
1627058950000|2021-07-23 16:49:10|||||||||1
1627058960000|2021-07-23 16:49:20|||||||||1
1627058970000|2021-07-23 16:49:30|||||||||1
1627058980000|2021-07-23 16:49:40|||||||||64
1627058990000|2021-07-23 16:49:50|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|25
1627059000000|2021-07-23 16:50:00|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|22
1627059010000|2021-07-23 16:50:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|2
1627059020000|2021-07-23 16:50:20|||||||||2
1627059030000|2021-07-23 16:50:30|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|24
1627059040000|2021-07-23 16:50:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1627059050000|2021-07-23 16:50:50|||||||||2
1627059060000|2021-07-23 16:51:00|||||||||1
1627059070000|2021-07-23 16:51:10|||||||||1
1627059080000|2021-07-23 16:51:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1627059090000|2021-07-23 16:51:30|||||||||1
1627059100000|2021-07-23 16:51:40|||||||||2
1627059110000|2021-07-23 16:51:50|||||||||1
1627059120000|2021-07-23 16:52:00|||||||||1
1627059130000|2021-07-23 16:52:10|||||||||1
1627059140000|2021-07-23 16:52:20|||||||||1
1627059150000|2021-07-23 16:52:30|||||||||1
1627059160000|2021-07-23 16:52:40|||||||||2
1627059170000|2021-07-23 16:52:50|||||||||1
1627059180000|2021-07-23 16:53:00|||||||||1
1627059190000|2021-07-23 16:53:10|||||||||1
1627059200000|2021-07-23 16:53:20|||||||||1
1627059210000|2021-07-23 16:53:30|||||||||1
1627059220000|2021-07-23 16:53:40|||||||||1
1627059230000|2021-07-23 16:53:50|||||||||1
1627059240000|2021-07-23 16:54:00|||||||||1
1627059250000|2021-07-23 16:54:10|||||||||4
1627059260000|2021-07-23 16:54:20|||||||||1
1627059270000|2021-07-23 16:54:30|||||||||19
1627059280000|2021-07-23 16:54:40|||||||||1
1627059290000|2021-07-23 16:54:50|||||||||8
1627059300000|2021-07-23 16:55:00|||||||||1
1627059310000|2021-07-23 16:55:10|||||||||1
1627059320000|2021-07-23 16:55:20|||||||||1
1627059330000|2021-07-23 16:55:30|||||||||1
1627059340000|2021-07-23 16:55:40|||||||||1
1627059350000|2021-07-23 16:55:50|||||||||1
1627059360000|2021-07-23 16:56:00|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|32
1627059370000|2021-07-23 16:56:10|||||||||1
1627059380000|2021-07-23 16:56:20|||||||||1
1627059390000|2021-07-23 16:56:30|||||||||1
1627059400000|2021-07-23 16:56:40|||||||||1
1627059410000|2021-07-23 16:56:50|||||||||1
1627059420000|2021-07-23 16:57:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1627059430000|2021-07-23 16:57:10|||||||||1
1627059440000|2021-07-23 16:57:20|||||||||1
1627059450000|2021-07-23 16:57:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1627059460000|2021-07-23 16:57:40|||||||||1
1627059470000|2021-07-23 16:57:50|||||||||1
1627059480000|2021-07-23 16:58:00|||||||||1
1627059490000|2021-07-23 16:58:10|||||||||1
1627059500000|2021-07-23 16:58:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1627059510000|2021-07-23 16:58:30|||||||||1
1627059520000|2021-07-23 16:58:40|||||||||1
1627059530000|2021-07-23 16:58:50|||||||||10
1627059540000|2021-07-23 16:59:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1627059550000|2021-07-23 16:59:10|||||||||1
1627059560000|2021-07-23 16:59:20|||||||||1
1627059570000|2021-07-23 16:59:30|||||||||1
1627059580000|2021-07-23 16:59:40|||||||||1
1627059590000|2021-07-23 16:59:50|||||||||1
1627059640000|2021-07-23 17:00:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|90
1627059660000|2021-07-23 17:01:00|||||||||2
1627059670000|2021-07-23 17:01:10|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1627059690000|2021-07-23 17:01:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1627059700000|2021-07-23 17:01:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1627059720000|2021-07-23 17:02:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1627059730000|2021-07-23 17:02:10|||||||||3
1627059800000|2021-07-23 17:03:20|||||||||2
1627059810000|2021-07-23 17:03:30|||||||||3
1627059820000|2021-07-23 17:03:40|||||||||5
1627059830000|2021-07-23 17:03:50|||||||||1
1627059860000|2021-07-23 17:04:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|30
1627059870000|2021-07-23 17:04:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|40
1627059880000|2021-07-23 17:04:40|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|28
1627059890000|2021-07-23 17:04:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1627059910000|2021-07-23 17:05:10|||||||||6
1627059930000|2021-07-23 17:05:30|||||||||10
1627059950000|2021-07-23 17:05:50|||||||||1
1627060020000|2021-07-23 17:07:00|||||||||2
1627060030000|2021-07-23 17:07:10|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|22
1627060050000|2021-07-23 17:07:30|||||||||3
1627060060000|2021-07-23 17:07:40|||||||||69
1627060070000|2021-07-23 17:07:50|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|31
1627060200000|2021-07-23 17:10:00|||||||||17
1627060210000|2021-07-23 17:10:10|||||||||6
1627060220000|2021-07-23 17:10:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|37
1627060250000|2021-07-23 17:10:50|||||||||1
1627060330000|2021-07-23 17:12:10|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|59
1627060340000|2021-07-23 17:12:20|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|2
1627060350000|2021-07-23 17:12:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1627060360000|2021-07-23 17:12:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1627060370000|2021-07-23 17:12:50|||||||||14
1627060410000|2021-07-23 17:13:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|12
1627060420000|2021-07-23 17:13:40|||||||||1
1627060430000|2021-07-23 17:13:50|||||||||3
1627060440000|2021-07-23 17:14:00|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|36
1627060500000|2021-07-23 17:15:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|229
1627060510000|2021-07-23 17:15:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1627060530000|2021-07-23 17:15:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|4
1627060550000|2021-07-23 17:15:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1627060560000|2021-07-23 17:16:00|||||||||2
1627060630000|2021-07-23 17:17:10|||||||||30
1627060640000|2021-07-23 17:17:20|||||||||1
1627060700000|2021-07-23 17:18:20|||||||||1
1627060760000|2021-07-23 17:19:20|||||||||3
1627060770000|2021-07-23 17:19:30|||||||||1
1627060810000|2021-07-23 17:20:10|||||||||2
1627060830000|2021-07-23 17:20:30|||||||||3
1627060920000|2021-07-23 17:22:00|||||||||5
1627060980000|2021-07-23 17:23:00|||||||||5
1627060990000|2021-07-23 17:23:10|||||||||27
1627061000000|2021-07-23 17:23:20|||||||||6
1627061010000|2021-07-23 17:23:30|||||||||24
1627061050000|2021-07-23 17:24:10|||||||||5
1627061060000|2021-07-23 17:24:20|||||||||3
1627061100000|2021-07-23 17:25:00|||||||||4
1627061180000|2021-07-23 17:26:20|||||||||5
1627061250000|2021-07-23 17:27:30|||||||||1
1627061260000|2021-07-23 17:27:40|||||||||5
1627061340000|2021-07-23 17:29:00|||||||||20
1627061350000|2021-07-23 17:29:10|||||||||3
1627061360000|2021-07-23 17:29:20|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|102
1627061370000|2021-07-23 17:29:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|19
1627061380000|2021-07-23 17:29:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|10
1627061390000|2021-07-23 17:29:50|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|16
1627061400000|2021-07-23 17:30:00|||||||||26
1627061410000|2021-07-23 17:30:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|45
1627061420000|2021-07-23 17:30:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1627061440000|2021-07-23 17:30:40|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|21
1627061460000|2021-07-23 17:31:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|13
1627061480000|2021-07-23 17:31:20|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|9
1627061550000|2021-07-23 17:32:30|||||||||1
1627061560000|2021-07-23 17:32:40|||||||||4
1627061600000|2021-07-23 17:33:20|||||||||8
1627061690000|2021-07-23 17:34:50|||||||||2
1627061720000|2021-07-23 17:35:20|||||||||3
1627061830000|2021-07-23 17:37:10|||||||||2
1627061850000|2021-07-23 17:37:30|||||||||4
1627061900000|2021-07-23 17:38:20|||||||||4
1627061990000|2021-07-23 17:39:50|||||||||1
1627062000000|2021-07-23 17:40:00|||||||||4
1627062070000|2021-07-23 17:41:10|||||||||1
1627062090000|2021-07-23 17:41:30|||||||||1
1627062120000|2021-07-23 17:42:00|||||||||2
1627062150000|2021-07-23 17:42:30|||||||||1
1627062200000|2021-07-23 17:43:20|||||||||2
1627062240000|2021-07-23 17:44:00|||||||||1
1627062260000|2021-07-23 17:44:20|||||||||1
1627062310000|2021-07-23 17:45:10|||||||||6
1627062340000|2021-07-23 17:45:40|||||||||12
1627062350000|2021-07-23 17:45:50|||||||||2
1627062430000|2021-07-23 17:47:10|||||||||1
1627062460000|2021-07-23 17:47:40|||||||||4
1627062480000|2021-07-23 17:48:00|||||||||1
1627062490000|2021-07-23 17:48:10|||||||||1
1627062520000|2021-07-23 17:48:40|||||||||1
1627062560000|2021-07-23 17:49:20|||||||||3
1627062590000|2021-07-23 17:49:50|||||||||1
1627062600000|2021-07-23 17:50:00|||||||||4
1627062610000|2021-07-23 17:50:10|||||||||4
1627062630000|2021-07-23 17:50:30|||||||||17
1627062710000|2021-07-23 17:51:50|||||||||2
1627062770000|2021-07-23 17:52:50|||||||||1
1627062780000|2021-07-23 17:53:00|||||||||3
1627062790000|2021-07-23 17:53:10|||||||||12
1627062820000|2021-07-23 17:53:40|||||||||1
1627062850000|2021-07-23 17:54:10|||||||||1
1627062870000|2021-07-23 17:54:30|||||||||5
1627062880000|2021-07-23 17:54:40|||||||||1
1627062890000|2021-07-23 17:54:50|||||||||267
1627062910000|2021-07-23 17:55:10|||||||||1
1627062960000|2021-07-23 17:56:00|||||||||1
1627062970000|2021-07-23 17:56:10|||||||||4
1627063010000|2021-07-23 17:56:50|||||||||1
1627063040000|2021-07-23 17:57:20|||||||||30
1627063050000|2021-07-23 17:57:30|||||||||1
1627063090000|2021-07-23 17:58:10|||||||||1
1627063100000|2021-07-23 17:58:20|||||||||1
1627063150000|2021-07-23 17:59:10|||||||||2
1627063170000|2021-07-23 17:59:30|||||||||1
1627063200000|2021-07-23 18:00:00|||||||||1
1627063210000|2021-07-23 18:00:10|||||||||9
1627063240000|2021-07-23 18:00:40|||||||||1
1627063260000|2021-07-23 18:01:00|||||||||1
1627063290000|2021-07-23 18:01:30|||||||||1
1627063330000|2021-07-23 18:02:10|||||||||11
1627063340000|2021-07-23 18:02:20|||||||||1
1627063360000|2021-07-23 18:02:40|||||||||1
1627063390000|2021-07-23 18:03:10|||||||||4
1627063420000|2021-07-23 18:03:40|||||||||1
1627063430000|2021-07-23 18:03:50|||||||||1
1627063470000|2021-07-23 18:04:30|||||||||2
1627063480000|2021-07-23 18:04:40|||||||||1
1627063510000|2021-07-23 18:05:10|||||||||10
1627063520000|2021-07-23 18:05:20|||||||||2
1627063530000|2021-07-23 18:05:30|||||||||2
1627063540000|2021-07-23 18:05:40|||||||||1
1627063550000|2021-07-23 18:05:50|||||||||1
1627063570000|2021-07-23 18:06:10|||||||||1
1627063580000|2021-07-23 18:06:20|||||||||1
1627063590000|2021-07-23 18:06:30|||||||||1
1627063610000|2021-07-23 18:06:50|||||||||1
1627063620000|2021-07-23 18:07:00|||||||||3
1627063630000|2021-07-23 18:07:10|||||||||4
1627063640000|2021-07-23 18:07:20|||||||||6
1627063650000|2021-07-23 18:07:30|||||||||1
1627063670000|2021-07-23 18:07:50|||||||||2
1627063690000|2021-07-23 18:08:10|20.64|20.48|20.65|20.49|20.67|20.51|20.64|20.48|27
1627063700000|2021-07-23 18:08:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1627063710000|2021-07-23 18:08:30|||||||||2
1627063720000|2021-07-23 18:08:40|||||||||1
1627063730000|2021-07-23 18:08:50|||||||||1
1627063750000|2021-07-23 18:09:10|||||||||1
1627063760000|2021-07-23 18:09:20|||||||||10
1627063770000|2021-07-23 18:09:30|||||||||12
1627063790000|2021-07-23 18:09:50|||||||||1
1627063810000|2021-07-23 18:10:10|||||||||9
1627063830000|2021-07-23 18:10:30|||||||||1
1627063850000|2021-07-23 18:10:50|||||||||1
1627063860000|2021-07-23 18:11:00|||||||||1
1627063870000|2021-07-23 18:11:10|||||||||13
1627063890000|2021-07-23 18:11:30|||||||||3
1627063900000|2021-07-23 18:11:40|||||||||1
1627063910000|2021-07-23 18:11:50|||||||||1
1627063920000|2021-07-23 18:12:00|||||||||1
1627063940000|2021-07-23 18:12:20|||||||||6
1627063960000|2021-07-23 18:12:40|||||||||2
1627063980000|2021-07-23 18:13:00|||||||||1
1627064000000|2021-07-23 18:13:20|||||||||12
1627064020000|2021-07-23 18:13:40|||||||||1
1627064040000|2021-07-23 18:14:00|||||||||31
1627064050000|2021-07-23 18:14:10|||||||||12
1627064060000|2021-07-23 18:14:20|||||||||1
1627064080000|2021-07-23 18:14:40|||||||||1
1627064100000|2021-07-23 18:15:00|||||||||2
1627064120000|2021-07-23 18:15:20|||||||||1
1627064130000|2021-07-23 18:15:30|||||||||7
1627064140000|2021-07-23 18:15:40|||||||||1
1627064150000|2021-07-23 18:15:50|||||||||32
1627064160000|2021-07-23 18:16:00|||||||||1
1627064180000|2021-07-23 18:16:20|||||||||1
1627064190000|2021-07-23 18:16:30|||||||||1
1627064200000|2021-07-23 18:16:40|||||||||3
1627064220000|2021-07-23 18:17:00|||||||||3
1627064230000|2021-07-23 18:17:10|||||||||12
1627064240000|2021-07-23 18:17:20|||||||||2
1627064260000|2021-07-23 18:17:40|||||||||1
1627064280000|2021-07-23 18:18:00|||||||||1
1627064290000|2021-07-23 18:18:10|||||||||1
1627064300000|2021-07-23 18:18:20|||||||||3
1627064310000|2021-07-23 18:18:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|51
1627064330000|2021-07-23 18:18:50|||||||||1
1627064340000|2021-07-23 18:19:00|||||||||2
1627064350000|2021-07-23 18:19:10|20.67|20.51|20.64|20.48|20.68|20.52|20.64|20.48|6
1627064370000|2021-07-23 18:19:30|||||||||1
1627064380000|2021-07-23 18:19:40|||||||||1
1627064390000|2021-07-23 18:19:50|||||||||1
1627064400000|2021-07-23 18:20:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|35
1627064410000|2021-07-23 18:20:10|||||||||3
1627064430000|2021-07-23 18:20:30|||||||||1
1627064460000|2021-07-23 18:21:00|||||||||4
1627064480000|2021-07-23 18:21:20|||||||||17
1627064490000|2021-07-23 18:21:30|||||||||10
1627064530000|2021-07-23 18:22:10|||||||||1
1627064540000|2021-07-23 18:22:20|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|15
1627064550000|2021-07-23 18:22:30|||||||||2
1627064560000|2021-07-23 18:22:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|5
1627064570000|2021-07-23 18:22:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1627064590000|2021-07-23 18:23:10|||||||||16
1627064620000|2021-07-23 18:23:40|||||||||1
1627064630000|2021-07-23 18:23:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1627064640000|2021-07-23 18:24:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1627064670000|2021-07-23 18:24:30|||||||||1
1627064690000|2021-07-23 18:24:50|||||||||15
1627064720000|2021-07-23 18:25:20|||||||||6
1627064760000|2021-07-23 18:26:00|||||||||1
1627064770000|2021-07-23 18:26:10|||||||||6
1627064800000|2021-07-23 18:26:40|||||||||1
1627064810000|2021-07-23 18:26:50|||||||||1
1627064820000|2021-07-23 18:27:00|||||||||3
1627064850000|2021-07-23 18:27:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|13
1627064860000|2021-07-23 18:27:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|10
1627064870000|2021-07-23 18:27:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1627064910000|2021-07-23 18:28:30|||||||||1
1627064930000|2021-07-23 18:28:50|||||||||9
1627064950000|2021-07-23 18:29:10|||||||||1
1627064960000|2021-07-23 18:29:20|||||||||1
1627064980000|2021-07-23 18:29:40|||||||||30
1627065000000|2021-07-23 18:30:00|||||||||7
1627065010000|2021-07-23 18:30:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|17
1627065020000|2021-07-23 18:30:20|20.52|20.36|20.54|20.38|20.54|20.38|20.5|20.34|41
1627065040000|2021-07-23 18:30:40|||||||||42
1627065050000|2021-07-23 18:30:50|||||||||1
1627065070000|2021-07-23 18:31:10|||||||||5
1627065100000|2021-07-23 18:31:40|||||||||1
1627065130000|2021-07-23 18:32:10|||||||||3
1627065140000|2021-07-23 18:32:20|||||||||1
1627065160000|2021-07-23 18:32:40|||||||||60
1627065190000|2021-07-23 18:33:10|||||||||1
1627065200000|2021-07-23 18:33:20|||||||||27
1627065210000|2021-07-23 18:33:30|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|7
1627065220000|2021-07-23 18:33:40|||||||||2
1627065240000|2021-07-23 18:34:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|6
1627065290000|2021-07-23 18:34:50|||||||||1
1627065300000|2021-07-23 18:35:00|||||||||1
1627065310000|2021-07-23 18:35:10|||||||||13
1627065330000|2021-07-23 18:35:30|||||||||3
1627065340000|2021-07-23 18:35:40|||||||||1
1627065350000|2021-07-23 18:35:50|||||||||1
1627065370000|2021-07-23 18:36:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|1
1627065380000|2021-07-23 18:36:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|1
1627065390000|2021-07-23 18:36:30|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|7
1627065400000|2021-07-23 18:36:40|||||||||3
1627065420000|2021-07-23 18:37:00|||||||||2
1627065430000|2021-07-23 18:37:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|21
1627065440000|2021-07-23 18:37:20|||||||||3
1627065460000|2021-07-23 18:37:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|41
1627065480000|2021-07-23 18:38:00|||||||||1
1627065520000|2021-07-23 18:38:40|||||||||6
1627065570000|2021-07-23 18:39:30|||||||||1
1627065600000|2021-07-23 18:40:00|||||||||2
1627065610000|2021-07-23 18:40:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|6
1627065620000|2021-07-23 18:40:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|50
1627065630000|2021-07-23 18:40:30|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|22
1627065640000|2021-07-23 18:40:40|||||||||1
1627065670000|2021-07-23 18:41:10|||||||||1
1627065710000|2021-07-23 18:41:50|||||||||1
1627065760000|2021-07-23 18:42:40|||||||||1
1627065770000|2021-07-23 18:42:50|||||||||1
1627065780000|2021-07-23 18:43:00|||||||||2
1627065800000|2021-07-23 18:43:20|||||||||50
1627065810000|2021-07-23 18:43:30|||||||||2
1627065820000|2021-07-23 18:43:40|||||||||7
1627065830000|2021-07-23 18:43:50|||||||||7
1627065840000|2021-07-23 18:44:00|||||||||4
1627065850000|2021-07-23 18:44:10|||||||||17
1627065860000|2021-07-23 18:44:20|||||||||7
1627065870000|2021-07-23 18:44:30|||||||||6
1627065890000|2021-07-23 18:44:50|||||||||1
1627065900000|2021-07-23 18:45:00|||||||||1
1627065910000|2021-07-23 18:45:10|||||||||1
1627065920000|2021-07-23 18:45:20|||||||||6
1627065950000|2021-07-23 18:45:50|||||||||2
1627065960000|2021-07-23 18:46:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|8
1627065970000|2021-07-23 18:46:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|29
1627066000000|2021-07-23 18:46:40|||||||||1
1627066050000|2021-07-23 18:47:30|||||||||5
1627066090000|2021-07-23 18:48:10|||||||||1
1627066100000|2021-07-23 18:48:20|20.55|20.39|20.55|20.39|20.59|20.43|20.55|20.39|96
1627066110000|2021-07-23 18:48:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1627066120000|2021-07-23 18:48:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1627066140000|2021-07-23 18:49:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1627066170000|2021-07-23 18:49:30|||||||||1
1627066190000|2021-07-23 18:49:50|||||||||1
1627066200000|2021-07-23 18:50:00|||||||||1
1627066210000|2021-07-23 18:50:10|||||||||11
1627066240000|2021-07-23 18:50:40|||||||||1
1627066280000|2021-07-23 18:51:20|||||||||3
1627066290000|2021-07-23 18:51:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|11
1627066300000|2021-07-23 18:51:40|||||||||12
1627066310000|2021-07-23 18:51:50|||||||||1
1627066320000|2021-07-23 18:52:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1627066330000|2021-07-23 18:52:10|||||||||1
1627066380000|2021-07-23 18:53:00|||||||||1
1627066400000|2021-07-23 18:53:20|||||||||2
1627066420000|2021-07-23 18:53:40|||||||||14
1627066430000|2021-07-23 18:53:50|||||||||1
1627066460000|2021-07-23 18:54:20|||||||||1
1627066470000|2021-07-23 18:54:30|||||||||1
1627066480000|2021-07-23 18:54:40|||||||||1
1627066500000|2021-07-23 18:55:00|||||||||1
1627066510000|2021-07-23 18:55:10|||||||||1
1627066520000|2021-07-23 18:55:20|||||||||3
1627066540000|2021-07-23 18:55:40|||||||||2
1627066560000|2021-07-23 18:56:00|||||||||5
1627066570000|2021-07-23 18:56:10|||||||||3
1627066580000|2021-07-23 18:56:20|||||||||42
1627066590000|2021-07-23 18:56:30|||||||||6
1627066600000|2021-07-23 18:56:40|||||||||32
1627066610000|2021-07-23 18:56:50|||||||||6
1627066620000|2021-07-23 18:57:00|||||||||3
1627066630000|2021-07-23 18:57:10|||||||||4
1627066650000|2021-07-23 18:57:30|||||||||2
1627066660000|2021-07-23 18:57:40|||||||||3
1627066670000|2021-07-23 18:57:50|||||||||4
1627066680000|2021-07-23 18:58:00|||||||||2
1627066690000|2021-07-23 18:58:10|||||||||4
1627066700000|2021-07-23 18:58:20|||||||||5
1627066710000|2021-07-23 18:58:30|||||||||7
1627066720000|2021-07-23 18:58:40|||||||||4
1627066730000|2021-07-23 18:58:50|||||||||6
1627066740000|2021-07-23 18:59:00|||||||||9
1627066750000|2021-07-23 18:59:10|||||||||3
1627066760000|2021-07-23 18:59:20|||||||||4
1627066770000|2021-07-23 18:59:30|||||||||3
1627066780000|2021-07-23 18:59:40|||||||||3
1627066790000|2021-07-23 18:59:50|||||||||2
1627066800000|2021-07-23 19:00:00|||||||||3
1627066810000|2021-07-23 19:00:10|||||||||7
1627066850000|2021-07-23 19:00:50|||||||||3
1627066890000|2021-07-23 19:01:30|||||||||2
1627066900000|2021-07-23 19:01:40|||||||||39
1627066910000|2021-07-23 19:01:50|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|115
1627066920000|2021-07-23 19:02:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1627066930000|2021-07-23 19:02:10|||||||||4
1627066940000|2021-07-23 19:02:20|||||||||10
1627066950000|2021-07-23 19:02:30|||||||||17
1627066980000|2021-07-23 19:03:00|||||||||2
1627066990000|2021-07-23 19:03:10|||||||||2
1627067000000|2021-07-23 19:03:20|||||||||1
1627067010000|2021-07-23 19:03:30|||||||||1
1627067030000|2021-07-23 19:03:50|||||||||2
1627067040000|2021-07-23 19:04:00|||||||||1
1627067050000|2021-07-23 19:04:10|||||||||2
1627067070000|2021-07-23 19:04:30|||||||||1
1627067090000|2021-07-23 19:04:50|||||||||2
1627067100000|2021-07-23 19:05:00|||||||||2
1627067110000|2021-07-23 19:05:10|||||||||10
1627067120000|2021-07-23 19:05:20|||||||||6
1627067170000|2021-07-23 19:06:10|||||||||2
1627067190000|2021-07-23 19:06:30|||||||||1
1627067210000|2021-07-23 19:06:50|||||||||2
1627067230000|2021-07-23 19:07:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|21
1627067240000|2021-07-23 19:07:20|||||||||8
1627067260000|2021-07-23 19:07:40|||||||||2
1627067280000|2021-07-23 19:08:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|2
1627067290000|2021-07-23 19:08:10|||||||||14
1627067300000|2021-07-23 19:08:20|||||||||2
1627067310000|2021-07-23 19:08:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1627067330000|2021-07-23 19:08:50|||||||||1
1627067350000|2021-07-23 19:09:10|||||||||12
1627067360000|2021-07-23 19:09:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|6
1627067370000|2021-07-23 19:09:30|||||||||12
1627067390000|2021-07-23 19:09:50|||||||||1
1627067410000|2021-07-23 19:10:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|136
1627067420000|2021-07-23 19:10:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|181
1627067460000|2021-07-23 19:11:00|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|83
1627067470000|2021-07-23 19:11:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1627067480000|2021-07-23 19:11:20|||||||||1
1627067490000|2021-07-23 19:11:30|||||||||2
1627067500000|2021-07-23 19:11:40|||||||||6
1627067510000|2021-07-23 19:11:50|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|2
1627067520000|2021-07-23 19:12:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1627067530000|2021-07-23 19:12:10|||||||||12
1627067560000|2021-07-23 19:12:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|3
1627067570000|2021-07-23 19:12:50|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1627067580000|2021-07-23 19:13:00|||||||||1
1627067610000|2021-07-23 19:13:30|||||||||1
1627067630000|2021-07-23 19:13:50|||||||||4
1627067640000|2021-07-23 19:14:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1627067650000|2021-07-23 19:14:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1627067660000|2021-07-23 19:14:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1627067680000|2021-07-23 19:14:40|||||||||1
1627067690000|2021-07-23 19:14:50|||||||||1
1627067700000|2021-07-23 19:15:00|||||||||6
1627067710000|2021-07-23 19:15:10|||||||||3
1627067740000|2021-07-23 19:15:40|||||||||6
1627067760000|2021-07-23 19:16:00|||||||||7
1627067770000|2021-07-23 19:16:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1627067780000|2021-07-23 19:16:20|||||||||10
1627067800000|2021-07-23 19:16:40|||||||||1
1627067810000|2021-07-23 19:16:50|||||||||2
1627067820000|2021-07-23 19:17:00|||||||||3
1627067840000|2021-07-23 19:17:20|||||||||3
1627067850000|2021-07-23 19:17:30|||||||||3
1627067860000|2021-07-23 19:17:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1627067870000|2021-07-23 19:17:50|||||||||3
1627067880000|2021-07-23 19:18:00|||||||||3
1627067890000|2021-07-23 19:18:10|||||||||3
1627067900000|2021-07-23 19:18:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1627067910000|2021-07-23 19:18:30|||||||||1
1627067920000|2021-07-23 19:18:40|||||||||5
1627067930000|2021-07-23 19:18:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1627067940000|2021-07-23 19:19:00|||||||||9
1627067950000|2021-07-23 19:19:10|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|162
1627067970000|2021-07-23 19:19:30|||||||||3
1627067980000|2021-07-23 19:19:40|||||||||2
1627067990000|2021-07-23 19:19:50|||||||||7
1627068000000|2021-07-23 19:20:00|||||||||1
1627068010000|2021-07-23 19:20:10|||||||||2
1627068020000|2021-07-23 19:20:20|||||||||2
1627068030000|2021-07-23 19:20:30|||||||||2
1627068040000|2021-07-23 19:20:40|||||||||4
1627068050000|2021-07-23 19:20:50|||||||||2
1627068060000|2021-07-23 19:21:00|||||||||19
1627068070000|2021-07-23 19:21:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|274
1627068080000|2021-07-23 19:21:20|||||||||29
1627068090000|2021-07-23 19:21:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|40
1627068100000|2021-07-23 19:21:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1627068110000|2021-07-23 19:21:50|||||||||2
1627068140000|2021-07-23 19:22:20|||||||||1
1627068150000|2021-07-23 19:22:30|||||||||3
1627068180000|2021-07-23 19:23:00|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|13
1627068190000|2021-07-23 19:23:10|||||||||2
1627068230000|2021-07-23 19:23:50|||||||||3
1627068240000|2021-07-23 19:24:00|||||||||1
1627068270000|2021-07-23 19:24:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1627068280000|2021-07-23 19:24:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|7
1627068290000|2021-07-23 19:24:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1627068300000|2021-07-23 19:25:00|||||||||2
1627068310000|2021-07-23 19:25:10|||||||||2
1627068330000|2021-07-23 19:25:30|||||||||3
1627068340000|2021-07-23 19:25:40|||||||||2
1627068350000|2021-07-23 19:25:50|||||||||3
1627068360000|2021-07-23 19:26:00|||||||||2
1627068370000|2021-07-23 19:26:10|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|5
1627068380000|2021-07-23 19:26:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1627068390000|2021-07-23 19:26:30|||||||||1
1627068410000|2021-07-23 19:26:50|||||||||20
1627068420000|2021-07-23 19:27:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1627068430000|2021-07-23 19:27:10|||||||||12
1627068440000|2021-07-23 19:27:20|||||||||2
1627068450000|2021-07-23 19:27:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1627068460000|2021-07-23 19:27:40|||||||||2
1627068470000|2021-07-23 19:27:50|||||||||2
1627068480000|2021-07-23 19:28:00|||||||||15
1627068490000|2021-07-23 19:28:10|||||||||7
1627068500000|2021-07-23 19:28:20|||||||||1
1627068520000|2021-07-23 19:28:40|||||||||2
1627068530000|2021-07-23 19:28:50|||||||||2
1627068540000|2021-07-23 19:29:00|||||||||1
1627068550000|2021-07-23 19:29:10|||||||||1
1627068560000|2021-07-23 19:29:20|||||||||1
1627068570000|2021-07-23 19:29:30|||||||||1
1627068580000|2021-07-23 19:29:40|||||||||3
1627068590000|2021-07-23 19:29:50|||||||||7
1627068600000|2021-07-23 19:30:00|||||||||3
1627068610000|2021-07-23 19:30:10|||||||||17
1627068620000|2021-07-23 19:30:20|||||||||2
1627068630000|2021-07-23 19:30:30|||||||||1
1627068640000|2021-07-23 19:30:40|||||||||1
1627068650000|2021-07-23 19:30:50|||||||||2
1627068660000|2021-07-23 19:31:00|||||||||1
1627068670000|2021-07-23 19:31:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1627068680000|2021-07-23 19:31:20|||||||||6
1627068690000|2021-07-23 19:31:30|||||||||2
1627068710000|2021-07-23 19:31:50|||||||||6
1627068720000|2021-07-23 19:32:00|||||||||1
1627068730000|2021-07-23 19:32:10|||||||||1
1627068750000|2021-07-23 19:32:30|||||||||6
1627068760000|2021-07-23 19:32:40|||||||||8
1627068770000|2021-07-23 19:32:50|||||||||1
1627068790000|2021-07-23 19:33:10|||||||||15
1627068800000|2021-07-23 19:33:20|||||||||1
1627068810000|2021-07-23 19:33:30|||||||||3
1627068830000|2021-07-23 19:33:50|||||||||2
1627068840000|2021-07-23 19:34:00|||||||||1
1627068850000|2021-07-23 19:34:10|||||||||6
1627068870000|2021-07-23 19:34:30|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|50
1627068880000|2021-07-23 19:34:40|||||||||8
1627068890000|2021-07-23 19:34:50|||||||||5
1627068900000|2021-07-23 19:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|6
1627068910000|2021-07-23 19:35:10|||||||||1
1627068920000|2021-07-23 19:35:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1627068930000|2021-07-23 19:35:30|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|9
1627068940000|2021-07-23 19:35:40|||||||||5
1627068950000|2021-07-23 19:35:50|||||||||2
1627068960000|2021-07-23 19:36:00|||||||||1
1627068970000|2021-07-23 19:36:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|4
1627068980000|2021-07-23 19:36:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|14
1627068990000|2021-07-23 19:36:30|||||||||13
1627069000000|2021-07-23 19:36:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1627069010000|2021-07-23 19:36:50|||||||||2
1627069030000|2021-07-23 19:37:10|||||||||1
1627069040000|2021-07-23 19:37:20|||||||||10
1627069050000|2021-07-23 19:37:30|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|6
1627069060000|2021-07-23 19:37:40|||||||||10
1627069070000|2021-07-23 19:37:50|||||||||8
1627069080000|2021-07-23 19:38:00|||||||||7
1627069090000|2021-07-23 19:38:10|||||||||6
1627069100000|2021-07-23 19:38:20|||||||||1
1627069110000|2021-07-23 19:38:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|10
1627069120000|2021-07-23 19:38:40|||||||||1
1627069130000|2021-07-23 19:38:50|||||||||2
1627069140000|2021-07-23 19:39:00|||||||||7
1627069150000|2021-07-23 19:39:10|||||||||5
1627069160000|2021-07-23 19:39:20|||||||||1
1627069170000|2021-07-23 19:39:30|||||||||9
1627069180000|2021-07-23 19:39:40|||||||||2
1627069190000|2021-07-23 19:39:50|||||||||3
1627069200000|2021-07-23 19:40:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|10
1627069210000|2021-07-23 19:40:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|13
1627069220000|2021-07-23 19:40:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|32
1627069230000|2021-07-23 19:40:30|||||||||1
1627069240000|2021-07-23 19:40:40|||||||||1
1627069250000|2021-07-23 19:40:50|||||||||1
1627069260000|2021-07-23 19:41:00|||||||||1
1627069280000|2021-07-23 19:41:20|||||||||10
1627069290000|2021-07-23 19:41:30|||||||||41
1627069300000|2021-07-23 19:41:40|||||||||1
1627069320000|2021-07-23 19:42:00|||||||||3
1627069330000|2021-07-23 19:42:10|||||||||2
1627069340000|2021-07-23 19:42:20|||||||||2
1627069350000|2021-07-23 19:42:30|||||||||1
1627069360000|2021-07-23 19:42:40|||||||||1
1627069370000|2021-07-23 19:42:50|||||||||2
1627069380000|2021-07-23 19:43:00|||||||||2
1627069400000|2021-07-23 19:43:20|||||||||17
1627069410000|2021-07-23 19:43:30|||||||||3
1627069420000|2021-07-23 19:43:40|||||||||1
1627069440000|2021-07-23 19:44:00|||||||||2
1627069450000|2021-07-23 19:44:10|||||||||2
1627069460000|2021-07-23 19:44:20|||||||||1
1627069470000|2021-07-23 19:44:30|||||||||5
1627069480000|2021-07-23 19:44:40|||||||||1
1627069490000|2021-07-23 19:44:50|||||||||1
1627069510000|2021-07-23 19:45:10|||||||||6
1627069560000|2021-07-23 19:46:00|||||||||1
1627069580000|2021-07-23 19:46:20|||||||||2
1627069610000|2021-07-23 19:46:50|||||||||1
1627069620000|2021-07-23 19:47:00|||||||||18
1627069630000|2021-07-23 19:47:10|||||||||2
1627069640000|2021-07-23 19:47:20|||||||||1
1627069650000|2021-07-23 19:47:30|||||||||4
1627069660000|2021-07-23 19:47:40|||||||||5
1627069670000|2021-07-23 19:47:50|||||||||2
1627069680000|2021-07-23 19:48:00|||||||||18
1627069690000|2021-07-23 19:48:10|||||||||11
1627069700000|2021-07-23 19:48:20|||||||||3
1627069720000|2021-07-23 19:48:40|||||||||2
1627069730000|2021-07-23 19:48:50|||||||||4
1627069740000|2021-07-23 19:49:00|||||||||1
1627069750000|2021-07-23 19:49:10|||||||||27
1627069760000|2021-07-23 19:49:20|||||||||2
1627069790000|2021-07-23 19:49:50|||||||||1
1627069800000|2021-07-23 19:50:00|||||||||61
1627069810000|2021-07-23 19:50:10|||||||||4
1627069820000|2021-07-23 19:50:20|||||||||40
1627069830000|2021-07-23 19:50:30|||||||||63
1627069840000|2021-07-23 19:50:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|58
1627069850000|2021-07-23 19:50:50|||||||||59
1627069860000|2021-07-23 19:51:00|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|71
1627069870000|2021-07-23 19:51:10|||||||||1
1627069890000|2021-07-23 19:51:30|||||||||5
1627069900000|2021-07-23 19:51:40|||||||||8
1627069920000|2021-07-23 19:52:00|||||||||6
1627069950000|2021-07-23 19:52:30|||||||||87
1627069960000|2021-07-23 19:52:40|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|47
1627069970000|2021-07-23 19:52:50|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|54
1627069980000|2021-07-23 19:53:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|6
1627069990000|2021-07-23 19:53:10|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|1
1627070000000|2021-07-23 19:53:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1627070020000|2021-07-23 19:53:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1627070030000|2021-07-23 19:53:50|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1627070040000|2021-07-23 19:54:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|22
1627070050000|2021-07-23 19:54:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|1
1627070060000|2021-07-23 19:54:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1627070070000|2021-07-23 19:54:30|||||||||3
1627070080000|2021-07-23 19:54:40|||||||||1
1627070090000|2021-07-23 19:54:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1627070110000|2021-07-23 19:55:10|||||||||9
1627070120000|2021-07-23 19:55:20|||||||||13
1627070130000|2021-07-23 19:55:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|226
1627070140000|2021-07-23 19:55:40|||||||||4
1627070150000|2021-07-23 19:55:50|||||||||3
1627070160000|2021-07-23 19:56:00|||||||||4
1627070170000|2021-07-23 19:56:10|||||||||1
1627070180000|2021-07-23 19:56:20|||||||||20
1627070190000|2021-07-23 19:56:30|||||||||20
1627070210000|2021-07-23 19:56:50|||||||||13
1627070220000|2021-07-23 19:57:00|||||||||71
1627070230000|2021-07-23 19:57:10|||||||||14
1627070240000|2021-07-23 19:57:20|||||||||10
1627070250000|2021-07-23 19:57:30|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|52
1627070260000|2021-07-23 19:57:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|20
1627070270000|2021-07-23 19:57:50|||||||||2
1627070280000|2021-07-23 19:58:00|||||||||2
1627070300000|2021-07-23 19:58:20|||||||||21
1627070310000|2021-07-23 19:58:30|||||||||4
1627070320000|2021-07-23 19:58:40|||||||||7
1627070330000|2021-07-23 19:58:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|26
1627070340000|2021-07-23 19:59:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|38
1627070350000|2021-07-23 19:59:10|||||||||16
1627070360000|2021-07-23 19:59:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|125
1627070370000|2021-07-23 19:59:30|20.68|20.52|20.64|20.48|20.68|20.52|20.59|20.43|97
1627070380000|2021-07-23 19:59:40|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|675
1627070390000|2021-07-23 19:59:50|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|170
1627070400000|2021-07-23 20:00:00|||||||||10
1627070410000|2021-07-23 20:00:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|50
1627070420000|2021-07-23 20:00:20|||||||||29
1627070430000|2021-07-23 20:00:30|||||||||5
1627070440000|2021-07-23 20:00:40|||||||||18
1627070450000|2021-07-23 20:00:50|||||||||7
1627070460000|2021-07-23 20:01:00|||||||||24
1627070470000|2021-07-23 20:01:10|||||||||15
1627070480000|2021-07-23 20:01:20|||||||||14
1627070490000|2021-07-23 20:01:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|60
1627070500000|2021-07-23 20:01:40|||||||||21
1627070510000|2021-07-23 20:01:50|||||||||18
1627070520000|2021-07-23 20:02:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|345
1627070540000|2021-07-23 20:02:20|||||||||6
1627070550000|2021-07-23 20:02:30|||||||||16
1627070560000|2021-07-23 20:02:40|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|150
1627070570000|2021-07-23 20:02:50|||||||||19
1627070580000|2021-07-23 20:03:00|||||||||32
1627070590000|2021-07-23 20:03:10|||||||||10
1627070600000|2021-07-23 20:03:20|||||||||18
1627070610000|2021-07-23 20:03:30|||||||||5
1627070620000|2021-07-23 20:03:40|||||||||43
1627070630000|2021-07-23 20:03:50|||||||||10
1627070640000|2021-07-23 20:04:00|||||||||10
1627070650000|2021-07-23 20:04:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|140
1627070680000|2021-07-23 20:04:40|||||||||14
1627070690000|2021-07-23 20:04:50|||||||||15
1627070700000|2021-07-23 20:05:00|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|3
1627070710000|2021-07-23 20:05:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|29
1627070720000|2021-07-23 20:05:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|59
1627070730000|2021-07-23 20:05:30|||||||||26
1627070740000|2021-07-23 20:05:40|||||||||4
1627070750000|2021-07-23 20:05:50|||||||||20
1627070760000|2021-07-23 20:06:00|||||||||27
1627070770000|2021-07-23 20:06:10|||||||||4
1627070780000|2021-07-23 20:06:20|||||||||19
1627070790000|2021-07-23 20:06:30|||||||||6
1627070800000|2021-07-23 20:06:40|||||||||18
1627070810000|2021-07-23 20:06:50|||||||||20
1627070820000|2021-07-23 20:07:00|||||||||8
1627070830000|2021-07-23 20:07:10|||||||||25
1627070840000|2021-07-23 20:07:20|||||||||3
1627070850000|2021-07-23 20:07:30|||||||||22
1627070860000|2021-07-23 20:07:40|||||||||11
1627070870000|2021-07-23 20:07:50|||||||||22
1627070880000|2021-07-23 20:08:00|||||||||4
1627070890000|2021-07-23 20:08:10|||||||||18
1627070900000|2021-07-23 20:08:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|106
1627070910000|2021-07-23 20:08:30|||||||||4
1627070920000|2021-07-23 20:08:40|||||||||12
1627070930000|2021-07-23 20:08:50|||||||||7
1627070940000|2021-07-23 20:09:00|||||||||22
1627070950000|2021-07-23 20:09:10|||||||||4
1627070960000|2021-07-23 20:09:20|||||||||11
1627070970000|2021-07-23 20:09:30|||||||||19
1627070980000|2021-07-23 20:09:40|||||||||7
1627070990000|2021-07-23 20:09:50|||||||||18
1627071000000|2021-07-23 20:10:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|67
1627071010000|2021-07-23 20:10:10|||||||||8
1627071020000|2021-07-23 20:10:20|||||||||22
1627071030000|2021-07-23 20:10:30|||||||||10
1627071040000|2021-07-23 20:10:40|||||||||12
1627071050000|2021-07-23 20:10:50|||||||||42
1627071060000|2021-07-23 20:11:00|||||||||16
1627071070000|2021-07-23 20:11:10|||||||||22
1627071080000|2021-07-23 20:11:20|||||||||9
1627071090000|2021-07-23 20:11:30|||||||||20
1627071100000|2021-07-23 20:11:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|28
1627071110000|2021-07-23 20:11:50|||||||||27
1627071120000|2021-07-23 20:12:00|||||||||2
1627071130000|2021-07-23 20:12:10|||||||||24
1627071140000|2021-07-23 20:12:20|||||||||9
1627071150000|2021-07-23 20:12:30|||||||||23
1627071160000|2021-07-23 20:12:40|||||||||8
1627071170000|2021-07-23 20:12:50|||||||||26
1627071180000|2021-07-23 20:13:00|||||||||6
1627071190000|2021-07-23 20:13:10|||||||||14
1627071200000|2021-07-23 20:13:20|||||||||17
1627071210000|2021-07-23 20:13:30|||||||||9
1627071220000|2021-07-23 20:13:40|||||||||16
1627071230000|2021-07-23 20:13:50|||||||||19
1627071240000|2021-07-23 20:14:00|||||||||95
1627071250000|2021-07-23 20:14:10|||||||||18
1627071260000|2021-07-23 20:14:20|||||||||33
1627071270000|2021-07-23 20:14:30|||||||||24
1627071280000|2021-07-23 20:14:40|||||||||28
1627071290000|2021-07-23 20:14:50|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|180
1627072260000|2021-07-23 20:31:00|||||||||30
1627072290000|2021-07-23 20:31:30|||||||||2
1627072320000|2021-07-23 20:32:00|||||||||1
1627072330000|2021-07-23 20:32:10|||||||||1
1627072400000|2021-07-23 20:33:20|||||||||10
1627072420000|2021-07-23 20:33:40|||||||||2
1627072430000|2021-07-23 20:33:50|||||||||2
1627072440000|2021-07-23 20:34:00|||||||||5
1627072490000|2021-07-23 20:34:50|||||||||8
1627072500000|2021-07-23 20:35:00|||||||||5
1627072510000|2021-07-23 20:35:10|||||||||1
1627072530000|2021-07-23 20:35:30|||||||||10
1627072560000|2021-07-23 20:36:00|||||||||3
1627072600000|2021-07-23 20:36:40|||||||||2
1627072610000|2021-07-23 20:36:50|||||||||5
1627072620000|2021-07-23 20:37:00|||||||||5
1627072650000|2021-07-23 20:37:30|||||||||2
1627072720000|2021-07-23 20:38:40|||||||||3
1627072730000|2021-07-23 20:38:50|||||||||17
1627072740000|2021-07-23 20:39:00|||||||||1
1627072770000|2021-07-23 20:39:30|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|240
1627072780000|2021-07-23 20:39:40|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|22
1627072790000|2021-07-23 20:39:50|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|13
1627072800000|2021-07-23 20:40:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|9
1627072820000|2021-07-23 20:40:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|3
1627072900000|2021-07-23 20:41:40|||||||||2
1627072950000|2021-07-23 20:42:30|||||||||1
1627073090000|2021-07-23 20:44:50|||||||||10
1627073100000|2021-07-23 20:45:00|||||||||17
1627073110000|2021-07-23 20:45:10|||||||||1
1627073220000|2021-07-23 20:47:00|||||||||16
1627073230000|2021-07-23 20:47:10|||||||||1
1627073250000|2021-07-23 20:47:30|||||||||5
1627073300000|2021-07-23 20:48:20|||||||||2
1627073330000|2021-07-23 20:48:50|||||||||1
1627073350000|2021-07-23 20:49:10|||||||||33
1627073360000|2021-07-23 20:49:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|9
1627073370000|2021-07-23 20:49:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|6
1627073380000|2021-07-23 20:49:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1627073440000|2021-07-23 20:50:40|||||||||5
1627073490000|2021-07-23 20:51:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1627073540000|2021-07-23 20:52:20|||||||||3
1627073700000|2021-07-23 20:55:00|||||||||12
1627073750000|2021-07-23 20:55:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1627073760000|2021-07-23 20:56:00|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|15
1627073770000|2021-07-23 20:56:10|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|0
1627073780000|2021-07-23 20:56:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1627073790000|2021-07-23 20:56:30|||||||||4
1627073800000|2021-07-23 20:56:40|||||||||2
1627073810000|2021-07-23 20:56:50|||||||||1
1627073820000|2021-07-23 20:57:00|||||||||8
1627073840000|2021-07-23 20:57:20|||||||||4
1627073850000|2021-07-23 20:57:30|||||||||2
1627073880000|2021-07-23 20:58:00|||||||||1
1627073900000|2021-07-23 20:58:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|39
1627073910000|2021-07-23 20:58:30|||||||||1
1627073920000|2021-07-23 20:58:40|||||||||4
1627073940000|2021-07-23 20:59:00|||||||||1
1627073950000|2021-07-23 20:59:10|||||||||26
1627073980000|2021-07-23 20:59:40|||||||||6
1627073990000|2021-07-23 20:59:50|||||||||9
